date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,82.1,82.27,82.0,82.15,25400.0,48.6905,48.7913,48.6312,48.7201,25400.0
2005-01-03 10:00:00,82.13,82.14,81.86,81.91,32400.0,48.7083,48.7142,48.5481,48.5778,32400.0
2005-01-03 10:30:00,81.91,81.97,81.74,81.93,21700.0,48.5778,48.6134,48.477,48.5897,21700.0
2005-01-03 11:00:00,81.93,81.93,81.5,81.8,13500.0,48.5897,48.5897,48.3346,48.5126,13500.0
2005-01-03 11:30:00,81.73,81.84,81.64,81.7,20700.0,48.471,48.5363,48.4177,48.4533,20700.0
2005-01-03 12:00:00,81.74,81.74,81.5,81.65,10500.0,48.477,48.477,48.3346,48.4236,10500.0
2005-01-03 12:30:00,81.53,81.92,81.39,81.9,17900.0,48.3524,48.5837,48.2694,48.5719,17900.0
2005-01-03 13:00:00,81.92,81.96,81.5,81.72,18000.0,48.5837,48.6074,48.3346,48.4651,18000.0
2005-01-03 13:30:00,81.67,81.75,81.55,81.71,19600.0,48.4355,48.4829,48.3643,48.4592,19600.0
2005-01-03 14:00:00,81.69,81.7,81.51,81.52,7100.0,48.4473,48.4533,48.3406,48.3465,7100.0
2005-01-03 14:30:00,81.52,81.7,81.52,81.61,10900.0,48.3465,48.4533,48.3465,48.3999,10900.0
2005-01-03 15:00:00,81.6,81.61,81.38,81.42,17100.0,48.3939,48.3999,48.2635,48.2872,17100.0
2005-01-03 15:30:00,81.39,81.45,81.17,81.4,29200.0,48.2694,48.305,48.1389,48.2753,29200.0
2005-01-04 09:30:00,81.2,82.0,81.2,81.68,36500.0,48.1567,48.6312,48.1567,48.4414,36500.0
2005-01-04 10:00:00,81.67,81.73,81.5,81.52,15000.0,48.4355,48.471,48.3346,48.3465,15000.0
2005-01-04 10:30:00,81.4,81.41,80.52,80.67,58700.0,48.2753,48.2813,47.7534,47.8424,58700.0
2005-01-04 11:00:00,80.67,80.8,80.38,80.67,40300.0,47.8424,47.9195,47.6704,47.8424,40300.0
2005-01-04 11:30:00,80.68,80.82,80.44,80.54,15800.0,47.8483,47.9314,47.706,47.7653,15800.0
2005-01-04 12:00:00,80.53,80.68,80.42,80.49,16000.0,47.7594,47.8483,47.6941,47.7356,16000.0
2005-01-04 12:30:00,80.46,80.66,80.39,80.4,15800.0,47.7179,47.8365,47.6763,47.6823,15800.0
2005-01-04 13:00:00,80.4,80.48,80.34,80.4,11600.0,47.6823,47.7297,47.6467,47.6823,11600.0
2005-01-04 13:30:00,80.4,80.66,80.4,80.49,11300.0,47.6823,47.8365,47.6823,47.7356,11300.0
2005-01-04 14:00:00,80.42,80.46,80.05,80.15,21200.0,47.6941,47.7179,47.4747,47.534,21200.0
2005-01-04 14:30:00,80.15,80.24,79.55,79.8,40500.0,47.534,47.5874,47.1782,47.3264,40500.0
2005-01-04 15:00:00,79.84,80.14,79.84,80.03,22600.0,47.3502,47.5281,47.3502,47.4628,22600.0
2005-01-04 15:30:00,80.02,80.15,79.97,80.06,24600.0,47.4569,47.534,47.4273,47.4806,24600.0
2005-01-05 09:30:00,79.75,79.77,79.56,79.69,20800.0,47.2968,47.3086,47.1841,47.2612,20800.0
2005-01-05 10:00:00,79.71,79.74,79.58,79.62,14600.0,47.2731,47.2908,47.196,47.2197,14600.0
2005-01-05 10:30:00,79.61,79.65,79.35,79.5,18400.0,47.2137,47.2375,47.0596,47.1485,18400.0
2005-01-05 11:00:00,79.44,79.65,79.42,79.55,25600.0,47.1129,47.2375,47.1011,47.1782,25600.0
2005-01-05 11:30:00,79.53,79.79,79.53,79.78,16200.0,47.1663,47.3205,47.1663,47.3146,16200.0
2005-01-05 12:00:00,79.76,79.79,79.67,79.78,9400.0,47.3027,47.3205,47.2493,47.3146,9400.0
2005-01-05 12:30:00,79.75,79.81,79.66,79.8,16400.0,47.2968,47.3324,47.2434,47.3264,16400.0
2005-01-05 13:00:00,79.81,79.92,79.8,79.87,16700.0,47.3324,47.3976,47.3264,47.3679,16700.0
2005-01-05 13:30:00,79.87,79.9,79.75,79.87,8800.0,47.3679,47.3857,47.2968,47.3679,8800.0
2005-01-05 14:00:00,79.86,79.89,79.77,79.77,6100.0,47.362,47.3798,47.3086,47.3086,6100.0
2005-01-05 14:30:00,79.78,80.13,79.77,80.08,21800.0,47.3146,47.5221,47.3086,47.4925,21800.0
2005-01-05 15:00:00,80.07,80.16,79.97,80.08,21000.0,47.4866,47.5399,47.4273,47.4925,21000.0
2005-01-05 15:30:00,80.0,80.09,79.75,79.87,10800.0,47.445,47.4984,47.2968,47.3679,10800.0
2005-01-06 09:30:00,80.47,80.56,80.46,80.5,24900.0,47.7238,47.7772,47.7179,47.7416,24900.0
2005-01-06 10:00:00,80.48,80.73,80.48,80.62,19100.0,47.7297,47.878,47.7297,47.8127,19100.0
2005-01-06 10:30:00,80.59,80.66,80.26,80.27,17300.0,47.795,47.8365,47.5992,47.6052,17300.0
2005-01-06 11:00:00,80.3,80.42,80.26,80.38,14800.0,47.623,47.6941,47.5992,47.6704,14800.0
2005-01-06 11:30:00,80.39,80.65,80.39,80.59,9700.0,47.6763,47.8305,47.6763,47.795,9700.0
2005-01-06 12:00:00,80.59,80.59,80.47,80.56,9200.0,47.795,47.795,47.7238,47.7772,9200.0
2005-01-06 12:30:00,80.55,80.58,80.46,80.55,6700.0,47.7712,47.789,47.7179,47.7712,6700.0
2005-01-06 13:00:00,80.47,80.54,80.4,80.51,14000.0,47.7238,47.7653,47.6823,47.7475,14000.0
2005-01-06 13:30:00,80.52,80.66,80.45,80.51,10500.0,47.7534,47.8365,47.7119,47.7475,10500.0
2005-01-06 14:00:00,80.43,80.44,80.37,80.41,13300.0,47.7001,47.706,47.6645,47.6882,13300.0
2005-01-06 14:30:00,80.43,80.5,80.31,80.33,15800.0,47.7001,47.7416,47.6289,47.6408,15800.0
2005-01-06 15:00:00,80.33,80.34,80.16,80.17,13000.0,47.6408,47.6467,47.5399,47.5459,13000.0
2005-01-06 15:30:00,80.17,80.34,80.15,80.32,22100.0,47.5459,47.6467,47.534,47.6348,22100.0
2005-01-07 09:30:00,79.95,80.15,79.95,79.98,33600.0,47.4154,47.534,47.4154,47.4332,33600.0
2005-01-07 10:00:00,80.05,80.09,79.7,79.7,18700.0,47.4747,47.4984,47.2671,47.2671,18700.0
2005-01-07 10:30:00,79.68,79.68,79.4,79.67,12100.0,47.2553,47.2553,47.0892,47.2493,12100.0
2005-01-07 11:00:00,79.67,79.8,79.62,79.74,10000.0,47.2493,47.3264,47.2197,47.2908,10000.0
2005-01-07 11:30:00,79.74,79.74,79.61,79.62,8800.0,47.2908,47.2908,47.2137,47.2197,8800.0
2005-01-07 12:00:00,79.6,79.75,79.6,79.74,6100.0,47.2078,47.2968,47.2078,47.2908,6100.0
2005-01-07 12:30:00,79.74,79.78,79.56,79.6,9900.0,47.2908,47.3146,47.1841,47.2078,9900.0
2005-01-07 13:00:00,79.6,79.8,79.6,79.8,13100.0,47.2078,47.3264,47.2078,47.3264,13100.0
2005-01-07 13:30:00,79.7,79.7,79.65,79.65,7400.0,47.2671,47.2671,47.2375,47.2375,7400.0
2005-01-07 14:00:00,79.62,79.68,79.6,79.6,3400.0,47.2197,47.2553,47.2078,47.2078,3400.0
2005-01-07 14:30:00,79.58,79.64,79.48,79.53,10600.0,47.196,47.2315,47.1367,47.1663,10600.0
2005-01-07 15:00:00,79.54,79.6,79.5,79.59,12300.0,47.1722,47.2078,47.1485,47.2019,12300.0
2005-01-07 15:30:00,79.59,79.61,79.43,79.43,15500.0,47.2019,47.2137,47.107,47.107,15500.0
2005-01-10 09:30:00,80.05,80.1,79.71,79.79,17300.0,47.4747,47.5043,47.2731,47.3205,17300.0
2005-01-10 10:00:00,79.8,79.85,79.7,79.73,9800.0,47.3264,47.3561,47.2671,47.2849,9800.0
2005-01-10 10:30:00,79.77,80.17,79.76,80.16,25500.0,47.3086,47.5459,47.3027,47.5399,25500.0
2005-01-10 11:00:00,80.08,80.36,80.08,80.19,20400.0,47.4925,47.6585,47.4925,47.5577,20400.0
2005-01-10 11:30:00,80.19,80.21,79.99,80.09,17200.0,47.5577,47.5696,47.4391,47.4984,17200.0
2005-01-10 12:00:00,80.09,80.1,80.0,80.0,6700.0,47.4984,47.5043,47.445,47.445,6700.0
2005-01-10 12:30:00,79.96,80.0,79.94,79.95,5500.0,47.4213,47.445,47.4095,47.4154,5500.0
2005-01-10 13:00:00,79.96,80.1,79.9,80.03,9500.0,47.4213,47.5043,47.3857,47.4628,9500.0
2005-01-10 13:30:00,80.04,80.17,80.03,80.12,10800.0,47.4688,47.5459,47.4628,47.5162,10800.0
2005-01-10 14:00:00,80.08,80.13,80.0,80.07,14600.0,47.4925,47.5221,47.445,47.4866,14600.0
2005-01-10 14:30:00,80.02,80.02,79.75,79.75,17000.0,47.4569,47.4569,47.2968,47.2968,17000.0
2005-01-10 15:00:00,79.74,79.8,79.6,79.6,25600.0,47.2908,47.3264,47.2078,47.2078,25600.0
2005-01-10 15:30:00,79.65,79.97,79.63,79.97,24700.0,47.2375,47.4273,47.2256,47.4273,24700.0
2005-01-11 09:30:00,80.6,80.75,80.44,80.44,22500.0,47.8009,47.8898,47.706,47.706,22500.0
2005-01-11 10:00:00,80.42,80.5,80.32,80.41,17500.0,47.6941,47.7416,47.6348,47.6882,17500.0
2005-01-11 10:30:00,80.41,80.48,80.37,80.48,9700.0,47.6882,47.7297,47.6645,47.7297,9700.0
2005-01-11 11:00:00,80.48,80.52,80.4,80.46,12000.0,47.7297,47.7534,47.6823,47.7179,12000.0
2005-01-11 11:30:00,80.42,80.6,80.41,80.55,10800.0,47.6941,47.8009,47.6882,47.7712,10800.0
2005-01-11 12:00:00,80.51,80.6,80.45,80.49,9400.0,47.7475,47.8009,47.7119,47.7356,9400.0
2005-01-11 12:30:00,80.45,80.89,80.45,80.85,16000.0,47.7119,47.9729,47.7119,47.9491,16000.0
2005-01-11 13:00:00,80.85,80.9,80.64,80.76,6700.0,47.9491,47.9788,47.8246,47.8958,6700.0
2005-01-11 13:30:00,80.78,81.0,80.76,80.93,7700.0,47.9076,48.0381,47.8958,47.9966,7700.0
2005-01-11 14:00:00,80.93,81.21,80.88,81.05,20000.0,47.9966,48.1626,47.9669,48.0678,20000.0
2005-01-11 14:30:00,81.03,81.15,80.94,80.97,15800.0,48.0559,48.1271,48.0025,48.0203,15800.0
2005-01-11 15:00:00,80.97,80.98,80.81,80.86,10100.0,48.0203,48.0262,47.9254,47.9551,10100.0
2005-01-11 15:30:00,80.87,80.97,80.8,80.82,20900.0,47.961,48.0203,47.9195,47.9314,20900.0
2005-01-12 09:30:00,80.82,80.82,80.57,80.76,34200.0,47.9314,47.9314,47.7831,47.8958,34200.0
2005-01-12 10:00:00,80.79,80.9,80.78,80.85,11300.0,47.9136,47.9788,47.9076,47.9491,11300.0
2005-01-12 10:30:00,80.84,80.85,80.63,80.64,15200.0,47.9432,47.9491,47.8187,47.8246,15200.0
2005-01-12 11:00:00,80.64,80.97,80.64,80.88,15900.0,47.8246,48.0203,47.8246,47.9669,15900.0
2005-01-12 11:30:00,80.88,81.0,80.84,81.0,16300.0,47.9669,48.0381,47.9432,48.0381,16300.0
2005-01-12 12:00:00,81.0,81.18,80.94,81.11,9500.0,48.0381,48.1449,48.0025,48.1033,9500.0
2005-01-12 12:30:00,81.1,81.14,80.8,80.95,20700.0,48.0974,48.1211,47.9195,48.0085,20700.0
2005-01-12 13:00:00,80.92,80.93,80.7,80.83,4700.0,47.9907,47.9966,47.8602,47.9373,4700.0
2005-01-12 13:30:00,80.81,80.81,80.62,80.66,5300.0,47.9254,47.9254,47.8127,47.8365,5300.0
2005-01-12 14:00:00,80.71,80.8,80.63,80.71,3900.0,47.8661,47.9195,47.8187,47.8661,3900.0
2005-01-12 14:30:00,80.71,80.83,80.67,80.75,3900.0,47.8661,47.9373,47.8424,47.8898,3900.0
2005-01-12 15:00:00,80.73,80.9,80.72,80.84,6000.0,47.878,47.9788,47.872,47.9432,6000.0
2005-01-12 15:30:00,80.84,81.1,80.84,81.1,25000.0,47.9432,48.0974,47.9432,48.0974,25000.0
2005-01-13 09:30:00,80.6,80.64,80.46,80.6,29600.0,47.8009,47.8246,47.7179,47.8009,29600.0
2005-01-13 10:00:00,80.57,80.74,80.5,80.65,14000.0,47.7831,47.8839,47.7416,47.8305,14000.0
2005-01-13 10:30:00,80.63,80.89,80.58,80.6,13000.0,47.8187,47.9729,47.789,47.8009,13000.0
2005-01-13 11:00:00,80.57,80.72,80.55,80.72,4400.0,47.7831,47.872,47.7712,47.872,4400.0
2005-01-13 11:30:00,80.71,80.72,80.53,80.57,4500.0,47.8661,47.872,47.7594,47.7831,4500.0
2005-01-13 12:00:00,80.55,80.69,80.51,80.64,7400.0,47.7712,47.8543,47.7475,47.8246,7400.0
2005-01-13 12:30:00,80.64,80.68,80.59,80.63,3300.0,47.8246,47.8483,47.795,47.8187,3300.0
2005-01-13 13:00:00,80.66,80.68,80.54,80.62,4000.0,47.8365,47.8483,47.7653,47.8127,4000.0
2005-01-13 13:30:00,80.62,80.64,80.53,80.61,3700.0,47.8127,47.8246,47.7594,47.8068,3700.0
2005-01-13 14:00:00,80.64,80.64,80.51,80.54,2500.0,47.8246,47.8246,47.7475,47.7653,2500.0
2005-01-13 14:30:00,80.54,80.57,80.45,80.5,21900.0,47.7653,47.7831,47.7119,47.7416,21900.0
2005-01-13 15:00:00,80.5,80.65,80.35,80.37,27600.0,47.7416,47.8305,47.6526,47.6645,27600.0
2005-01-13 15:30:00,80.35,80.39,79.96,80.21,33700.0,47.6526,47.6763,47.4213,47.5696,33700.0
2005-01-14 09:30:00,80.92,81.2,80.75,81.2,24000.0,47.9907,48.1567,47.8898,48.1567,24000.0
2005-01-14 10:00:00,81.12,81.2,81.0,81.16,16100.0,48.1093,48.1567,48.0381,48.133,16100.0
2005-01-14 10:30:00,81.2,81.43,81.18,81.39,26100.0,48.1567,48.2931,48.1449,48.2694,26100.0
2005-01-14 11:00:00,81.36,81.43,81.2,81.25,14700.0,48.2516,48.2931,48.1567,48.1864,14700.0
2005-01-14 11:30:00,81.29,81.39,81.2,81.3,6800.0,48.2101,48.2694,48.1567,48.216,6800.0
2005-01-14 12:00:00,81.25,81.4,81.19,81.35,5800.0,48.1864,48.2753,48.1508,48.2457,5800.0
2005-01-14 12:30:00,81.38,81.5,81.35,81.5,11600.0,48.2635,48.3346,48.2457,48.3346,11600.0
2005-01-14 13:00:00,81.44,81.64,81.44,81.6,7700.0,48.2991,48.4177,48.2991,48.3939,7700.0
2005-01-14 13:30:00,81.61,81.63,81.52,81.6,6100.0,48.3999,48.4117,48.3465,48.3939,6100.0
2005-01-14 14:00:00,81.6,81.6,81.5,81.53,9400.0,48.3939,48.3939,48.3346,48.3524,9400.0
2005-01-14 14:30:00,81.53,81.68,81.5,81.59,8700.0,48.3524,48.4414,48.3346,48.388,8700.0
2005-01-14 15:00:00,81.66,81.75,81.47,81.47,11900.0,48.4295,48.4829,48.3168,48.3168,11900.0
2005-01-14 15:30:00,81.47,81.6,81.35,81.6,18000.0,48.3168,48.3939,48.2457,48.3939,18000.0
2005-01-18 09:30:00,80.46,80.46,80.25,80.31,40000.0,47.7179,47.7179,47.5933,47.6289,40000.0
2005-01-18 10:00:00,80.27,80.3,80.25,80.29,24800.0,47.6052,47.623,47.5933,47.617,24800.0
2005-01-18 10:30:00,80.3,80.52,80.25,80.42,19100.0,47.623,47.7534,47.5933,47.6941,19100.0
2005-01-18 11:00:00,80.43,80.44,80.32,80.43,8400.0,47.7001,47.706,47.6348,47.7001,8400.0
2005-01-18 11:30:00,80.43,80.76,80.43,80.7,16200.0,47.7001,47.8958,47.7001,47.8602,16200.0
2005-01-18 12:00:00,80.68,80.89,80.64,80.66,12700.0,47.8483,47.9729,47.8246,47.8365,12700.0
2005-01-18 12:30:00,80.66,80.8,80.63,80.69,9500.0,47.8365,47.9195,47.8187,47.8543,9500.0
2005-01-18 13:00:00,80.69,80.77,80.66,80.73,8300.0,47.8543,47.9017,47.8365,47.878,8300.0
2005-01-18 13:30:00,80.72,80.72,80.62,80.65,3500.0,47.872,47.872,47.8127,47.8305,3500.0
2005-01-18 14:00:00,80.65,80.7,80.6,80.62,5100.0,47.8305,47.8602,47.8009,47.8127,5100.0
2005-01-18 14:30:00,80.64,80.67,80.53,80.61,4000.0,47.8246,47.8424,47.7594,47.8068,4000.0
2005-01-18 15:00:00,80.62,80.91,80.53,80.86,4900.0,47.8127,47.9847,47.7594,47.9551,4900.0
2005-01-18 15:30:00,80.86,80.93,80.71,80.72,10300.0,47.9551,47.9966,47.8661,47.872,10300.0
2005-01-19 09:30:00,80.15,80.45,80.12,80.4,35500.0,47.534,47.7119,47.5162,47.6823,35500.0
2005-01-19 10:00:00,80.36,80.44,80.3,80.32,14000.0,47.6585,47.706,47.623,47.6348,14000.0
2005-01-19 10:30:00,80.31,80.31,80.12,80.21,10400.0,47.6289,47.6289,47.5162,47.5696,10400.0
2005-01-19 11:00:00,80.22,80.28,80.16,80.16,6800.0,47.5755,47.6111,47.5399,47.5399,6800.0
2005-01-19 11:30:00,80.21,80.32,80.16,80.18,8700.0,47.5696,47.6348,47.5399,47.5518,8700.0
2005-01-19 12:00:00,80.18,80.28,80.0,80.06,11100.0,47.5518,47.6111,47.445,47.4806,11100.0
2005-01-19 12:30:00,80.08,80.11,80.03,80.1,6100.0,47.4925,47.5103,47.4628,47.5043,6100.0
2005-01-19 13:00:00,80.1,80.14,80.04,80.04,6000.0,47.5043,47.5281,47.4688,47.4688,6000.0
2005-01-19 13:30:00,80.04,80.13,80.01,80.11,3700.0,47.4688,47.5221,47.451,47.5103,3700.0
2005-01-19 14:00:00,80.11,80.11,80.0,80.05,6800.0,47.5103,47.5103,47.445,47.4747,6800.0
2005-01-19 14:30:00,80.05,80.1,80.0,80.01,7100.0,47.4747,47.5043,47.445,47.451,7100.0
2005-01-19 15:00:00,80.01,80.02,79.68,79.68,17500.0,47.451,47.4569,47.2553,47.2553,17500.0
2005-01-19 15:30:00,79.63,79.74,79.47,79.68,47300.0,47.2256,47.2908,47.1307,47.2553,47300.0
2005-01-20 09:30:00,78.88,79.0,78.58,78.79,34400.0,46.7808,46.852,46.6029,46.7274,34400.0
2005-01-20 10:00:00,78.89,78.9,78.72,78.76,17300.0,46.7867,46.7927,46.6859,46.7096,17300.0
2005-01-20 10:30:00,78.76,78.76,78.56,78.69,10500.0,46.7096,46.7096,46.591,46.6681,10500.0
2005-01-20 11:00:00,78.6,78.72,78.58,78.61,32300.0,46.6148,46.6859,46.6029,46.6207,32300.0
2005-01-20 11:30:00,78.61,78.69,78.55,78.59,9800.0,46.6207,46.6681,46.5851,46.6088,9800.0
2005-01-20 12:00:00,78.59,78.6,78.52,78.54,13700.0,46.6088,46.6148,46.5673,46.5792,13700.0
2005-01-20 12:30:00,78.53,78.53,78.33,78.34,13600.0,46.5732,46.5732,46.4546,46.4606,13600.0
2005-01-20 13:00:00,78.35,78.4,78.11,78.12,17900.0,46.4665,46.4961,46.3242,46.3301,17900.0
2005-01-20 13:30:00,78.12,78.21,78.06,78.11,20100.0,46.3301,46.3835,46.2945,46.3242,20100.0
2005-01-20 14:00:00,78.11,78.17,78.08,78.16,115600.0,46.3242,46.3597,46.3064,46.3538,115600.0
2005-01-20 14:30:00,78.16,78.52,78.13,78.39,20200.0,46.3538,46.5673,46.336,46.4902,20200.0
2005-01-20 15:00:00,78.37,78.43,78.28,78.41,19100.0,46.4784,46.5139,46.425,46.5021,19100.0
2005-01-20 15:30:00,78.39,78.41,78.18,78.31,27900.0,46.4902,46.5021,46.3657,46.4428,27900.0
2005-01-21 09:30:00,78.65,78.88,78.6,78.73,21200.0,46.6444,46.7808,46.6148,46.6919,21200.0
2005-01-21 10:00:00,78.83,78.99,78.73,78.82,17600.0,46.7512,46.846,46.6919,46.7452,17600.0
2005-01-21 10:30:00,78.76,79.01,78.73,78.91,13300.0,46.7096,46.8579,46.6919,46.7986,13300.0
2005-01-21 11:00:00,78.9,79.03,78.8,79.03,8900.0,46.7927,46.8698,46.7334,46.8698,8900.0
2005-01-21 11:30:00,79.08,79.1,78.9,78.92,7700.0,46.8994,46.9113,46.7927,46.8045,7700.0
2005-01-21 12:00:00,78.92,78.98,78.85,78.88,13900.0,46.8045,46.8401,46.763,46.7808,13900.0
2005-01-21 12:30:00,78.84,78.92,78.82,78.89,15400.0,46.7571,46.8045,46.7452,46.7867,15400.0
2005-01-21 13:00:00,78.9,78.91,78.76,78.79,15400.0,46.7927,46.7986,46.7096,46.7274,15400.0
2005-01-21 13:30:00,78.86,78.88,78.7,78.84,13600.0,46.769,46.7808,46.6741,46.7571,13600.0
2005-01-21 14:00:00,78.85,78.86,78.71,78.75,13200.0,46.763,46.769,46.68,46.7037,13200.0
2005-01-21 14:30:00,78.76,78.79,78.66,78.66,12100.0,46.7096,46.7274,46.6503,46.6503,12100.0
2005-01-21 15:00:00,78.73,78.87,78.66,78.78,12100.0,46.6919,46.7749,46.6503,46.7215,12100.0
2005-01-21 15:30:00,78.8,78.84,78.71,78.71,20700.0,46.7334,46.7571,46.68,46.68,20700.0
2005-01-24 09:30:00,78.7,78.91,78.7,78.79,27200.0,46.6741,46.7986,46.6741,46.7274,27200.0
2005-01-24 10:00:00,78.8,78.84,78.65,78.84,14200.0,46.7334,46.7571,46.6444,46.7571,14200.0
2005-01-24 10:30:00,78.77,78.83,78.73,78.78,4000.0,46.7156,46.7512,46.6919,46.7215,4000.0
2005-01-24 11:00:00,78.77,78.78,78.66,78.74,3800.0,46.7156,46.7215,46.6503,46.6978,3800.0
2005-01-24 11:30:00,78.7,78.73,78.61,78.71,2500.0,46.6741,46.6919,46.6207,46.68,2500.0
2005-01-24 12:00:00,78.74,78.82,78.67,78.76,6400.0,46.6978,46.7452,46.6563,46.7096,6400.0
2005-01-24 12:30:00,78.69,78.82,78.69,78.75,2900.0,46.6681,46.7452,46.6681,46.7037,2900.0
2005-01-24 13:00:00,78.72,78.88,78.65,78.88,8100.0,46.6859,46.7808,46.6444,46.7808,8100.0
2005-01-24 13:30:00,78.88,78.88,78.71,78.77,3000.0,46.7808,46.7808,46.68,46.7156,3000.0
2005-01-24 14:00:00,78.78,78.8,78.75,78.79,5900.0,46.7215,46.7334,46.7037,46.7274,5900.0
2005-01-24 14:30:00,78.79,78.79,78.62,78.63,7400.0,46.7274,46.7274,46.6266,46.6325,7400.0
2005-01-24 15:00:00,78.63,78.69,78.55,78.61,7300.0,46.6325,46.6681,46.5851,46.6207,7300.0
2005-01-24 15:30:00,78.61,78.69,78.58,78.59,8600.0,46.6207,46.6681,46.6029,46.6088,8600.0
2005-01-25 09:30:00,77.5,77.69,77.2,77.69,54100.0,45.9624,46.0751,45.7845,46.0751,54100.0
2005-01-25 10:00:00,77.69,77.8,77.51,77.79,47000.0,46.0751,46.1403,45.9683,46.1344,47000.0
2005-01-25 10:30:00,77.78,77.88,77.7,77.74,26700.0,46.1284,46.1877,46.081,46.1047,26700.0
2005-01-25 11:00:00,77.71,77.76,77.7,77.75,9000.0,46.0869,46.1166,46.081,46.1107,9000.0
2005-01-25 11:30:00,77.75,77.88,77.75,77.87,33900.0,46.1107,46.1877,46.1107,46.1818,33900.0
2005-01-25 12:00:00,77.84,77.9,77.83,77.9,20000.0,46.164,46.1996,46.1581,46.1996,20000.0
2005-01-25 12:30:00,77.9,77.9,77.82,77.84,14300.0,46.1996,46.1996,46.1522,46.164,14300.0
2005-01-25 13:00:00,77.84,77.95,77.84,77.93,33000.0,46.164,46.2293,46.164,46.2174,33000.0
2005-01-25 13:30:00,77.93,77.93,77.87,77.9,17300.0,46.2174,46.2174,46.1818,46.1996,17300.0
2005-01-25 14:00:00,77.88,77.9,77.7,77.77,50900.0,46.1877,46.1996,46.081,46.1225,50900.0
2005-01-25 14:30:00,77.71,77.77,77.68,77.77,79800.0,46.0869,46.1225,46.0691,46.1225,79800.0
2005-01-25 15:00:00,77.77,77.77,77.62,77.68,47300.0,46.1225,46.1225,46.0336,46.0691,47300.0
2005-01-25 15:30:00,77.68,77.74,77.67,77.74,88400.0,46.0691,46.1047,46.0632,46.1047,88400.0
2005-01-26 09:30:00,78.5,78.6,78.48,78.55,15100.0,46.5554,46.6148,46.5436,46.5851,15100.0
2005-01-26 10:00:00,78.54,78.8,78.51,78.78,15700.0,46.5792,46.7334,46.5614,46.7215,15700.0
2005-01-26 10:30:00,78.8,78.95,78.74,78.79,14100.0,46.7334,46.8223,46.6978,46.7274,14100.0
2005-01-26 11:00:00,78.78,78.89,78.76,78.76,18200.0,46.7215,46.7867,46.7096,46.7096,18200.0
2005-01-26 11:30:00,78.76,78.78,78.56,78.6,15500.0,46.7096,46.7215,46.591,46.6148,15500.0
2005-01-26 12:00:00,78.58,78.6,78.45,78.46,7000.0,46.6029,46.6148,46.5258,46.5317,7000.0
2005-01-26 12:30:00,78.49,78.6,78.45,78.55,11000.0,46.5495,46.6148,46.5258,46.5851,11000.0
2005-01-26 13:00:00,78.54,78.65,78.51,78.65,3300.0,46.5792,46.6444,46.5614,46.6444,3300.0
2005-01-26 13:30:00,78.7,78.7,78.55,78.6,9800.0,46.6741,46.6741,46.5851,46.6148,9800.0
2005-01-26 14:00:00,78.63,78.78,78.55,78.7,10300.0,46.6325,46.7215,46.5851,46.6741,10300.0
2005-01-26 14:30:00,78.73,78.82,78.65,78.73,9900.0,46.6919,46.7452,46.6444,46.6919,9900.0
2005-01-26 15:00:00,78.79,78.82,78.59,78.75,15300.0,46.7274,46.7452,46.6088,46.7037,15300.0
2005-01-26 15:30:00,78.75,78.9,78.72,78.75,48800.0,46.7037,46.7927,46.6859,46.7037,48800.0
2005-01-27 09:30:00,77.6,77.65,77.55,77.59,41200.0,46.0217,46.0513,45.992,46.0158,41200.0
2005-01-27 10:00:00,77.59,77.6,77.48,77.51,20700.0,46.0158,46.0217,45.9505,45.9683,20700.0
2005-01-27 10:30:00,77.52,77.61,77.5,77.57,18100.0,45.9742,46.0276,45.9624,46.0039,18100.0
2005-01-27 11:00:00,77.55,77.82,77.55,77.7,32500.0,45.992,46.1522,45.992,46.081,32500.0
2005-01-27 11:30:00,77.7,77.7,77.67,77.69,13700.0,46.081,46.081,46.0632,46.0751,13700.0
2005-01-27 12:00:00,77.69,77.69,77.6,77.67,8800.0,46.0751,46.0751,46.0217,46.0632,8800.0
2005-01-27 12:30:00,77.64,77.68,77.59,77.62,11100.0,46.0454,46.0691,46.0158,46.0336,11100.0
2005-01-27 13:00:00,77.62,77.64,77.56,77.56,8800.0,46.0336,46.0454,45.998,45.998,8800.0
2005-01-27 13:30:00,77.54,77.6,77.49,77.53,17700.0,45.9861,46.0217,45.9565,45.9802,17700.0
2005-01-27 14:00:00,77.55,77.55,77.4,77.46,17900.0,45.992,45.992,45.9031,45.9387,17900.0
2005-01-27 14:30:00,77.45,77.64,77.4,77.44,23200.0,45.9327,46.0454,45.9031,45.9268,23200.0
2005-01-27 15:00:00,77.45,77.56,77.4,77.49,13100.0,45.9327,45.998,45.9031,45.9565,13100.0
2005-01-27 15:30:00,77.46,77.66,77.41,77.61,31600.0,45.9387,46.0573,45.909,46.0276,31600.0
2005-01-28 09:30:00,77.48,77.48,77.37,77.41,22200.0,45.9505,45.9505,45.8853,45.909,22200.0
2005-01-28 10:00:00,77.41,77.44,77.37,77.42,26400.0,45.909,45.9268,45.8853,45.9149,26400.0
2005-01-28 10:30:00,77.41,77.42,77.38,77.38,25100.0,45.909,45.9149,45.8912,45.8912,25100.0
2005-01-28 11:00:00,77.38,77.39,77.3,77.31,22200.0,45.8912,45.8971,45.8438,45.8497,22200.0
2005-01-28 11:30:00,77.32,77.78,77.31,77.62,33600.0,45.8556,46.1284,45.8497,46.0336,33600.0
2005-01-28 12:00:00,77.62,77.62,77.55,77.58,20200.0,46.0336,46.0336,45.992,46.0098,20200.0
2005-01-28 12:30:00,77.57,77.68,77.51,77.6,29100.0,46.0039,46.0691,45.9683,46.0217,29100.0
2005-01-28 13:00:00,77.6,77.6,77.56,77.58,5600.0,46.0217,46.0217,45.998,46.0098,5600.0
2005-01-28 13:30:00,77.56,77.56,77.35,77.43,4300.0,45.998,45.998,45.8734,45.9209,4300.0
2005-01-28 14:00:00,77.43,77.43,77.33,77.33,7000.0,45.9209,45.9209,45.8616,45.8616,7000.0
2005-01-28 14:30:00,77.33,77.35,77.31,77.31,17100.0,45.8616,45.8734,45.8497,45.8497,17100.0
2005-01-28 15:00:00,77.3,77.31,77.17,77.19,33100.0,45.8438,45.8497,45.7667,45.7785,33100.0
2005-01-28 15:30:00,77.19,77.29,77.17,77.2,59400.0,45.7785,45.8378,45.7667,45.7845,59400.0
2005-01-31 09:30:00,78.05,78.26,78.0,78.24,17500.0,46.2886,46.4131,46.2589,46.4013,17500.0
2005-01-31 10:00:00,78.21,78.28,78.1,78.1,11700.0,46.3835,46.425,46.3182,46.3182,11700.0
2005-01-31 10:30:00,78.11,78.11,77.93,77.93,9700.0,46.3242,46.3242,46.2174,46.2174,9700.0
2005-01-31 11:00:00,77.99,78.02,77.9,78.02,11800.0,46.253,46.2708,46.1996,46.2708,11800.0
2005-01-31 11:30:00,78.02,78.08,78.0,78.08,6600.0,46.2708,46.3064,46.2589,46.3064,6600.0
2005-01-31 12:00:00,78.08,78.09,77.91,78.05,8500.0,46.3064,46.3123,46.2055,46.2886,8500.0
2005-01-31 12:30:00,78.06,78.1,78.05,78.07,6600.0,46.2945,46.3182,46.2886,46.3004,6600.0
2005-01-31 13:00:00,78.06,78.1,78.04,78.1,5600.0,46.2945,46.3182,46.2826,46.3182,5600.0
2005-01-31 13:30:00,78.1,78.14,78.08,78.12,9900.0,46.3182,46.3419,46.3064,46.3301,9900.0
2005-01-31 14:00:00,78.13,78.16,78.12,78.16,9000.0,46.336,46.3538,46.3301,46.3538,9000.0
2005-01-31 14:30:00,78.16,78.19,78.14,78.18,11500.0,46.3538,46.3716,46.3419,46.3657,11500.0
2005-01-31 15:00:00,78.17,78.19,77.95,78.1,11900.0,46.3597,46.3716,46.2293,46.3182,11900.0
2005-01-31 15:30:00,78.1,78.2,78.07,78.2,35000.0,46.3182,46.3775,46.3004,46.3775,35000.0
2005-02-01 09:30:00,78.4,78.48,78.05,78.17,15700.0,46.4961,46.5436,46.2886,46.3597,15700.0
2005-02-01 10:00:00,78.17,78.18,78.15,78.16,5200.0,46.3597,46.3657,46.3479,46.3538,5200.0
2005-02-01 10:30:00,78.17,78.45,78.17,78.28,11300.0,46.3597,46.5258,46.3597,46.425,11300.0
2005-02-01 11:00:00,78.28,78.46,78.24,78.41,18700.0,46.425,46.5317,46.4013,46.5021,18700.0
2005-02-01 11:30:00,78.42,78.46,78.39,78.45,7400.0,46.508,46.5317,46.4902,46.5258,7400.0
2005-02-01 12:00:00,78.46,78.53,78.45,78.51,14800.0,46.5317,46.5732,46.5258,46.5614,14800.0
2005-02-01 12:30:00,78.51,78.51,78.33,78.44,5200.0,46.5614,46.5614,46.4546,46.5199,5200.0
2005-02-01 13:00:00,78.44,78.44,78.36,78.43,5800.0,46.5199,46.5199,46.4724,46.5139,5800.0
2005-02-01 13:30:00,78.43,78.45,78.3,78.45,13700.0,46.5139,46.5258,46.4368,46.5258,13700.0
2005-02-01 14:00:00,78.45,78.62,78.45,78.61,23200.0,46.5258,46.6266,46.5258,46.6207,23200.0
2005-02-01 14:30:00,78.6,78.74,78.6,78.68,30400.0,46.6148,46.6978,46.6148,46.6622,30400.0
2005-02-01 15:00:00,78.68,78.76,78.52,78.54,50600.0,46.6622,46.7096,46.5673,46.5792,50600.0
2005-02-01 15:30:00,78.55,78.7,78.54,78.64,61200.0,46.5851,46.6741,46.5792,46.6385,61200.0
2005-02-02 09:30:00,78.89,78.89,78.34,78.5,26800.0,46.7867,46.7867,46.4606,46.5554,26800.0
2005-02-02 10:00:00,78.4,78.63,78.4,78.62,3900.0,46.4961,46.6325,46.4961,46.6266,3900.0
2005-02-02 10:30:00,78.62,78.85,78.62,78.85,20100.0,46.6266,46.763,46.6266,46.763,20100.0
2005-02-02 11:00:00,78.85,78.98,78.82,78.98,53800.0,46.763,46.8401,46.7452,46.8401,53800.0
2005-02-02 11:30:00,78.98,79.1,78.91,78.96,32200.0,46.8401,46.9113,46.7986,46.8283,32200.0
2005-02-02 12:00:00,78.96,78.98,78.88,78.9,19800.0,46.8283,46.8401,46.7808,46.7927,19800.0
2005-02-02 12:30:00,78.88,78.89,78.66,78.71,13800.0,46.7808,46.7867,46.6503,46.68,13800.0
2005-02-02 13:00:00,78.71,78.78,78.61,78.69,15000.0,46.68,46.7215,46.6207,46.6681,15000.0
2005-02-02 13:30:00,78.69,78.78,78.68,78.73,22200.0,46.6681,46.7215,46.6622,46.6919,22200.0
2005-02-02 14:00:00,78.73,78.86,78.67,78.75,20400.0,46.6919,46.769,46.6563,46.7037,20400.0
2005-02-02 14:30:00,78.8,78.8,78.54,78.73,19300.0,46.7334,46.7334,46.5792,46.6919,19300.0
2005-02-02 15:00:00,78.73,78.75,78.55,78.55,9000.0,46.6919,46.7037,46.5851,46.5851,9000.0
2005-02-02 15:30:00,78.57,78.78,78.57,78.72,23800.0,46.597,46.7215,46.597,46.6859,23800.0
2005-02-03 09:30:00,77.82,77.83,77.05,77.32,51200.0,46.1522,46.1581,45.6955,45.8556,51200.0
2005-02-03 10:00:00,77.4,77.44,77.3,77.44,21300.0,45.9031,45.9268,45.8438,45.9268,21300.0
2005-02-03 10:30:00,77.44,77.8,77.44,77.5,37800.0,45.9268,46.1403,45.9268,45.9624,37800.0
2005-02-03 11:00:00,77.5,77.52,77.4,77.44,28600.0,45.9624,45.9742,45.9031,45.9268,28600.0
2005-02-03 11:30:00,77.45,77.5,77.43,77.5,20800.0,45.9327,45.9624,45.9209,45.9624,20800.0
2005-02-03 12:00:00,77.5,77.61,77.49,77.55,22500.0,45.9624,46.0276,45.9565,45.992,22500.0
2005-02-03 12:30:00,77.55,77.55,77.43,77.45,16900.0,45.992,45.992,45.9209,45.9327,16900.0
2005-02-03 13:00:00,77.45,77.52,77.4,77.4,9900.0,45.9327,45.9742,45.9031,45.9031,9900.0
2005-02-03 13:30:00,77.41,77.44,77.35,77.44,16600.0,45.909,45.9268,45.8734,45.9268,16600.0
2005-02-03 14:00:00,77.44,77.44,77.4,77.44,15700.0,45.9268,45.9268,45.9031,45.9268,15700.0
2005-02-03 14:30:00,77.44,77.44,77.4,77.43,12700.0,45.9268,45.9268,45.9031,45.9209,12700.0
2005-02-03 15:00:00,77.42,77.44,77.42,77.44,20100.0,45.9149,45.9268,45.9149,45.9268,20100.0
2005-02-03 15:30:00,77.44,77.75,77.43,77.53,24100.0,45.9268,46.1107,45.9209,45.9802,24100.0
2005-02-04 09:30:00,78.25,78.25,77.91,78.09,27300.0,46.4072,46.4072,46.2055,46.3123,27300.0
2005-02-04 10:00:00,78.15,78.2,78.0,78.18,23600.0,46.3479,46.3775,46.2589,46.3657,23600.0
2005-02-04 10:30:00,78.17,78.2,78.1,78.14,10700.0,46.3597,46.3775,46.3182,46.3419,10700.0
2005-02-04 11:00:00,78.14,78.28,78.13,78.28,24300.0,46.3419,46.425,46.336,46.425,24300.0
2005-02-04 11:30:00,78.25,78.25,78.15,78.19,15500.0,46.4072,46.4072,46.3479,46.3716,15500.0
2005-02-04 12:00:00,78.19,78.28,78.15,78.23,8600.0,46.3716,46.425,46.3479,46.3953,8600.0
2005-02-04 12:30:00,78.22,78.3,78.18,78.21,13800.0,46.3894,46.4368,46.3657,46.3835,13800.0
2005-02-04 13:00:00,78.26,78.27,78.13,78.14,11500.0,46.4131,46.419,46.336,46.3419,11500.0
2005-02-04 13:30:00,78.18,78.34,78.18,78.25,9800.0,46.3657,46.4606,46.3657,46.4072,9800.0
2005-02-04 14:00:00,78.25,78.4,78.25,78.36,12400.0,46.4072,46.4961,46.4072,46.4724,12400.0
2005-02-04 14:30:00,78.34,78.4,78.32,78.36,12800.0,46.4606,46.4961,46.4487,46.4724,12800.0
2005-02-04 15:00:00,78.36,78.54,78.34,78.36,27900.0,46.4724,46.5792,46.4606,46.4724,27900.0
2005-02-04 15:30:00,78.36,78.67,78.35,78.63,45200.0,46.4724,46.6563,46.4665,46.6325,45200.0
2005-02-07 09:30:00,77.74,77.86,77.62,77.86,34800.0,46.1047,46.1759,46.0336,46.1759,34800.0
2005-02-07 10:00:00,77.86,78.0,77.81,78.0,34500.0,46.1759,46.2589,46.1462,46.2589,34500.0
2005-02-07 10:30:00,78.0,78.05,77.91,78.0,43500.0,46.2589,46.2886,46.2055,46.2589,43500.0
2005-02-07 11:00:00,78.0,78.01,77.85,77.93,19300.0,46.2589,46.2648,46.17,46.2174,19300.0
2005-02-07 11:30:00,77.83,77.94,77.81,77.94,12500.0,46.1581,46.2233,46.1462,46.2233,12500.0
2005-02-07 12:00:00,77.93,77.95,77.81,77.81,34100.0,46.2174,46.2293,46.1462,46.1462,34100.0
2005-02-07 12:30:00,77.81,77.94,77.81,77.91,37900.0,46.1462,46.2233,46.1462,46.2055,37900.0
2005-02-07 13:00:00,77.9,77.92,77.68,77.79,36300.0,46.1996,46.2115,46.0691,46.1344,36300.0
2005-02-07 13:30:00,77.78,77.78,77.63,77.75,26400.0,46.1284,46.1284,46.0395,46.1107,26400.0
2005-02-07 14:00:00,77.75,77.87,77.75,77.86,21600.0,46.1107,46.1818,46.1107,46.1759,21600.0
2005-02-07 14:30:00,77.86,77.86,77.75,77.79,30300.0,46.1759,46.1759,46.1107,46.1344,30300.0
2005-02-07 15:00:00,77.79,77.8,77.7,77.71,23900.0,46.1344,46.1403,46.081,46.0869,23900.0
2005-02-07 15:30:00,77.71,77.73,77.7,77.73,21300.0,46.0869,46.0988,46.081,46.0988,21300.0
2005-02-08 09:30:00,77.27,77.27,77.15,77.18,41500.0,45.826,45.826,45.7548,45.7726,41500.0
2005-02-08 10:00:00,77.19,77.27,77.17,77.25,17200.0,45.7785,45.826,45.7667,45.8141,17200.0
2005-02-08 10:30:00,77.25,77.37,77.2,77.33,17200.0,45.8141,45.8853,45.7845,45.8616,17200.0
2005-02-08 11:00:00,77.33,77.57,77.28,77.57,23600.0,45.8616,46.0039,45.8319,46.0039,23600.0
2005-02-08 11:30:00,77.5,77.6,77.5,77.54,8300.0,45.9624,46.0217,45.9624,45.9861,8300.0
2005-02-08 12:00:00,77.54,77.58,77.3,77.58,12800.0,45.9861,46.0098,45.8438,46.0098,12800.0
2005-02-08 12:30:00,77.58,77.59,77.31,77.59,10300.0,46.0098,46.0158,45.8497,46.0158,10300.0
2005-02-08 13:00:00,77.58,77.65,77.53,77.56,8400.0,46.0098,46.0513,45.9802,45.998,8400.0
2005-02-08 13:30:00,77.56,77.56,77.52,77.55,6300.0,45.998,45.998,45.9742,45.992,6300.0
2005-02-08 14:00:00,77.54,77.64,77.47,77.64,13600.0,45.9861,46.0454,45.9446,46.0454,13600.0
2005-02-08 14:30:00,77.64,77.64,77.5,77.5,8000.0,46.0454,46.0454,45.9624,45.9624,8000.0
2005-02-08 15:00:00,77.51,77.51,77.4,77.4,25500.0,45.9683,45.9683,45.9031,45.9031,25500.0
2005-02-08 15:30:00,77.41,77.44,77.37,77.38,25600.0,45.909,45.9268,45.8853,45.8912,25600.0
2005-02-09 09:30:00,77.55,78.24,77.55,78.01,50300.0,45.992,46.4013,45.992,46.2648,50300.0
2005-02-09 10:00:00,78.09,78.09,77.81,77.85,15700.0,46.3123,46.3123,46.1462,46.17,15700.0
2005-02-09 10:30:00,77.91,77.91,77.8,77.86,13100.0,46.2055,46.2055,46.1403,46.1759,13100.0
2005-02-09 11:00:00,77.85,77.92,77.8,77.9,10300.0,46.17,46.2115,46.1403,46.1996,10300.0
2005-02-09 11:30:00,77.91,78.09,77.85,78.04,11300.0,46.2055,46.3123,46.17,46.2826,11300.0
2005-02-09 12:00:00,78.04,78.06,77.85,78.0,10300.0,46.2826,46.2945,46.17,46.2589,10300.0
2005-02-09 12:30:00,78.0,78.06,77.92,78.04,6500.0,46.2589,46.2945,46.2115,46.2826,6500.0
2005-02-09 13:00:00,78.05,78.05,77.95,78.03,4600.0,46.2886,46.2886,46.2293,46.2767,4600.0
2005-02-09 13:30:00,78.03,78.17,78.01,78.05,13200.0,46.2767,46.3597,46.2648,46.2886,13200.0
2005-02-09 14:00:00,78.07,78.07,78.0,78.01,7400.0,46.3004,46.3004,46.2589,46.2648,7400.0
2005-02-09 14:30:00,78.01,78.08,77.99,78.08,17400.0,46.2648,46.3064,46.253,46.3064,17400.0
2005-02-09 15:00:00,78.07,78.07,77.87,77.9,12400.0,46.3004,46.3004,46.1818,46.1996,12400.0
2005-02-09 15:30:00,77.9,77.95,77.77,77.83,17800.0,46.1996,46.2293,46.1225,46.1581,17800.0
2005-02-10 09:30:00,78.25,78.48,78.25,78.39,14900.0,46.4072,46.5436,46.4072,46.4902,14900.0
2005-02-10 10:00:00,78.4,78.51,78.37,78.39,16300.0,46.4961,46.5614,46.4784,46.4902,16300.0
2005-02-10 10:30:00,78.38,78.4,78.3,78.3,23100.0,46.4843,46.4961,46.4368,46.4368,23100.0
2005-02-10 11:00:00,78.28,78.33,78.23,78.29,16000.0,46.425,46.4546,46.3953,46.4309,16000.0
2005-02-10 11:30:00,78.29,78.46,78.29,78.31,7700.0,46.4309,46.5317,46.4309,46.4428,7700.0
2005-02-10 12:00:00,78.35,78.49,78.28,78.44,2800.0,46.4665,46.5495,46.425,46.5199,2800.0
2005-02-10 12:30:00,78.47,78.55,78.32,78.52,11800.0,46.5377,46.5851,46.4487,46.5673,11800.0
2005-02-10 13:00:00,78.46,78.48,78.41,78.48,6900.0,46.5317,46.5436,46.5021,46.5436,6900.0
2005-02-10 13:30:00,78.54,78.66,78.52,78.65,7000.0,46.5792,46.6503,46.5673,46.6444,7000.0
2005-02-10 14:00:00,78.6,78.6,78.45,78.55,6200.0,46.6148,46.6148,46.5258,46.5851,6200.0
2005-02-10 14:30:00,78.54,78.55,78.45,78.49,5800.0,46.5792,46.5851,46.5258,46.5495,5800.0
2005-02-10 15:00:00,78.49,78.6,78.48,78.6,23500.0,46.5495,46.6148,46.5436,46.6148,23500.0
2005-02-10 15:30:00,78.6,78.7,78.46,78.55,13900.0,46.6148,46.6741,46.5317,46.5851,13900.0
2005-02-11 09:30:00,78.68,78.74,78.51,78.55,14300.0,46.6622,46.6978,46.5614,46.5851,14300.0
2005-02-11 10:00:00,78.55,79.0,78.5,78.78,18200.0,46.5851,46.852,46.5554,46.7215,18200.0
2005-02-11 10:30:00,78.77,79.11,78.77,79.05,12100.0,46.7156,46.9172,46.7156,46.8816,12100.0
2005-02-11 11:00:00,79.1,79.32,79.0,79.31,10600.0,46.9113,47.0418,46.852,47.0358,10600.0
2005-02-11 11:30:00,79.35,79.4,79.11,79.11,10900.0,47.0596,47.0892,46.9172,46.9172,10900.0
2005-02-11 12:00:00,79.27,79.39,79.12,79.35,29200.0,47.0121,47.0833,46.9231,47.0596,29200.0
2005-02-11 12:30:00,79.35,79.37,79.08,79.1,6900.0,47.0596,47.0714,46.8994,46.9113,6900.0
2005-02-11 13:00:00,79.1,79.23,79.03,79.21,10700.0,46.9113,46.9884,46.8698,46.9765,10700.0
2005-02-11 13:30:00,79.19,79.21,79.1,79.2,10700.0,46.9647,46.9765,46.9113,46.9706,10700.0
2005-02-11 14:00:00,79.15,79.16,79.07,79.1,11400.0,46.9409,46.9469,46.8935,46.9113,11400.0
2005-02-11 14:30:00,79.1,79.16,79.05,79.05,5100.0,46.9113,46.9469,46.8816,46.8816,5100.0
2005-02-11 15:00:00,79.05,79.06,78.88,78.97,11900.0,46.8816,46.8876,46.7808,46.8342,11900.0
2005-02-11 15:30:00,79.0,79.22,78.95,79.1,17100.0,46.852,46.9825,46.8223,46.9113,17100.0
2005-02-14 09:30:00,79.22,79.58,79.22,79.48,13900.0,46.9825,47.196,46.9825,47.1367,13900.0
2005-02-14 10:00:00,79.48,79.62,79.44,79.51,16500.0,47.1367,47.2197,47.1129,47.1544,16500.0
2005-02-14 10:30:00,79.52,79.66,79.51,79.51,11400.0,47.1604,47.2434,47.1544,47.1544,11400.0
2005-02-14 11:00:00,79.51,79.52,79.5,79.52,6900.0,47.1544,47.1604,47.1485,47.1604,6900.0
2005-02-14 11:30:00,79.55,79.7,79.54,79.65,5800.0,47.1782,47.2671,47.1722,47.2375,5800.0
2005-02-14 12:00:00,79.64,79.72,79.53,79.65,4200.0,47.2315,47.279,47.1663,47.2375,4200.0
2005-02-14 12:30:00,79.62,79.74,79.62,79.71,5100.0,47.2197,47.2908,47.2197,47.2731,5100.0
2005-02-14 13:00:00,79.7,79.74,79.58,79.66,6200.0,47.2671,47.2908,47.196,47.2434,6200.0
2005-02-14 13:30:00,79.59,79.7,79.59,79.66,4500.0,47.2019,47.2671,47.2019,47.2434,4500.0
2005-02-14 14:00:00,79.66,79.7,79.48,79.66,17000.0,47.2434,47.2671,47.1367,47.2434,17000.0
2005-02-14 14:30:00,79.66,79.74,79.65,79.7,16100.0,47.2434,47.2908,47.2375,47.2671,16100.0
2005-02-14 15:00:00,79.71,79.73,79.52,79.63,10400.0,47.2731,47.2849,47.1604,47.2256,10400.0
2005-02-14 15:30:00,79.65,79.73,79.59,79.6,10700.0,47.2375,47.2849,47.2019,47.2078,10700.0
2005-02-15 09:30:00,79.47,79.47,79.34,79.45,18500.0,47.1307,47.1307,47.0536,47.1189,18500.0
2005-02-15 10:00:00,79.4,79.55,79.39,79.5,23500.0,47.0892,47.1782,47.0833,47.1485,23500.0
2005-02-15 10:30:00,79.48,79.65,79.48,79.65,18900.0,47.1367,47.2375,47.1367,47.2375,18900.0
2005-02-15 11:00:00,79.7,79.8,79.65,79.72,15000.0,47.2671,47.3264,47.2375,47.279,15000.0
2005-02-15 11:30:00,79.74,80.21,79.74,80.15,56200.0,47.2908,47.5696,47.2908,47.534,56200.0
2005-02-15 12:00:00,80.16,80.28,80.07,80.19,59800.0,47.5399,47.6111,47.4866,47.5577,59800.0
2005-02-15 12:30:00,80.17,80.33,80.16,80.33,37300.0,47.5459,47.6408,47.5399,47.6408,37300.0
2005-02-15 13:00:00,80.33,80.4,80.25,80.26,36200.0,47.6408,47.6823,47.5933,47.5992,36200.0
2005-02-15 13:30:00,80.26,80.27,80.1,80.15,45400.0,47.5992,47.6052,47.5043,47.534,45400.0
2005-02-15 14:00:00,80.14,80.22,80.06,80.22,35700.0,47.5281,47.5755,47.4806,47.5755,35700.0
2005-02-15 14:30:00,80.22,80.25,80.13,80.25,19800.0,47.5755,47.5933,47.5221,47.5933,19800.0
2005-02-15 15:00:00,80.23,80.24,80.06,80.15,70100.0,47.5814,47.5874,47.4806,47.534,70100.0
2005-02-15 15:30:00,80.13,80.27,80.03,80.05,65700.0,47.5221,47.6052,47.4628,47.4747,65700.0
2005-02-16 09:30:00,79.55,79.55,79.33,79.4,27600.0,47.1782,47.1782,47.0477,47.0892,27600.0
2005-02-16 10:00:00,79.4,79.54,79.39,79.4,33000.0,47.0892,47.1722,47.0833,47.0892,33000.0
2005-02-16 10:30:00,79.39,79.4,79.06,79.16,29800.0,47.0833,47.0892,46.8876,46.9469,29800.0
2005-02-16 11:00:00,79.16,79.25,79.12,79.25,11800.0,46.9469,47.0002,46.9231,47.0002,11800.0
2005-02-16 11:30:00,79.25,79.28,79.09,79.1,14300.0,47.0002,47.018,46.9054,46.9113,14300.0
2005-02-16 12:00:00,79.1,79.18,79.09,79.17,17200.0,46.9113,46.9587,46.9054,46.9528,17200.0
2005-02-16 12:30:00,79.18,79.23,79.1,79.21,14500.0,46.9587,46.9884,46.9113,46.9765,14500.0
2005-02-16 13:00:00,79.19,79.35,79.19,79.34,27400.0,46.9647,47.0596,46.9647,47.0536,27400.0
2005-02-16 13:30:00,79.35,79.41,79.31,79.39,12600.0,47.0596,47.0951,47.0358,47.0833,12600.0
2005-02-16 14:00:00,79.39,79.43,79.36,79.42,3400.0,47.0833,47.107,47.0655,47.1011,3400.0
2005-02-16 14:30:00,79.42,79.42,79.3,79.36,14100.0,47.1011,47.1011,47.0299,47.0655,14100.0
2005-02-16 15:00:00,79.36,79.37,79.3,79.3,16000.0,47.0655,47.0714,47.0299,47.0299,16000.0
2005-02-16 15:30:00,79.3,79.31,79.15,79.26,31100.0,47.0299,47.0358,46.9409,47.0062,31100.0
2005-02-17 09:30:00,78.25,78.37,78.1,78.36,52000.0,46.4072,46.4784,46.3182,46.4724,52000.0
2005-02-17 10:00:00,78.37,78.44,78.13,78.14,38700.0,46.4784,46.5199,46.336,46.3419,38700.0
2005-02-17 10:30:00,78.13,78.3,78.1,78.24,28600.0,46.336,46.4368,46.3182,46.4013,28600.0
2005-02-17 11:00:00,78.25,78.43,78.24,78.3,24400.0,46.4072,46.5139,46.4013,46.4368,24400.0
2005-02-17 11:30:00,78.3,78.4,78.24,78.28,8100.0,46.4368,46.4961,46.4013,46.425,8100.0
2005-02-17 12:00:00,78.3,78.4,78.3,78.37,6500.0,46.4368,46.4961,46.4368,46.4784,6500.0
2005-02-17 12:30:00,78.37,78.37,78.23,78.3,13200.0,46.4784,46.4784,46.3953,46.4368,13200.0
2005-02-17 13:00:00,78.3,78.45,78.3,78.39,16400.0,46.4368,46.5258,46.4368,46.4902,16400.0
2005-02-17 13:30:00,78.39,78.39,78.27,78.36,19500.0,46.4902,46.4902,46.419,46.4724,19500.0
2005-02-17 14:00:00,78.36,78.36,78.13,78.22,25200.0,46.4724,46.4724,46.336,46.3894,25200.0
2005-02-17 14:30:00,78.2,78.23,78.0,78.04,27500.0,46.3775,46.3953,46.2589,46.2826,27500.0
2005-02-17 15:00:00,78.04,78.1,78.0,78.02,50300.0,46.2826,46.3182,46.2589,46.2708,50300.0
2005-02-17 15:30:00,78.01,78.06,77.94,78.0,50800.0,46.2648,46.2945,46.2233,46.2589,50800.0
2005-02-18 09:30:00,78.9,79.21,78.85,79.09,29600.0,46.7927,46.9765,46.763,46.9054,29600.0
2005-02-18 10:00:00,79.06,79.13,78.93,79.0,10000.0,46.8876,46.9291,46.8105,46.852,10000.0
2005-02-18 10:30:00,78.99,79.2,78.95,79.18,16800.0,46.846,46.9706,46.8223,46.9587,16800.0
2005-02-18 11:00:00,79.18,79.2,79.08,79.2,6300.0,46.9587,46.9706,46.8994,46.9706,6300.0
2005-02-18 11:30:00,79.2,79.22,79.1,79.11,5800.0,46.9706,46.9825,46.9113,46.9172,5800.0
2005-02-18 12:00:00,79.1,79.23,79.05,79.16,7300.0,46.9113,46.9884,46.8816,46.9469,7300.0
2005-02-18 12:30:00,79.15,79.23,79.05,79.19,8100.0,46.9409,46.9884,46.8816,46.9647,8100.0
2005-02-18 13:00:00,79.19,79.22,79.05,79.05,7300.0,46.9647,46.9825,46.8816,46.8816,7300.0
2005-02-18 13:30:00,79.18,79.22,79.09,79.14,4600.0,46.9587,46.9825,46.9054,46.935,4600.0
2005-02-18 14:00:00,79.21,79.24,79.1,79.1,6000.0,46.9765,46.9943,46.9113,46.9113,6000.0
2005-02-18 14:30:00,79.15,79.22,79.08,79.09,6600.0,46.9409,46.9825,46.8994,46.9054,6600.0
2005-02-18 15:00:00,79.1,79.3,79.1,79.24,11400.0,46.9113,47.0299,46.9113,46.9943,11400.0
2005-02-18 15:30:00,79.24,79.3,79.14,79.17,17200.0,46.9943,47.0299,46.935,46.9528,17200.0
2005-02-22 09:30:00,78.28,78.39,78.27,78.34,25800.0,46.425,46.4902,46.419,46.4606,25800.0
2005-02-22 10:00:00,78.34,78.38,78.24,78.37,15000.0,46.4606,46.4843,46.4013,46.4784,15000.0
2005-02-22 10:30:00,78.37,78.48,78.33,78.39,25800.0,46.4784,46.5436,46.4546,46.4902,25800.0
2005-02-22 11:00:00,78.39,78.43,78.34,78.4,24400.0,46.4902,46.5139,46.4606,46.4961,24400.0
2005-02-22 11:30:00,78.4,78.63,78.33,78.51,55200.0,46.4961,46.6325,46.4546,46.5614,55200.0
2005-02-22 12:00:00,78.56,78.57,78.3,78.33,39400.0,46.591,46.597,46.4368,46.4546,39400.0
2005-02-22 12:30:00,78.36,78.36,78.27,78.29,15700.0,46.4724,46.4724,46.419,46.4309,15700.0
2005-02-22 13:00:00,78.29,78.29,78.23,78.23,9100.0,46.4309,46.4309,46.3953,46.3953,9100.0
2005-02-22 13:30:00,78.23,78.23,78.1,78.1,11200.0,46.3953,46.3953,46.3182,46.3182,11200.0
2005-02-22 14:00:00,78.03,78.15,77.9,77.95,12100.0,46.2767,46.3479,46.1996,46.2293,12100.0
2005-02-22 14:30:00,77.99,78.05,77.92,77.93,10700.0,46.253,46.2886,46.2115,46.2174,10700.0
2005-02-22 15:00:00,77.93,77.96,77.82,77.88,11600.0,46.2174,46.2352,46.1522,46.1877,11600.0
2005-02-22 15:30:00,77.91,78.05,77.9,77.96,13000.0,46.2055,46.2886,46.1996,46.2352,13000.0
2005-02-23 09:30:00,77.87,77.88,77.5,77.61,22300.0,46.1818,46.1877,45.9624,46.0276,22300.0
2005-02-23 10:00:00,77.6,77.67,77.58,77.61,17500.0,46.0217,46.0632,46.0098,46.0276,17500.0
2005-02-23 10:30:00,77.63,77.64,77.56,77.57,11700.0,46.0395,46.0454,45.998,46.0039,11700.0
2005-02-23 11:00:00,77.57,77.64,77.52,77.58,19600.0,46.0039,46.0454,45.9742,46.0098,19600.0
2005-02-23 11:30:00,77.61,77.77,77.56,77.57,13000.0,46.0276,46.1225,45.998,46.0039,13000.0
2005-02-23 12:00:00,77.56,77.59,77.52,77.56,8600.0,45.998,46.0158,45.9742,45.998,8600.0
2005-02-23 12:30:00,77.55,77.65,77.5,77.58,8000.0,45.992,46.0513,45.9624,46.0098,8000.0
2005-02-23 13:00:00,77.54,77.57,77.5,77.5,10000.0,45.9861,46.0039,45.9624,45.9624,10000.0
2005-02-23 13:30:00,77.55,77.65,77.5,77.52,13400.0,45.992,46.0513,45.9624,45.9742,13400.0
2005-02-23 14:00:00,77.5,77.65,77.5,77.59,11800.0,45.9624,46.0513,45.9624,46.0158,11800.0
2005-02-23 14:30:00,77.64,77.64,77.61,77.64,9900.0,46.0454,46.0454,46.0276,46.0454,9900.0
2005-02-23 15:00:00,77.62,77.82,77.59,77.7,24400.0,46.0336,46.1522,46.0158,46.081,24400.0
2005-02-23 15:30:00,77.74,77.74,77.5,77.7,18100.0,46.1047,46.1047,45.9624,46.081,18100.0
2005-02-24 09:30:00,77.1,77.23,76.96,76.99,35000.0,45.7252,45.8023,45.6421,45.6599,35000.0
2005-02-24 10:00:00,76.96,77.03,76.82,76.92,19400.0,45.6421,45.6836,45.5591,45.6184,19400.0
2005-02-24 10:30:00,76.93,76.99,76.9,76.9,16100.0,45.6243,45.6599,45.6065,45.6065,16100.0
2005-02-24 11:00:00,76.91,76.96,76.88,76.95,18100.0,45.6125,45.6421,45.5947,45.6362,18100.0
2005-02-24 11:30:00,76.95,76.99,76.89,76.99,12200.0,45.6362,45.6599,45.6006,45.6599,12200.0
2005-02-24 12:00:00,77.03,77.06,76.93,76.98,10500.0,45.6836,45.7014,45.6243,45.654,10500.0
2005-02-24 12:30:00,76.98,77.0,76.87,76.88,8600.0,45.654,45.6659,45.5888,45.5947,8600.0
2005-02-24 13:00:00,76.88,76.88,76.85,76.85,10100.0,45.5947,45.5947,45.5769,45.5769,10100.0
2005-02-24 13:30:00,76.86,77.05,76.86,76.94,10100.0,45.5828,45.6955,45.5828,45.6303,10100.0
2005-02-24 14:00:00,76.97,77.15,76.97,77.1,18100.0,45.6481,45.7548,45.6481,45.7252,18100.0
2005-02-24 14:30:00,77.1,77.1,76.95,77.0,15400.0,45.7252,45.7252,45.6362,45.6659,15400.0
2005-02-24 15:00:00,77.02,77.15,77.02,77.08,17200.0,45.6777,45.7548,45.6777,45.7133,17200.0
2005-02-24 15:30:00,77.08,77.14,77.03,77.14,18800.0,45.7133,45.7489,45.6836,45.7489,18800.0
2005-02-25 09:30:00,77.1,77.5,77.01,77.25,18100.0,45.7252,45.9624,45.6718,45.8141,18100.0
2005-02-25 10:00:00,77.25,77.51,77.15,77.51,14300.0,45.8141,45.9683,45.7548,45.9683,14300.0
2005-02-25 10:30:00,77.51,77.52,77.42,77.48,10600.0,45.9683,45.9742,45.9149,45.9505,10600.0
2005-02-25 11:00:00,77.47,77.7,77.4,77.65,32800.0,45.9446,46.081,45.9031,46.0513,32800.0
2005-02-25 11:30:00,77.6,77.65,77.45,77.65,5000.0,46.0217,46.0513,45.9327,46.0513,5000.0
2005-02-25 12:00:00,77.65,77.68,77.64,77.65,19900.0,46.0513,46.0691,46.0454,46.0513,19900.0
2005-02-25 12:30:00,77.66,77.73,77.66,77.7,9100.0,46.0573,46.0988,46.0573,46.081,9100.0
2005-02-25 13:00:00,77.69,77.7,77.45,77.5,11700.0,46.0751,46.081,45.9327,45.9624,11700.0
2005-02-25 13:30:00,77.56,77.58,77.46,77.48,11400.0,45.998,46.0098,45.9387,45.9505,11400.0
2005-02-25 14:00:00,77.52,77.7,77.52,77.7,12400.0,45.9742,46.081,45.9742,46.081,12400.0
2005-02-25 14:30:00,77.66,77.69,77.59,77.6,19900.0,46.0573,46.0751,46.0158,46.0217,19900.0
2005-02-25 15:00:00,77.64,77.64,77.58,77.62,25000.0,46.0454,46.0454,46.0098,46.0336,25000.0
2005-02-25 15:30:00,77.62,77.64,77.58,77.61,34300.0,46.0336,46.0454,46.0098,46.0276,34300.0
2005-02-28 09:30:00,78.0,78.18,77.91,77.94,18100.0,46.2589,46.3657,46.2055,46.2233,18100.0
2005-02-28 10:00:00,77.96,78.03,77.81,77.89,14200.0,46.2352,46.2767,46.1462,46.1937,14200.0
2005-02-28 10:30:00,77.86,78.03,77.86,77.99,5300.0,46.1759,46.2767,46.1759,46.253,5300.0
2005-02-28 11:00:00,78.0,78.02,77.85,77.85,6600.0,46.2589,46.2708,46.17,46.17,6600.0
2005-02-28 11:30:00,77.85,78.0,77.83,77.93,11500.0,46.17,46.2589,46.1581,46.2174,11500.0
2005-02-28 12:00:00,77.85,77.9,77.56,77.56,18800.0,46.17,46.1996,45.998,45.998,18800.0
2005-02-28 12:30:00,77.59,77.79,77.5,77.72,7900.0,46.0158,46.1344,45.9624,46.0929,7900.0
2005-02-28 13:00:00,77.7,77.7,77.59,77.59,3000.0,46.081,46.081,46.0158,46.0158,3000.0
2005-02-28 13:30:00,77.56,77.64,77.51,77.55,9400.0,45.998,46.0454,45.9683,45.992,9400.0
2005-02-28 14:00:00,77.61,77.62,77.45,77.53,13400.0,46.0276,46.0336,45.9327,45.9802,13400.0
2005-02-28 14:30:00,77.53,77.61,77.5,77.58,9100.0,45.9802,46.0276,45.9624,46.0098,9100.0
2005-02-28 15:00:00,77.6,77.84,77.6,77.84,14300.0,46.0217,46.164,46.0217,46.164,14300.0
2005-02-28 15:30:00,77.84,77.9,77.7,77.78,20200.0,46.164,46.1996,46.081,46.1284,20200.0
2005-03-01 09:30:00,77.85,78.2,77.8,78.08,22000.0,46.17,46.3775,46.1403,46.3064,22000.0
2005-03-01 10:00:00,78.08,78.15,78.04,78.04,22200.0,46.3064,46.3479,46.2826,46.2826,22200.0
2005-03-01 10:30:00,78.04,78.06,78.01,78.06,16700.0,46.2826,46.2945,46.2648,46.2945,16700.0
2005-03-01 11:00:00,78.07,78.07,77.85,77.89,20600.0,46.3004,46.3004,46.17,46.1937,20600.0
2005-03-01 11:30:00,77.89,78.04,77.85,78.04,13500.0,46.1937,46.2826,46.17,46.2826,13500.0
2005-03-01 12:00:00,78.03,78.14,78.0,78.11,19100.0,46.2767,46.3419,46.2589,46.3242,19100.0
2005-03-01 12:30:00,78.1,78.11,78.0,78.0,6200.0,46.3182,46.3242,46.2589,46.2589,6200.0
2005-03-01 13:00:00,78.0,78.03,77.96,78.03,15200.0,46.2589,46.2767,46.2352,46.2767,15200.0
2005-03-01 13:30:00,78.03,78.05,77.95,78.0,23000.0,46.2767,46.2886,46.2293,46.2589,23000.0
2005-03-01 14:00:00,78.05,78.11,78.02,78.03,6300.0,46.2886,46.3242,46.2708,46.2767,6300.0
2005-03-01 14:30:00,78.0,78.1,78.0,78.1,10000.0,46.2589,46.3182,46.2589,46.3182,10000.0
2005-03-01 15:00:00,78.09,78.19,78.08,78.18,28900.0,46.3123,46.3716,46.3064,46.3657,28900.0
2005-03-01 15:30:00,78.18,78.25,78.12,78.13,47100.0,46.3657,46.4072,46.3301,46.336,47100.0
2005-03-02 09:30:00,78.14,78.14,77.61,77.7,29500.0,46.3419,46.3419,46.0276,46.081,29500.0
2005-03-02 10:00:00,77.74,77.84,77.61,77.76,14400.0,46.1047,46.164,46.0276,46.1166,14400.0
2005-03-02 10:30:00,77.76,78.07,77.75,78.07,15400.0,46.1166,46.3004,46.1107,46.3004,15400.0
2005-03-02 11:00:00,78.09,78.29,78.09,78.21,7500.0,46.3123,46.4309,46.3123,46.3835,7500.0
2005-03-02 11:30:00,78.24,78.5,78.24,78.46,10500.0,46.4013,46.5554,46.4013,46.5317,10500.0
2005-03-02 12:00:00,78.45,78.6,78.45,78.6,8000.0,46.5258,46.6148,46.5258,46.6148,8000.0
2005-03-02 12:30:00,78.63,78.63,78.43,78.44,12700.0,46.6325,46.6325,46.5139,46.5199,12700.0
2005-03-02 13:00:00,78.44,78.51,78.43,78.48,8800.0,46.5199,46.5614,46.5139,46.5436,8800.0
2005-03-02 13:30:00,78.48,78.55,78.36,78.39,14400.0,46.5436,46.5851,46.4724,46.4902,14400.0
2005-03-02 14:00:00,78.34,78.35,78.24,78.33,12600.0,46.4606,46.4665,46.4013,46.4546,12600.0
2005-03-02 14:30:00,78.29,78.33,78.11,78.12,7400.0,46.4309,46.4546,46.3242,46.3301,7400.0
2005-03-02 15:00:00,78.11,78.3,78.1,78.3,10700.0,46.3242,46.4368,46.3182,46.4368,10700.0
2005-03-02 15:30:00,78.24,78.3,78.18,78.19,4100.0,46.4013,46.4368,46.3657,46.3716,4100.0
2005-03-03 09:30:00,78.2,78.43,78.06,78.43,15200.0,46.3775,46.5139,46.2945,46.5139,15200.0
2005-03-03 10:00:00,78.42,78.52,78.3,78.36,35500.0,46.508,46.5673,46.4368,46.4724,35500.0
2005-03-03 10:30:00,78.42,78.42,78.29,78.41,13400.0,46.508,46.508,46.4309,46.5021,13400.0
2005-03-03 11:00:00,78.41,78.5,78.35,78.36,19700.0,46.5021,46.5554,46.4665,46.4724,19700.0
2005-03-03 11:30:00,78.36,78.41,78.17,78.17,21700.0,46.4724,46.5021,46.3597,46.3597,21700.0
2005-03-03 12:00:00,78.23,78.25,78.02,78.02,23400.0,46.3953,46.4072,46.2708,46.2708,23400.0
2005-03-03 12:30:00,78.02,78.03,77.93,77.94,16100.0,46.2708,46.2767,46.2174,46.2233,16100.0
2005-03-03 13:00:00,77.94,78.15,77.93,78.04,17600.0,46.2233,46.3479,46.2174,46.2826,17600.0
2005-03-03 13:30:00,78.03,78.03,77.9,77.94,12400.0,46.2767,46.2767,46.1996,46.2233,12400.0
2005-03-03 14:00:00,77.97,78.0,77.94,77.98,14500.0,46.2411,46.2589,46.2233,46.2471,14500.0
2005-03-03 14:30:00,78.0,78.0,77.72,77.88,25400.0,46.2589,46.2589,46.0929,46.1877,25400.0
2005-03-03 15:00:00,77.88,77.9,77.78,77.9,11100.0,46.1877,46.1996,46.1284,46.1996,11100.0
2005-03-03 15:30:00,77.9,77.95,77.8,77.94,29600.0,46.1996,46.2293,46.1403,46.2233,29600.0
2005-03-04 09:30:00,78.2,78.69,78.18,78.64,47300.0,46.3775,46.6681,46.3657,46.6385,47300.0
2005-03-04 10:00:00,78.6,78.75,78.47,78.56,18500.0,46.6148,46.7037,46.5377,46.591,18500.0
2005-03-04 10:30:00,78.47,78.64,78.37,78.49,18200.0,46.5377,46.6385,46.4784,46.5495,18200.0
2005-03-04 11:00:00,78.58,78.58,78.46,78.55,9800.0,46.6029,46.6029,46.5317,46.5851,9800.0
2005-03-04 11:30:00,78.57,78.64,78.56,78.58,11600.0,46.597,46.6385,46.591,46.6029,11600.0
2005-03-04 12:00:00,78.58,78.9,78.58,78.9,23200.0,46.6029,46.7927,46.6029,46.7927,23200.0
2005-03-04 12:30:00,78.9,79.08,78.86,79.05,28700.0,46.7927,46.8994,46.769,46.8816,28700.0
2005-03-04 13:00:00,79.01,79.11,78.88,78.94,17200.0,46.8579,46.9172,46.7808,46.8164,17200.0
2005-03-04 13:30:00,78.89,79.0,78.85,78.97,11400.0,46.7867,46.852,46.763,46.8342,11400.0
2005-03-04 14:00:00,78.99,79.0,78.93,78.98,9900.0,46.846,46.852,46.8105,46.8401,9900.0
2005-03-04 14:30:00,78.99,79.0,78.91,78.94,20500.0,46.846,46.852,46.7986,46.8164,20500.0
2005-03-04 15:00:00,78.93,78.95,78.77,78.82,19300.0,46.8105,46.8223,46.7156,46.7452,19300.0
2005-03-04 15:30:00,78.81,78.84,78.69,78.78,23400.0,46.7393,46.7571,46.6681,46.7215,23400.0
2005-03-07 09:30:00,78.48,78.48,78.3,78.44,25800.0,46.5436,46.5436,46.4368,46.5199,25800.0
2005-03-07 10:00:00,78.4,78.56,78.4,78.51,14000.0,46.4961,46.591,46.4961,46.5614,14000.0
2005-03-07 10:30:00,78.52,78.52,78.37,78.45,5500.0,46.5673,46.5673,46.4784,46.5258,5500.0
2005-03-07 11:00:00,78.37,78.58,78.37,78.41,12200.0,46.4784,46.6029,46.4784,46.5021,12200.0
2005-03-07 11:30:00,78.5,78.57,78.43,78.57,9400.0,46.5554,46.597,46.5139,46.597,9400.0
2005-03-07 12:00:00,78.5,78.84,78.5,78.84,11700.0,46.5554,46.7571,46.5554,46.7571,11700.0
2005-03-07 12:30:00,78.83,78.83,78.59,78.71,5000.0,46.7512,46.7512,46.6088,46.68,5000.0
2005-03-07 13:00:00,78.62,78.69,78.54,78.58,6600.0,46.6266,46.6681,46.5792,46.6029,6600.0
2005-03-07 13:30:00,78.59,78.62,78.55,78.62,6500.0,46.6088,46.6266,46.5851,46.6266,6500.0
2005-03-07 14:00:00,78.62,78.62,78.51,78.51,11200.0,46.6266,46.6266,46.5614,46.5614,11200.0
2005-03-07 14:30:00,78.53,78.58,78.51,78.53,8400.0,46.5732,46.6029,46.5614,46.5732,8400.0
2005-03-07 15:00:00,78.53,78.6,78.41,78.54,23100.0,46.5732,46.6148,46.5021,46.5792,23100.0
2005-03-07 15:30:00,78.54,78.58,78.4,78.47,13100.0,46.5792,46.6029,46.4961,46.5377,13100.0
2005-03-08 09:30:00,79.24,79.24,78.95,79.03,22600.0,46.9943,46.9943,46.8223,46.8698,22600.0
2005-03-08 10:00:00,79.02,79.02,78.85,78.94,21600.0,46.8638,46.8638,46.763,46.8164,21600.0
2005-03-08 10:30:00,78.94,78.94,78.73,78.83,25300.0,46.8164,46.8164,46.6919,46.7512,25300.0
2005-03-08 11:00:00,78.83,78.95,78.75,78.93,12200.0,46.7512,46.8223,46.7037,46.8105,12200.0
2005-03-08 11:30:00,78.93,78.93,78.85,78.86,4400.0,46.8105,46.8105,46.763,46.769,4400.0
2005-03-08 12:00:00,78.85,78.86,78.76,78.82,5000.0,46.763,46.769,46.7096,46.7452,5000.0
2005-03-08 12:30:00,78.82,78.82,78.66,78.74,6000.0,46.7452,46.7452,46.6503,46.6978,6000.0
2005-03-08 13:00:00,78.74,78.75,78.72,78.75,7200.0,46.6978,46.7037,46.6859,46.7037,7200.0
2005-03-08 13:30:00,78.75,78.79,78.65,78.65,6000.0,46.7037,46.7274,46.6444,46.6444,6000.0
2005-03-08 14:00:00,78.66,78.89,78.54,78.67,17000.0,46.6503,46.7867,46.5792,46.6563,17000.0
2005-03-08 14:30:00,78.68,78.75,78.65,78.68,6100.0,46.6622,46.7037,46.6444,46.6622,6100.0
2005-03-08 15:00:00,78.69,78.85,78.65,78.65,19800.0,46.6681,46.763,46.6444,46.6444,19800.0
2005-03-08 15:30:00,78.66,78.69,78.5,78.6,29300.0,46.6503,46.6681,46.5554,46.6148,29300.0
2005-03-09 09:30:00,79.25,79.5,79.25,79.4,36900.0,47.0002,47.1485,47.0002,47.0892,36900.0
2005-03-09 10:00:00,79.4,79.47,79.31,79.34,37900.0,47.0892,47.1307,47.0358,47.0536,37900.0
2005-03-09 10:30:00,79.35,79.45,79.06,79.18,86200.0,47.0596,47.1189,46.8876,46.9587,86200.0
2005-03-09 11:00:00,79.21,79.27,79.0,79.11,42900.0,46.9765,47.0121,46.852,46.9172,42900.0
2005-03-09 11:30:00,79.02,79.12,78.92,79.01,31200.0,46.8638,46.9231,46.8045,46.8579,31200.0
2005-03-09 12:00:00,79.01,79.05,78.8,78.85,16600.0,46.8579,46.8816,46.7334,46.763,16600.0
2005-03-09 12:30:00,78.85,79.0,78.8,78.89,14700.0,46.763,46.852,46.7334,46.7867,14700.0
2005-03-09 13:00:00,78.88,78.99,78.83,78.99,15000.0,46.7808,46.846,46.7512,46.846,15000.0
2005-03-09 13:30:00,78.96,79.04,78.91,78.95,15700.0,46.8283,46.8757,46.7986,46.8223,15700.0
2005-03-09 14:00:00,78.94,79.1,78.91,78.98,11600.0,46.8164,46.9113,46.7986,46.8401,11600.0
2005-03-09 14:30:00,79.0,79.01,78.92,78.94,9700.0,46.852,46.8579,46.8045,46.8164,9700.0
2005-03-09 15:00:00,78.97,78.97,78.82,78.91,8400.0,46.8342,46.8342,46.7452,46.7986,8400.0
2005-03-09 15:30:00,78.91,78.94,78.57,78.63,52700.0,46.7986,46.8164,46.597,46.6325,52700.0
2005-03-10 09:30:00,78.71,79.2,78.71,79.17,25000.0,46.68,46.9706,46.68,46.9528,25000.0
2005-03-10 10:00:00,79.17,79.25,78.92,79.0,21200.0,46.9528,47.0002,46.8045,46.852,21200.0
2005-03-10 10:30:00,78.96,79.23,78.86,78.94,25700.0,46.8283,46.9884,46.769,46.8164,25700.0
2005-03-10 11:00:00,78.94,79.05,78.86,78.87,22700.0,46.8164,46.8816,46.769,46.7749,22700.0
2005-03-10 11:30:00,78.9,78.98,78.85,78.98,9400.0,46.7927,46.8401,46.763,46.8401,9400.0
2005-03-10 12:00:00,78.99,79.14,78.97,79.12,13200.0,46.846,46.935,46.8342,46.9231,13200.0
2005-03-10 12:30:00,79.13,79.19,79.02,79.08,8300.0,46.9291,46.9647,46.8638,46.8994,8300.0
2005-03-10 13:00:00,79.07,79.25,79.07,79.25,8600.0,46.8935,47.0002,46.8935,47.0002,8600.0
2005-03-10 13:30:00,79.19,79.24,79.1,79.21,7700.0,46.9647,46.9943,46.9113,46.9765,7700.0
2005-03-10 14:00:00,79.2,79.32,79.2,79.23,5800.0,46.9706,47.0418,46.9706,46.9884,5800.0
2005-03-10 14:30:00,79.23,79.3,79.16,79.21,5200.0,46.9884,47.0299,46.9469,46.9765,5200.0
2005-03-10 15:00:00,79.21,79.26,79.11,79.19,10300.0,46.9765,47.0062,46.9172,46.9647,10300.0
2005-03-10 15:30:00,79.14,79.21,79.08,79.15,13700.0,46.935,46.9765,46.8994,46.9409,13700.0
2005-03-11 09:30:00,79.29,79.38,79.15,79.37,17200.0,47.024,47.0773,46.9409,47.0714,17200.0
2005-03-11 10:00:00,79.36,79.45,79.35,79.4,26600.0,47.0655,47.1189,47.0596,47.0892,26600.0
2005-03-11 10:30:00,79.4,79.4,79.2,79.21,17500.0,47.0892,47.0892,46.9706,46.9765,17500.0
2005-03-11 11:00:00,79.1,79.23,79.1,79.2,14700.0,46.9113,46.9884,46.9113,46.9706,14700.0
2005-03-11 11:30:00,79.2,79.48,79.08,79.2,18300.0,46.9706,47.1367,46.8994,46.9706,18300.0
2005-03-11 12:00:00,79.2,79.4,79.2,79.29,7600.0,46.9706,47.0892,46.9706,47.024,7600.0
2005-03-11 12:30:00,79.36,79.4,79.2,79.23,5300.0,47.0655,47.0892,46.9706,46.9884,5300.0
2005-03-11 13:00:00,79.16,79.35,79.16,79.3,3800.0,46.9469,47.0596,46.9469,47.0299,3800.0
2005-03-11 13:30:00,79.26,79.28,79.1,79.13,2300.0,47.0062,47.018,46.9113,46.9291,2300.0
2005-03-11 14:00:00,79.18,79.41,79.11,79.18,4500.0,46.9587,47.0951,46.9172,46.9587,4500.0
2005-03-11 14:30:00,79.1,79.19,79.1,79.16,2400.0,46.9113,46.9647,46.9113,46.9469,2400.0
2005-03-11 15:00:00,79.1,79.1,78.73,78.75,10900.0,46.9113,46.9113,46.6919,46.7037,10900.0
2005-03-11 15:30:00,78.85,78.9,78.72,78.83,8000.0,46.763,46.7927,46.6859,46.7512,8000.0
2005-03-14 09:30:00,78.84,78.84,78.5,78.57,17900.0,46.7571,46.7571,46.5554,46.597,17900.0
2005-03-14 10:00:00,78.57,78.65,78.5,78.63,16800.0,46.597,46.6444,46.5554,46.6325,16800.0
2005-03-14 10:30:00,78.66,78.67,78.48,78.51,19800.0,46.6503,46.6563,46.5436,46.5614,19800.0
2005-03-14 11:00:00,78.51,78.78,78.44,78.53,26700.0,46.5614,46.7215,46.5199,46.5732,26700.0
2005-03-14 11:30:00,78.54,78.63,78.3,78.35,9900.0,46.5792,46.6325,46.4368,46.4665,9900.0
2005-03-14 12:00:00,78.4,78.52,78.22,78.35,10000.0,46.4961,46.5673,46.3894,46.4665,10000.0
2005-03-14 12:30:00,78.36,78.38,78.27,78.27,6400.0,46.4724,46.4843,46.419,46.419,6400.0
2005-03-14 13:00:00,78.27,78.33,78.11,78.13,5700.0,46.419,46.4546,46.3242,46.336,5700.0
2005-03-14 13:30:00,78.17,78.27,78.13,78.13,6600.0,46.3597,46.419,46.336,46.336,6600.0
2005-03-14 14:00:00,78.1,78.11,78.05,78.09,11900.0,46.3182,46.3242,46.2886,46.3123,11900.0
2005-03-14 14:30:00,78.05,78.05,77.65,78.0,25700.0,46.2886,46.2886,46.0513,46.2589,25700.0
2005-03-14 15:00:00,78.0,78.27,77.99,78.24,25500.0,46.2589,46.419,46.253,46.4013,25500.0
2005-03-14 15:30:00,78.23,78.35,78.17,78.35,25700.0,46.3953,46.4665,46.3597,46.4665,25700.0
2005-03-15 09:30:00,77.89,77.96,77.74,77.83,27800.0,46.1937,46.2352,46.1047,46.1581,27800.0
2005-03-15 10:00:00,77.83,77.95,77.72,77.83,18400.0,46.1581,46.2293,46.0929,46.1581,18400.0
2005-03-15 10:30:00,77.81,77.9,77.8,77.89,9500.0,46.1462,46.1996,46.1403,46.1937,9500.0
2005-03-15 11:00:00,77.86,77.91,77.81,77.81,5900.0,46.1759,46.2055,46.1462,46.1462,5900.0
2005-03-15 11:30:00,77.82,77.92,77.63,77.7,11200.0,46.1522,46.2115,46.0395,46.081,11200.0
2005-03-15 12:00:00,77.6,77.7,77.6,77.7,5900.0,46.0217,46.081,46.0217,46.081,5900.0
2005-03-15 12:30:00,77.67,77.7,77.63,77.69,3100.0,46.0632,46.081,46.0395,46.0751,3100.0
2005-03-15 13:00:00,77.69,77.78,77.65,77.78,6600.0,46.0751,46.1284,46.0513,46.1284,6600.0
2005-03-15 13:30:00,77.68,77.75,77.63,77.7,5300.0,46.0691,46.1107,46.0395,46.081,5300.0
2005-03-15 14:00:00,77.68,77.79,77.63,77.65,8700.0,46.0691,46.1344,46.0395,46.0513,8700.0
2005-03-15 14:30:00,77.65,77.72,77.52,77.66,18700.0,46.0513,46.0929,45.9742,46.0573,18700.0
2005-03-15 15:00:00,77.66,77.67,77.55,77.55,11100.0,46.0573,46.0632,45.992,45.992,11100.0
2005-03-15 15:30:00,77.54,77.72,77.5,77.53,16900.0,45.9861,46.0929,45.9624,45.9802,16900.0
2005-03-16 09:30:00,77.25,77.26,76.05,76.11,111500.0,45.8141,45.8201,45.1024,45.138,111500.0
2005-03-16 10:00:00,76.11,76.58,76.04,76.58,82900.0,45.138,45.4168,45.0965,45.4168,82900.0
2005-03-16 10:30:00,76.61,76.7,76.49,76.59,53600.0,45.4346,45.4879,45.3634,45.4227,53600.0
2005-03-16 11:00:00,76.59,76.88,76.58,76.87,42600.0,45.4227,45.5947,45.4168,45.5888,42600.0
2005-03-16 11:30:00,76.85,76.9,76.75,76.9,23900.0,45.5769,45.6065,45.5176,45.6065,23900.0
2005-03-16 12:00:00,76.87,77.2,76.8,77.01,42000.0,45.5888,45.7845,45.5472,45.6718,42000.0
2005-03-16 12:30:00,77.02,77.1,76.97,77.03,20900.0,45.6777,45.7252,45.6481,45.6836,20900.0
2005-03-16 13:00:00,77.02,77.05,76.97,77.0,13700.0,45.6777,45.6955,45.6481,45.6659,13700.0
2005-03-16 13:30:00,76.99,77.1,76.98,77.1,10600.0,45.6599,45.7252,45.654,45.7252,10600.0
2005-03-16 14:00:00,77.0,77.08,76.99,77.04,14900.0,45.6659,45.7133,45.6599,45.6896,14900.0
2005-03-16 14:30:00,77.0,77.02,76.85,76.86,14500.0,45.6659,45.6777,45.5769,45.5828,14500.0
2005-03-16 15:00:00,76.86,77.04,76.81,76.9,21800.0,45.5828,45.6896,45.5532,45.6065,21800.0
2005-03-16 15:30:00,76.9,77.09,76.79,77.08,29800.0,45.6065,45.7192,45.5413,45.7133,29800.0
2005-03-17 09:30:00,76.9,76.9,76.1,76.2,42900.0,45.6065,45.6065,45.1321,45.1914,42900.0
2005-03-17 10:00:00,76.18,76.2,76.05,76.08,18500.0,45.1795,45.1914,45.1024,45.1202,18500.0
2005-03-17 10:30:00,76.09,76.26,76.07,76.25,19100.0,45.1262,45.227,45.1143,45.2211,19100.0
2005-03-17 11:00:00,76.31,76.6,76.24,76.3,25300.0,45.2566,45.4286,45.2151,45.2507,25300.0
2005-03-17 11:30:00,76.28,76.32,76.28,76.3,10600.0,45.2388,45.2626,45.2388,45.2507,10600.0
2005-03-17 12:00:00,76.28,76.36,76.28,76.36,14500.0,45.2388,45.2863,45.2388,45.2863,14500.0
2005-03-17 12:30:00,76.39,76.45,76.36,76.42,13800.0,45.3041,45.3397,45.2863,45.3219,13800.0
2005-03-17 13:00:00,76.44,76.47,76.4,76.41,21100.0,45.3337,45.3515,45.31,45.3159,21100.0
2005-03-17 13:30:00,76.41,76.45,76.41,76.42,11000.0,45.3159,45.3397,45.3159,45.3219,11000.0
2005-03-17 14:00:00,76.41,76.49,76.35,76.43,14500.0,45.3159,45.3634,45.2804,45.3278,14500.0
2005-03-17 14:30:00,76.42,76.44,76.39,76.43,5500.0,45.3219,45.3337,45.3041,45.3278,5500.0
2005-03-17 15:00:00,76.41,76.45,76.38,76.4,11000.0,45.3159,45.3397,45.2982,45.31,11000.0
2005-03-17 15:30:00,76.41,76.44,76.26,76.34,29200.0,45.3159,45.3337,45.227,45.2744,29200.0
2005-03-18 09:30:00,76.88,76.88,76.33,76.4,28600.0,45.5947,45.5947,45.2685,45.31,28600.0
2005-03-18 10:00:00,76.38,76.52,76.36,76.49,5900.0,45.2982,45.3812,45.2863,45.3634,5900.0
2005-03-18 10:30:00,76.49,76.78,76.34,76.61,18600.0,45.3634,45.5354,45.2744,45.4346,18600.0
2005-03-18 11:00:00,76.55,76.78,76.5,76.64,9800.0,45.399,45.5354,45.3693,45.4524,9800.0
2005-03-18 11:30:00,76.68,76.83,76.56,76.83,4700.0,45.4761,45.565,45.4049,45.565,4700.0
2005-03-18 12:00:00,76.83,76.83,76.63,76.72,4500.0,45.565,45.565,45.4464,45.4998,4500.0
2005-03-18 12:30:00,76.74,76.75,76.64,76.66,8900.0,45.5117,45.5176,45.4524,45.4642,8900.0
2005-03-18 13:00:00,76.75,76.75,76.62,76.67,11900.0,45.5176,45.5176,45.4405,45.4701,11900.0
2005-03-18 13:30:00,76.68,76.7,76.5,76.54,10800.0,45.4761,45.4879,45.3693,45.393,10800.0
2005-03-18 14:00:00,76.5,76.7,76.43,76.7,16300.0,45.3693,45.4879,45.3278,45.4879,16300.0
2005-03-18 14:30:00,76.67,76.69,76.5,76.56,5100.0,45.4701,45.482,45.3693,45.4049,5100.0
2005-03-18 15:00:00,76.57,76.64,76.45,76.6,16100.0,45.4108,45.4524,45.3397,45.4286,16100.0
2005-03-18 15:30:00,76.6,76.62,76.47,76.56,24800.0,45.4286,45.4405,45.3515,45.4049,24800.0
2005-03-21 09:30:00,76.61,76.61,76.12,76.16,20600.0,45.4346,45.4346,45.144,45.1677,20600.0
2005-03-21 10:00:00,76.25,76.5,76.16,76.38,14900.0,45.2211,45.3693,45.1677,45.2982,14900.0
2005-03-21 10:30:00,76.24,76.5,76.1,76.32,31200.0,45.2151,45.3693,45.1321,45.2626,31200.0
2005-03-21 11:00:00,76.3,76.5,76.25,76.41,13000.0,45.2507,45.3693,45.2211,45.3159,13000.0
2005-03-21 11:30:00,76.41,76.55,76.41,76.52,21100.0,45.3159,45.399,45.3159,45.3812,21100.0
2005-03-21 12:00:00,76.5,76.61,76.32,76.51,14400.0,45.3693,45.4346,45.2626,45.3753,14400.0
2005-03-21 12:30:00,76.52,76.56,76.46,76.46,5300.0,45.3812,45.4049,45.3456,45.3456,5300.0
2005-03-21 13:00:00,76.53,76.58,76.46,76.48,23100.0,45.3871,45.4168,45.3456,45.3575,23100.0
2005-03-21 13:30:00,76.47,76.55,76.4,76.47,5800.0,45.3515,45.399,45.31,45.3515,5800.0
2005-03-21 14:00:00,76.47,76.47,76.38,76.43,4300.0,45.3515,45.3515,45.2982,45.3278,4300.0
2005-03-21 14:30:00,76.43,76.5,76.43,76.5,4900.0,45.3278,45.3693,45.3278,45.3693,4900.0
2005-03-21 15:00:00,76.46,76.55,76.45,76.54,12400.0,45.3456,45.399,45.3397,45.393,12400.0
2005-03-21 15:30:00,76.56,76.6,76.5,76.55,20500.0,45.4049,45.4286,45.3693,45.399,20500.0
2005-03-22 09:30:00,76.25,76.61,76.17,76.61,20900.0,45.2211,45.4346,45.1736,45.4346,20900.0
2005-03-22 10:00:00,76.61,76.78,76.43,76.64,22100.0,45.4346,45.5354,45.3278,45.4524,22100.0
2005-03-22 10:30:00,76.6,76.8,76.6,76.8,7700.0,45.4286,45.5472,45.4286,45.5472,7700.0
2005-03-22 11:00:00,76.76,77.04,76.76,76.85,17500.0,45.5235,45.6896,45.5235,45.5769,17500.0
2005-03-22 11:30:00,76.85,77.2,76.81,77.16,13600.0,45.5769,45.7845,45.5532,45.7607,13600.0
2005-03-22 12:00:00,77.16,77.31,76.84,76.85,20300.0,45.7607,45.8497,45.571,45.5769,20300.0
2005-03-22 12:30:00,76.86,77.02,76.72,76.76,10700.0,45.5828,45.6777,45.4998,45.5235,10700.0
2005-03-22 13:00:00,76.77,76.88,76.74,76.82,5000.0,45.5294,45.5947,45.5117,45.5591,5000.0
2005-03-22 13:30:00,76.82,76.89,76.82,76.89,7500.0,45.5591,45.6006,45.5591,45.6006,7500.0
2005-03-22 14:00:00,76.86,76.9,76.5,76.55,17100.0,45.5828,45.6065,45.3693,45.399,17100.0
2005-03-22 14:30:00,76.55,76.72,76.35,76.38,16600.0,45.399,45.4998,45.2804,45.2982,16600.0
2005-03-22 15:00:00,76.37,76.38,76.05,76.12,44900.0,45.2922,45.2982,45.1024,45.144,44900.0
2005-03-22 15:30:00,76.13,76.13,76.05,76.09,53800.0,45.1499,45.1499,45.1024,45.1262,53800.0
2005-03-23 09:30:00,76.02,76.08,75.3,75.82,47000.0,45.0847,45.1202,44.6576,44.966,47000.0
2005-03-23 10:00:00,75.94,76.06,75.74,75.95,14700.0,45.0372,45.1084,44.9186,45.0431,14700.0
2005-03-23 10:30:00,75.74,75.95,75.74,75.89,13200.0,44.9186,45.0431,44.9186,45.0076,13200.0
2005-03-23 11:00:00,75.93,76.1,75.91,76.04,13400.0,45.0313,45.1321,45.0194,45.0965,13400.0
2005-03-23 11:30:00,76.04,76.06,75.91,76.05,9000.0,45.0965,45.1084,45.0194,45.1024,9000.0
2005-03-23 12:00:00,76.03,76.04,75.91,75.91,14700.0,45.0906,45.0965,45.0194,45.0194,14700.0
2005-03-23 12:30:00,75.91,75.94,75.91,75.92,12900.0,45.0194,45.0372,45.0194,45.0253,12900.0
2005-03-23 13:00:00,75.92,75.98,75.89,75.9,22600.0,45.0253,45.0609,45.0076,45.0135,22600.0
2005-03-23 13:30:00,75.9,76.11,75.9,76.08,20000.0,45.0135,45.138,45.0135,45.1202,20000.0
2005-03-23 14:00:00,76.08,76.08,75.95,76.01,10500.0,45.1202,45.1202,45.0431,45.0787,10500.0
2005-03-23 14:30:00,76.01,76.11,76.01,76.03,17700.0,45.0787,45.138,45.0787,45.0906,17700.0
2005-03-23 15:00:00,76.03,76.09,76.0,76.04,18800.0,45.0906,45.1262,45.0728,45.0965,18800.0
2005-03-23 15:30:00,76.03,76.14,75.95,76.01,33800.0,45.0906,45.1558,45.0431,45.0787,33800.0
2005-03-24 09:30:00,75.0,75.0,74.75,74.9,79600.0,44.4797,44.4797,44.3315,44.4204,79600.0
2005-03-24 10:00:00,74.89,74.95,74.87,74.89,38000.0,44.4145,44.4501,44.4026,44.4145,38000.0
2005-03-24 10:30:00,74.89,75.0,74.88,74.97,65000.0,44.4145,44.4797,44.4086,44.4619,65000.0
2005-03-24 11:00:00,74.97,75.04,74.86,75.02,31300.0,44.4619,44.5035,44.3967,44.4916,31300.0
2005-03-24 11:30:00,75.01,75.05,74.95,74.98,24600.0,44.4857,44.5094,44.4501,44.4679,24600.0
2005-03-24 12:00:00,74.99,75.04,74.99,75.04,15400.0,44.4738,44.5035,44.4738,44.5035,15400.0
2005-03-24 12:30:00,75.03,75.05,75.01,75.01,26100.0,44.4975,44.5094,44.4857,44.4857,26100.0
2005-03-24 13:00:00,75.02,75.12,75.01,75.09,53800.0,44.4916,44.5509,44.4857,44.5331,53800.0
2005-03-24 13:30:00,75.09,75.23,75.0,75.01,32800.0,44.5331,44.6161,44.4797,44.4857,32800.0
2005-03-24 14:00:00,75.01,75.03,75.0,75.0,24100.0,44.4857,44.4975,44.4797,44.4797,24100.0
2005-03-24 14:30:00,75.0,75.01,74.95,74.98,16600.0,44.4797,44.4857,44.4501,44.4679,16600.0
2005-03-24 15:00:00,74.98,75.03,74.95,74.96,30800.0,44.4679,44.4975,44.4501,44.456,30800.0
2005-03-24 15:30:00,74.96,74.96,74.8,74.81,90600.0,44.456,44.456,44.3611,44.367,90600.0
2005-03-28 09:30:00,75.67,75.67,75.4,75.49,34000.0,45.2824,45.2824,45.1208,45.1747,34000.0
2005-03-28 10:00:00,75.49,75.49,75.08,75.19,42600.0,45.1747,45.1747,44.9293,44.9951,42600.0
2005-03-28 10:30:00,75.21,75.32,75.1,75.1,23700.0,45.0071,45.0729,44.9413,44.9413,23700.0
2005-03-28 11:00:00,75.15,75.21,75.07,75.2,30900.0,44.9712,45.0071,44.9233,45.0011,30900.0
2005-03-28 11:30:00,75.21,75.22,75.15,75.16,20300.0,45.0071,45.0131,44.9712,44.9772,20300.0
2005-03-28 12:00:00,75.15,75.22,75.15,75.2,11000.0,44.9712,45.0131,44.9712,45.0011,11000.0
2005-03-28 12:30:00,75.2,75.24,75.17,75.21,8600.0,45.0011,45.0251,44.9832,45.0071,8600.0
2005-03-28 13:00:00,75.21,75.28,75.16,75.24,11500.0,45.0071,45.049,44.9772,45.0251,11500.0
2005-03-28 13:30:00,75.27,75.39,75.27,75.29,13500.0,45.043,45.1148,45.043,45.055,13500.0
2005-03-28 14:00:00,75.29,75.3,75.24,75.27,9300.0,45.055,45.061,45.0251,45.043,9300.0
2005-03-28 14:30:00,75.28,75.34,75.23,75.31,10000.0,45.049,45.0849,45.0191,45.067,10000.0
2005-03-28 15:00:00,75.3,75.3,75.23,75.23,10800.0,45.061,45.061,45.0191,45.0191,10800.0
2005-03-28 15:30:00,75.23,75.27,75.22,75.27,26700.0,45.0191,45.043,45.0131,45.043,26700.0
2005-03-29 09:30:00,74.6,74.6,74.35,74.42,35200.0,44.6421,44.6421,44.4925,44.5344,35200.0
2005-03-29 10:00:00,74.3,74.56,74.15,74.56,40200.0,44.4626,44.6181,44.3728,44.6181,40200.0
2005-03-29 10:30:00,74.57,74.73,74.53,74.68,37500.0,44.6241,44.7199,44.6002,44.69,37500.0
2005-03-29 11:00:00,74.7,74.7,74.6,74.62,18100.0,44.7019,44.7019,44.6421,44.654,18100.0
2005-03-29 11:30:00,74.69,74.7,74.52,74.61,11300.0,44.6959,44.7019,44.5942,44.6481,11300.0
2005-03-29 12:00:00,74.54,74.7,74.54,74.59,60600.0,44.6062,44.7019,44.6062,44.6361,60600.0
2005-03-29 12:30:00,74.64,74.65,74.57,74.57,29100.0,44.666,44.672,44.6241,44.6241,29100.0
2005-03-29 13:00:00,74.58,74.61,74.3,74.33,20900.0,44.6301,44.6481,44.4626,44.4805,20900.0
2005-03-29 13:30:00,74.34,74.44,74.29,74.29,14200.0,44.4865,44.5463,44.4566,44.4566,14200.0
2005-03-29 14:00:00,74.27,74.32,74.22,74.27,16400.0,44.4446,44.4745,44.4147,44.4446,16400.0
2005-03-29 14:30:00,74.28,74.34,74.24,74.26,31000.0,44.4506,44.4865,44.4266,44.4386,31000.0
2005-03-29 15:00:00,74.25,74.25,74.1,74.14,24500.0,44.4326,44.4326,44.3429,44.3668,24500.0
2005-03-29 15:30:00,74.14,74.14,73.93,74.0,45300.0,44.3668,44.3668,44.2411,44.283,45300.0
2005-03-30 09:30:00,75.8,75.8,74.05,74.88,29200.0,45.3602,45.3602,44.3129,44.8096,29200.0
2005-03-30 10:00:00,74.89,74.97,74.79,74.96,11900.0,44.8156,44.8635,44.7558,44.8575,11900.0
2005-03-30 10:30:00,74.91,75.0,74.8,74.91,17500.0,44.8276,44.8814,44.7618,44.8276,17500.0
2005-03-30 11:00:00,74.93,74.94,74.72,74.8,19600.0,44.8396,44.8455,44.7139,44.7618,19600.0
2005-03-30 11:30:00,74.8,74.9,74.8,74.88,20800.0,44.7618,44.8216,44.7618,44.8096,20800.0
2005-03-30 12:00:00,74.9,74.99,74.83,74.94,35800.0,44.8216,44.8755,44.7797,44.8455,35800.0
2005-03-30 12:30:00,74.97,75.0,74.87,74.91,20400.0,44.8635,44.8814,44.8037,44.8276,20400.0
2005-03-30 13:00:00,74.91,75.0,74.9,75.0,21700.0,44.8276,44.8814,44.8216,44.8814,21700.0
2005-03-30 13:30:00,75.0,75.03,74.96,75.01,10700.0,44.8814,44.8994,44.8575,44.8874,10700.0
2005-03-30 14:00:00,74.97,75.08,74.95,75.0,18600.0,44.8635,44.9293,44.8515,44.8814,18600.0
2005-03-30 14:30:00,74.97,75.0,74.91,74.92,13100.0,44.8635,44.8814,44.8276,44.8336,13100.0
2005-03-30 15:00:00,74.96,75.0,74.92,74.97,17100.0,44.8575,44.8814,44.8336,44.8635,17100.0
2005-03-30 15:30:00,74.97,75.08,74.97,75.04,35500.0,44.8635,44.9293,44.8635,44.9054,35500.0
2005-03-31 09:30:00,75.05,75.05,74.54,74.69,30100.0,44.9114,44.9114,44.6062,44.6959,30100.0
2005-03-31 10:00:00,74.69,74.69,74.35,74.68,30700.0,44.6959,44.6959,44.4925,44.69,30700.0
2005-03-31 10:30:00,74.67,74.74,74.5,74.59,15200.0,44.684,44.7259,44.5822,44.6361,15200.0
2005-03-31 11:00:00,74.62,74.81,74.62,74.79,11900.0,44.654,44.7677,44.654,44.7558,11900.0
2005-03-31 11:30:00,74.75,74.76,74.53,74.65,6600.0,44.7318,44.7378,44.6002,44.672,6600.0
2005-03-31 12:00:00,74.65,74.89,74.54,74.71,15100.0,44.672,44.8156,44.6062,44.7079,15100.0
2005-03-31 12:30:00,74.66,74.73,74.56,74.64,6300.0,44.678,44.7199,44.6181,44.666,6300.0
2005-03-31 13:00:00,74.64,74.74,74.64,74.72,8400.0,44.666,44.7259,44.666,44.7139,8400.0
2005-03-31 13:30:00,74.74,74.84,74.64,74.71,7300.0,44.7259,44.7857,44.666,44.7079,7300.0
2005-03-31 14:00:00,74.71,74.75,74.58,74.74,14600.0,44.7079,44.7318,44.6301,44.7259,14600.0
2005-03-31 14:30:00,74.75,74.78,74.37,74.51,30000.0,44.7318,44.7498,44.5044,44.5882,30000.0
2005-03-31 15:00:00,74.51,74.66,74.4,74.49,7200.0,44.5882,44.678,44.5224,44.5763,7200.0
2005-03-31 15:30:00,74.44,74.75,74.39,74.4,31500.0,44.5463,44.7318,44.5164,44.5224,31500.0
2005-04-01 09:30:00,74.6,75.1,74.6,75.07,14400.0,44.6421,44.9413,44.6421,44.9233,14400.0
2005-04-01 10:00:00,75.07,75.15,74.88,74.94,15500.0,44.9233,44.9712,44.8096,44.8455,15500.0
2005-04-01 10:30:00,74.95,74.95,74.85,74.85,8200.0,44.8515,44.8515,44.7917,44.7917,8200.0
2005-04-01 11:00:00,74.71,74.72,74.5,74.54,7500.0,44.7079,44.7139,44.5822,44.6062,7500.0
2005-04-01 11:30:00,74.61,74.73,74.57,74.6,6300.0,44.6481,44.7199,44.6241,44.6421,6300.0
2005-04-01 12:00:00,74.59,74.59,74.48,74.48,3700.0,44.6361,44.6361,44.5703,44.5703,3700.0
2005-04-01 12:30:00,74.46,74.46,74.39,74.4,16000.0,44.5583,44.5583,44.5164,44.5224,16000.0
2005-04-01 13:00:00,74.4,74.65,74.34,74.53,14200.0,44.5224,44.672,44.4865,44.6002,14200.0
2005-04-01 13:30:00,74.52,74.76,74.33,74.59,19400.0,44.5942,44.7378,44.4805,44.6361,19400.0
2005-04-01 14:00:00,74.6,74.62,74.36,74.56,11100.0,44.6421,44.654,44.4985,44.6181,11100.0
2005-04-01 14:30:00,74.56,74.56,74.4,74.4,10500.0,44.6181,44.6181,44.5224,44.5224,10500.0
2005-04-01 15:00:00,74.39,74.57,74.29,74.29,18200.0,44.5164,44.6241,44.4566,44.4566,18200.0
2005-04-01 15:30:00,74.29,74.38,74.27,74.27,18200.0,44.4566,44.5104,44.4446,44.4446,18200.0
2005-04-04 09:30:00,75.05,75.05,74.04,74.13,28000.0,44.9114,44.9114,44.307,44.3608,28000.0
2005-04-04 10:00:00,74.08,74.23,73.96,73.98,15000.0,44.3309,44.4207,44.2591,44.2711,15000.0
2005-04-04 10:30:00,73.95,74.02,73.95,74.0,11100.0,44.2531,44.295,44.2531,44.283,11100.0
2005-04-04 11:00:00,74.0,74.02,73.93,74.02,18700.0,44.283,44.295,44.2411,44.295,18700.0
2005-04-04 11:30:00,74.01,74.02,73.96,74.01,4800.0,44.289,44.295,44.2591,44.289,4800.0
2005-04-04 12:00:00,74.01,74.02,73.96,74.02,6500.0,44.289,44.295,44.2591,44.295,6500.0
2005-04-04 12:30:00,74.01,74.35,74.01,74.11,14400.0,44.289,44.4925,44.289,44.3489,14400.0
2005-04-04 13:00:00,74.11,74.18,74.02,74.03,5300.0,44.3489,44.3907,44.295,44.301,5300.0
2005-04-04 13:30:00,74.06,74.15,74.04,74.15,6500.0,44.3189,44.3728,44.307,44.3728,6500.0
2005-04-04 14:00:00,74.12,74.17,74.0,74.09,7200.0,44.3548,44.3848,44.283,44.3369,7200.0
2005-04-04 14:30:00,74.14,74.16,74.11,74.13,16200.0,44.3668,44.3788,44.3489,44.3608,16200.0
2005-04-04 15:00:00,74.13,74.17,74.1,74.1,31200.0,44.3608,44.3848,44.3429,44.3429,31200.0
2005-04-04 15:30:00,74.14,74.3,74.05,74.18,28700.0,44.3668,44.4626,44.3129,44.3907,28700.0
2005-04-05 09:30:00,75.13,75.47,75.13,75.42,59500.0,44.9592,45.1627,44.9592,45.1328,59500.0
2005-04-05 10:00:00,75.42,75.47,75.24,75.3,18700.0,45.1328,45.1627,45.0251,45.061,18700.0
2005-04-05 10:30:00,75.3,75.36,75.25,75.3,11100.0,45.061,45.0969,45.0311,45.061,11100.0
2005-04-05 11:00:00,75.28,75.29,75.22,75.29,26700.0,45.049,45.055,45.0131,45.055,26700.0
2005-04-05 11:30:00,75.29,75.34,75.2,75.25,28800.0,45.055,45.0849,45.0011,45.0311,28800.0
2005-04-05 12:00:00,75.24,75.29,75.1,75.24,15400.0,45.0251,45.055,44.9413,45.0251,15400.0
2005-04-05 12:30:00,75.2,75.29,75.2,75.22,3300.0,45.0011,45.055,45.0011,45.0131,3300.0
2005-04-05 13:00:00,75.22,75.3,75.15,75.28,8000.0,45.0131,45.061,44.9712,45.049,8000.0
2005-04-05 13:30:00,75.28,75.34,75.28,75.34,9200.0,45.049,45.0849,45.049,45.0849,9200.0
2005-04-05 14:00:00,75.34,75.6,75.33,75.37,28200.0,45.0849,45.2405,45.0789,45.1029,28200.0
2005-04-05 14:30:00,75.34,75.35,75.29,75.31,28700.0,45.0849,45.0909,45.055,45.067,28700.0
2005-04-05 15:00:00,75.32,75.35,75.3,75.34,15200.0,45.0729,45.0909,45.061,45.0849,15200.0
2005-04-05 15:30:00,75.35,75.5,75.27,75.5,34400.0,45.0909,45.1807,45.043,45.1807,34400.0
2005-04-06 09:30:00,75.9,76.05,75.9,75.99,20700.0,45.42,45.5098,45.42,45.4739,20700.0
2005-04-06 10:00:00,75.98,75.98,75.86,75.88,14100.0,45.4679,45.4679,45.3961,45.4081,14100.0
2005-04-06 10:30:00,75.89,75.97,75.83,75.91,19900.0,45.414,45.4619,45.3781,45.426,19900.0
2005-04-06 11:00:00,75.9,76.25,75.88,76.08,47300.0,45.42,45.6295,45.4081,45.5277,47300.0
2005-04-06 11:30:00,76.06,76.3,76.03,76.19,12500.0,45.5158,45.6594,45.4978,45.5936,12500.0
2005-04-06 12:00:00,76.11,76.3,76.05,76.1,17000.0,45.5457,45.6594,45.5098,45.5397,17000.0
2005-04-06 12:30:00,76.13,76.28,75.9,76.11,11400.0,45.5577,45.6474,45.42,45.5457,11400.0
2005-04-06 13:00:00,76.11,76.27,76.11,76.22,10400.0,45.5457,45.6414,45.5457,45.6115,10400.0
2005-04-06 13:30:00,76.17,76.27,76.07,76.07,11200.0,45.5816,45.6414,45.5218,45.5218,11200.0
2005-04-06 14:00:00,76.1,76.15,76.07,76.15,8100.0,45.5397,45.5696,45.5218,45.5696,8100.0
2005-04-06 14:30:00,76.14,76.15,76.05,76.05,19900.0,45.5636,45.5696,45.5098,45.5098,19900.0
2005-04-06 15:00:00,76.06,76.06,75.77,75.79,16200.0,45.5158,45.5158,45.3422,45.3542,16200.0
2005-04-06 15:30:00,75.77,75.84,75.72,75.79,29700.0,45.3422,45.3841,45.3123,45.3542,29700.0
2005-04-07 09:30:00,76.48,76.48,76.16,76.26,14000.0,45.7671,45.7671,45.5756,45.6355,14000.0
2005-04-07 10:00:00,76.26,76.26,76.11,76.14,23800.0,45.6355,45.6355,45.5457,45.5636,23800.0
2005-04-07 10:30:00,76.14,76.37,76.14,76.34,35300.0,45.5636,45.7013,45.5636,45.6833,35300.0
2005-04-07 11:00:00,76.34,76.41,76.32,76.35,19900.0,45.6833,45.7252,45.6714,45.6893,19900.0
2005-04-07 11:30:00,76.35,76.62,76.35,76.59,27400.0,45.6893,45.8509,45.6893,45.8329,27400.0
2005-04-07 12:00:00,76.6,76.64,76.56,76.61,9200.0,45.8389,45.8629,45.815,45.8449,9200.0
2005-04-07 12:30:00,76.62,76.81,76.58,76.7,16100.0,45.8509,45.9646,45.8269,45.8988,16100.0
2005-04-07 13:00:00,76.73,76.79,76.67,76.76,6500.0,45.9167,45.9526,45.8808,45.9347,6500.0
2005-04-07 13:30:00,76.77,76.77,76.45,76.47,16600.0,45.9406,45.9406,45.7492,45.7611,16600.0
2005-04-07 14:00:00,76.46,76.47,76.42,76.45,5700.0,45.7551,45.7611,45.7312,45.7492,5700.0
2005-04-07 14:30:00,76.42,76.59,76.4,76.54,9100.0,45.7312,45.8329,45.7192,45.803,9100.0
2005-04-07 15:00:00,76.52,76.67,76.46,76.55,10300.0,45.791,45.8808,45.7551,45.809,10300.0
2005-04-07 15:30:00,76.51,76.65,76.4,76.54,33700.0,45.7851,45.8688,45.7192,45.803,33700.0
2005-04-08 09:30:00,75.8,76.05,75.79,75.86,13800.0,45.3602,45.5098,45.3542,45.3961,13800.0
2005-04-08 10:00:00,75.86,75.93,75.62,75.62,29100.0,45.3961,45.438,45.2525,45.2525,29100.0
2005-04-08 10:30:00,75.57,75.66,75.52,75.66,28100.0,45.2225,45.2764,45.1926,45.2764,28100.0
2005-04-08 11:00:00,75.66,75.88,75.5,75.8,27400.0,45.2764,45.4081,45.1807,45.3602,27400.0
2005-04-08 11:30:00,75.77,75.88,75.67,75.88,21400.0,45.3422,45.4081,45.2824,45.4081,21400.0
2005-04-08 12:00:00,75.75,76.08,75.75,75.96,19800.0,45.3303,45.5277,45.3303,45.4559,19800.0
2005-04-08 12:30:00,75.97,76.03,75.88,75.9,11000.0,45.4619,45.4978,45.4081,45.42,11000.0
2005-04-08 13:00:00,75.9,76.05,75.85,75.85,16500.0,45.42,45.5098,45.3901,45.3901,16500.0
2005-04-08 13:30:00,75.86,75.87,75.82,75.82,8600.0,45.3961,45.4021,45.3721,45.3721,8600.0
2005-04-08 14:00:00,75.84,75.86,75.76,75.76,12600.0,45.3841,45.3961,45.3362,45.3362,12600.0
2005-04-08 14:30:00,75.77,75.83,75.72,75.72,8200.0,45.3422,45.3781,45.3123,45.3123,8200.0
2005-04-08 15:00:00,75.72,75.77,75.7,75.7,27300.0,45.3123,45.3422,45.3003,45.3003,27300.0
2005-04-08 15:30:00,75.7,75.76,75.57,75.76,26800.0,45.3003,45.3362,45.2225,45.3362,26800.0
2005-04-11 09:30:00,75.66,75.69,74.99,75.17,38100.0,45.2764,45.2944,44.8755,44.9832,38100.0
2005-04-11 10:00:00,75.1,75.32,75.01,75.1,46100.0,44.9413,45.0729,44.8874,44.9413,46100.0
2005-04-11 10:30:00,75.13,75.24,75.12,75.16,22600.0,44.9592,45.0251,44.9533,44.9772,22600.0
2005-04-11 11:00:00,75.17,75.17,75.09,75.11,15400.0,44.9832,44.9832,44.9353,44.9473,15400.0
2005-04-11 11:30:00,75.11,75.11,75.01,75.05,20000.0,44.9473,44.9473,44.8874,44.9114,20000.0
2005-04-11 12:00:00,75.03,75.28,75.02,75.19,12900.0,44.8994,45.049,44.8934,44.9951,12900.0
2005-04-11 12:30:00,75.19,75.21,75.16,75.19,12900.0,44.9951,45.0071,44.9772,44.9951,12900.0
2005-04-11 13:00:00,75.22,75.28,75.2,75.22,7600.0,45.0131,45.049,45.0011,45.0131,7600.0
2005-04-11 13:30:00,75.24,75.27,75.2,75.21,11200.0,45.0251,45.043,45.0011,45.0071,11200.0
2005-04-11 14:00:00,75.21,75.31,75.21,75.21,19800.0,45.0071,45.067,45.0071,45.0071,19800.0
2005-04-11 14:30:00,75.23,75.31,75.17,75.28,11700.0,45.0191,45.067,44.9832,45.049,11700.0
2005-04-11 15:00:00,75.28,75.41,75.27,75.4,18000.0,45.049,45.1268,45.043,45.1208,18000.0
2005-04-11 15:30:00,75.38,75.58,75.28,75.32,27500.0,45.1088,45.2285,45.049,45.0729,27500.0
2005-04-12 09:30:00,74.99,75.0,74.53,74.54,27300.0,44.8755,44.8814,44.6002,44.6062,27300.0
2005-04-12 10:00:00,74.53,74.59,74.35,74.54,44700.0,44.6002,44.6361,44.4925,44.6062,44700.0
2005-04-12 10:30:00,74.54,74.56,74.43,74.44,19700.0,44.6062,44.6181,44.5403,44.5463,19700.0
2005-04-12 11:00:00,74.45,74.52,74.33,74.35,25200.0,44.5523,44.5942,44.4805,44.4925,25200.0
2005-04-12 11:30:00,74.36,74.46,74.36,74.46,16000.0,44.4985,44.5583,44.4985,44.5583,16000.0
2005-04-12 12:00:00,74.46,74.46,74.41,74.45,17900.0,44.5583,44.5583,44.5284,44.5523,17900.0
2005-04-12 12:30:00,74.44,74.45,74.35,74.36,11400.0,44.5463,44.5523,44.4925,44.4985,11400.0
2005-04-12 13:00:00,74.37,74.5,74.36,74.5,19100.0,44.5044,44.5822,44.4985,44.5822,19100.0
2005-04-12 13:30:00,74.43,74.52,74.4,74.41,9700.0,44.5403,44.5942,44.5224,44.5284,9700.0
2005-04-12 14:00:00,74.39,74.9,74.39,74.83,16000.0,44.5164,44.8216,44.5164,44.7797,16000.0
2005-04-12 14:30:00,74.82,75.3,74.62,75.13,16500.0,44.7737,45.061,44.654,44.9592,16500.0
2005-04-12 15:00:00,75.21,75.6,75.16,75.47,32100.0,45.0071,45.2405,44.9772,45.1627,32100.0
2005-04-12 15:30:00,75.48,75.54,75.38,75.44,25100.0,45.1687,45.2046,45.1088,45.1448,25100.0
2005-04-13 09:30:00,74.89,75.0,74.77,74.78,42200.0,44.8156,44.8814,44.7438,44.7498,42200.0
2005-04-13 10:00:00,74.78,74.79,74.58,74.73,11300.0,44.7498,44.7558,44.6301,44.7199,11300.0
2005-04-13 10:30:00,74.73,74.95,74.73,74.9,14800.0,44.7199,44.8515,44.7199,44.8216,14800.0
2005-04-13 11:00:00,74.9,74.92,74.83,74.85,14300.0,44.8216,44.8336,44.7797,44.7917,14300.0
2005-04-13 11:30:00,74.79,74.94,74.79,74.93,10100.0,44.7558,44.8455,44.7558,44.8396,10100.0
2005-04-13 12:00:00,74.94,75.0,74.91,75.0,13700.0,44.8455,44.8814,44.8276,44.8814,13700.0
2005-04-13 12:30:00,75.0,75.01,74.92,75.01,7100.0,44.8814,44.8874,44.8336,44.8874,7100.0
2005-04-13 13:00:00,74.97,75.1,74.96,75.05,21700.0,44.8635,44.9413,44.8575,44.9114,21700.0
2005-04-13 13:30:00,75.05,75.08,74.75,74.75,30600.0,44.9114,44.9293,44.7318,44.7318,30600.0
2005-04-13 14:00:00,74.76,74.87,74.71,74.78,7900.0,44.7378,44.8037,44.7079,44.7498,7900.0
2005-04-13 14:30:00,74.77,74.77,74.55,74.59,40300.0,44.7438,44.7438,44.6122,44.6361,40300.0
2005-04-13 15:00:00,74.59,74.67,74.54,74.57,17400.0,44.6361,44.684,44.6062,44.6241,17400.0
2005-04-13 15:30:00,74.56,74.65,74.5,74.51,29600.0,44.6181,44.672,44.5822,44.5882,29600.0
2005-04-14 09:30:00,74.3,74.5,74.25,74.5,22800.0,44.4626,44.5822,44.4326,44.5822,22800.0
2005-04-14 10:00:00,74.5,74.5,74.27,74.34,35500.0,44.5822,44.5822,44.4446,44.4865,35500.0
2005-04-14 10:30:00,74.34,74.53,74.3,74.53,64100.0,44.4865,44.6002,44.4626,44.6002,64100.0
2005-04-14 11:00:00,74.49,74.58,74.35,74.57,39300.0,44.5763,44.6301,44.4925,44.6241,39300.0
2005-04-14 11:30:00,74.51,74.6,74.44,74.51,27300.0,44.5882,44.6421,44.5463,44.5882,27300.0
2005-04-14 12:00:00,74.51,74.51,74.26,74.27,40600.0,44.5882,44.5882,44.4386,44.4446,40600.0
2005-04-14 12:30:00,74.27,74.49,74.27,74.28,41000.0,44.4446,44.5763,44.4446,44.4506,41000.0
2005-04-14 13:00:00,74.26,74.26,73.95,74.0,42200.0,44.4386,44.4386,44.2531,44.283,42200.0
2005-04-14 13:30:00,73.99,74.1,73.9,73.95,23500.0,44.277,44.3429,44.2232,44.2531,23500.0
2005-04-14 14:00:00,73.95,74.25,73.92,74.11,12900.0,44.2531,44.4326,44.2352,44.3489,12900.0
2005-04-14 14:30:00,74.01,74.12,73.88,73.96,19600.0,44.289,44.3548,44.2112,44.2591,19600.0
2005-04-14 15:00:00,73.95,74.04,73.92,73.93,19200.0,44.2531,44.307,44.2352,44.2411,19200.0
2005-04-14 15:30:00,73.93,73.93,73.67,73.75,47700.0,44.2411,44.2411,44.0855,44.1334,47700.0
2005-04-15 09:30:00,73.35,73.35,72.51,72.9,42800.0,43.8941,43.8941,43.3914,43.6248,42800.0
2005-04-15 10:00:00,72.91,73.19,72.91,73.19,20200.0,43.6307,43.7983,43.6307,43.7983,20200.0
2005-04-15 10:30:00,73.22,73.32,73.09,73.24,24200.0,43.8163,43.8761,43.7385,43.8282,24200.0
2005-04-15 11:00:00,73.25,73.25,73.14,73.16,12300.0,43.8342,43.8342,43.7684,43.7804,12300.0
2005-04-15 11:30:00,73.12,73.17,73.0,73.02,19800.0,43.7564,43.7863,43.6846,43.6966,19800.0
2005-04-15 12:00:00,73.01,73.09,72.76,72.96,30400.0,43.6906,43.7385,43.541,43.6607,30400.0
2005-04-15 12:30:00,72.97,72.97,72.71,72.76,11000.0,43.6667,43.6667,43.5111,43.541,11000.0
2005-04-15 13:00:00,72.76,72.99,72.76,72.93,24100.0,43.541,43.6786,43.541,43.6427,24100.0
2005-04-15 13:30:00,72.93,72.96,72.78,72.79,15100.0,43.6427,43.6607,43.553,43.5589,15100.0
2005-04-15 14:00:00,72.79,73.2,72.77,73.07,26700.0,43.5589,43.8043,43.547,43.7265,26700.0
2005-04-15 14:30:00,73.05,73.15,72.9,72.91,23900.0,43.7145,43.7744,43.6248,43.6307,23900.0
2005-04-15 15:00:00,72.91,73.03,72.57,72.69,24600.0,43.6307,43.7026,43.4273,43.4991,24600.0
2005-04-15 15:30:00,72.69,72.97,72.67,72.67,24400.0,43.4991,43.6667,43.4871,43.4871,24400.0
2005-04-18 09:30:00,72.15,72.5,72.15,72.25,49600.0,43.176,43.3854,43.176,43.2358,49600.0
2005-04-18 10:00:00,72.25,72.46,72.21,72.45,29200.0,43.2358,43.3615,43.2119,43.3555,29200.0
2005-04-18 10:30:00,72.37,72.42,72.17,72.22,20500.0,43.3076,43.3375,43.1879,43.2178,20500.0
2005-04-18 11:00:00,72.23,72.38,72.15,72.18,24200.0,43.2238,43.3136,43.176,43.1939,24200.0
2005-04-18 11:30:00,72.16,72.24,72.15,72.16,35800.0,43.1819,43.2298,43.176,43.1819,35800.0
2005-04-18 12:00:00,72.16,72.21,72.15,72.15,13900.0,43.1819,43.2119,43.176,43.176,13900.0
2005-04-18 12:30:00,72.16,72.3,72.15,72.3,11700.0,43.1819,43.2657,43.176,43.2657,11700.0
2005-04-18 13:00:00,72.25,72.3,72.15,72.16,21400.0,43.2358,43.2657,43.176,43.1819,21400.0
2005-04-18 13:30:00,72.2,72.22,72.15,72.15,5200.0,43.2059,43.2178,43.176,43.176,5200.0
2005-04-18 14:00:00,72.19,72.3,72.15,72.2,11800.0,43.1999,43.2657,43.176,43.2059,11800.0
2005-04-18 14:30:00,72.2,72.3,72.15,72.26,10200.0,43.2059,43.2657,43.176,43.2418,10200.0
2005-04-18 15:00:00,72.27,72.3,72.16,72.26,6600.0,43.2478,43.2657,43.1819,43.2418,6600.0
2005-04-18 15:30:00,72.21,72.23,72.15,72.15,9700.0,43.2119,43.2238,43.176,43.176,9700.0
2005-04-19 09:30:00,72.26,72.28,72.16,72.2,16300.0,43.2418,43.2537,43.1819,43.2059,16300.0
2005-04-19 10:00:00,72.25,72.29,72.16,72.21,15800.0,43.2358,43.2597,43.1819,43.2119,15800.0
2005-04-19 10:30:00,72.19,72.24,72.15,72.18,29400.0,43.1999,43.2298,43.176,43.1939,29400.0
2005-04-19 11:00:00,72.17,72.23,72.15,72.23,16700.0,43.1879,43.2238,43.176,43.2238,16700.0
2005-04-19 11:30:00,72.23,72.23,72.17,72.17,4400.0,43.2238,43.2238,43.1879,43.1879,4400.0
2005-04-19 12:00:00,72.17,72.23,72.16,72.2,7200.0,43.1879,43.2238,43.1819,43.2059,7200.0
2005-04-19 12:30:00,72.2,72.28,72.19,72.2,10500.0,43.2059,43.2537,43.1999,43.2059,10500.0
2005-04-19 13:00:00,72.2,72.25,72.17,72.22,5900.0,43.2059,43.2358,43.1879,43.2178,5900.0
2005-04-19 13:30:00,72.2,72.36,72.18,72.36,26900.0,43.2059,43.3016,43.1939,43.3016,26900.0
2005-04-19 14:00:00,72.36,72.7,72.35,72.7,32700.0,43.3016,43.5051,43.2956,43.5051,32700.0
2005-04-19 14:30:00,72.7,72.75,72.6,72.7,32100.0,43.5051,43.535,43.4452,43.5051,32100.0
2005-04-19 15:00:00,72.7,72.75,72.5,72.58,17900.0,43.5051,43.535,43.3854,43.4333,17900.0
2005-04-19 15:30:00,72.58,72.68,72.56,72.68,17600.0,43.4333,43.4931,43.4213,43.4931,17600.0
2005-04-20 09:30:00,72.45,72.45,72.15,72.15,34900.0,43.3555,43.3555,43.176,43.176,34900.0
2005-04-20 10:00:00,72.15,72.4,72.15,72.3,52500.0,43.176,43.3256,43.176,43.2657,52500.0
2005-04-20 10:30:00,72.3,72.34,72.19,72.25,17600.0,43.2657,43.2897,43.1999,43.2358,17600.0
2005-04-20 11:00:00,72.26,72.45,72.26,72.37,19700.0,43.2418,43.3555,43.2418,43.3076,19700.0
2005-04-20 11:30:00,72.36,72.43,72.36,72.41,22100.0,43.3016,43.3435,43.3016,43.3315,22100.0
2005-04-20 12:00:00,72.4,72.41,72.34,72.36,11000.0,43.3256,43.3315,43.2897,43.3016,11000.0
2005-04-20 12:30:00,72.36,72.37,72.18,72.18,7500.0,43.3016,43.3076,43.1939,43.1939,7500.0
2005-04-20 13:00:00,72.18,72.26,72.18,72.18,7000.0,43.1939,43.2418,43.1939,43.1939,7000.0
2005-04-20 13:30:00,72.16,72.17,71.78,72.08,97200.0,43.1819,43.1879,42.9545,43.1341,97200.0
2005-04-20 14:00:00,72.09,72.11,71.92,72.0,8700.0,43.14,43.152,43.0383,43.0862,8700.0
2005-04-20 14:30:00,72.0,72.01,71.91,71.99,24400.0,43.0862,43.0922,43.0323,43.0802,24400.0
2005-04-20 15:00:00,72.0,72.05,71.72,71.9,35000.0,43.0862,43.1161,42.9186,43.0263,35000.0
2005-04-20 15:30:00,71.93,71.98,71.76,71.9,41200.0,43.0443,43.0742,42.9426,43.0263,41200.0
2005-04-21 09:30:00,71.9,72.14,71.9,72.0,38200.0,43.0263,43.17,43.0263,43.0862,38200.0
2005-04-21 10:00:00,71.99,72.0,71.85,71.86,47100.0,43.0802,43.0862,42.9964,43.0024,47100.0
2005-04-21 10:30:00,71.87,71.9,71.76,71.79,40600.0,43.0084,43.0263,42.9426,42.9605,40600.0
2005-04-21 11:00:00,71.78,71.85,71.64,71.79,22500.0,42.9545,42.9964,42.8708,42.9605,22500.0
2005-04-21 11:30:00,71.79,71.94,71.75,71.91,40100.0,42.9605,43.0503,42.9366,43.0323,40100.0
2005-04-21 12:00:00,71.94,72.14,71.94,72.09,44700.0,43.0503,43.17,43.0503,43.14,44700.0
2005-04-21 12:30:00,72.09,72.1,72.02,72.04,12100.0,43.14,43.146,43.0982,43.1101,12100.0
2005-04-21 13:00:00,72.07,72.21,72.05,72.16,13900.0,43.1281,43.2119,43.1161,43.1819,13900.0
2005-04-21 13:30:00,72.18,72.44,72.17,72.44,19700.0,43.1939,43.3495,43.1879,43.3495,19700.0
2005-04-21 14:00:00,72.45,72.68,72.43,72.65,17600.0,43.3555,43.4931,43.3435,43.4752,17600.0
2005-04-21 14:30:00,72.64,72.76,72.57,72.61,7500.0,43.4692,43.541,43.4273,43.4512,7500.0
2005-04-21 15:00:00,72.61,72.7,72.61,72.67,16400.0,43.4512,43.5051,43.4512,43.4871,16400.0
2005-04-21 15:30:00,72.67,72.8,72.67,72.76,28300.0,43.4871,43.5649,43.4871,43.541,28300.0
2005-04-22 09:30:00,72.79,72.79,72.17,72.65,32600.0,43.5589,43.5589,43.1879,43.4752,32600.0
2005-04-22 10:00:00,72.6,72.89,72.53,72.85,18900.0,43.4452,43.6188,43.4034,43.5948,18900.0
2005-04-22 10:30:00,72.89,72.89,72.81,72.88,9900.0,43.6188,43.6188,43.5709,43.6128,9900.0
2005-04-22 11:00:00,72.88,72.94,72.81,72.84,13500.0,43.6128,43.6487,43.5709,43.5889,13500.0
2005-04-22 11:30:00,72.85,72.87,72.61,72.63,9300.0,43.5948,43.6068,43.4512,43.4632,9300.0
2005-04-22 12:00:00,72.68,72.78,72.55,72.78,7500.0,43.4931,43.553,43.4153,43.553,7500.0
2005-04-22 12:30:00,72.78,72.9,72.73,72.84,22400.0,43.553,43.6248,43.523,43.5889,22400.0
2005-04-22 13:00:00,72.84,72.9,72.78,72.78,4200.0,43.5889,43.6248,43.553,43.553,4200.0
2005-04-22 13:30:00,72.84,72.95,72.82,72.86,12400.0,43.5889,43.6547,43.5769,43.6008,12400.0
2005-04-22 14:00:00,72.86,72.9,72.77,72.88,4600.0,43.6008,43.6248,43.547,43.6128,4600.0
2005-04-22 14:30:00,72.88,72.88,72.57,72.67,19200.0,43.6128,43.6128,43.4273,43.4871,19200.0
2005-04-22 15:00:00,72.65,72.65,72.25,72.32,9400.0,43.4752,43.4752,43.2358,43.2777,9400.0
2005-04-22 15:30:00,72.28,72.47,72.16,72.47,27000.0,43.2537,43.3674,43.1819,43.3674,27000.0
2005-04-25 09:30:00,73.18,73.49,73.08,73.32,27200.0,43.7923,43.9778,43.7325,43.8761,27200.0
2005-04-25 10:00:00,73.22,73.5,73.02,73.5,20200.0,43.8163,43.9838,43.6966,43.9838,20200.0
2005-04-25 10:30:00,73.49,73.53,73.22,73.43,17500.0,43.9778,44.0018,43.8163,43.9419,17500.0
2005-04-25 11:00:00,73.45,73.58,73.35,73.48,12500.0,43.9539,44.0317,43.8941,43.9718,12500.0
2005-04-25 11:30:00,73.48,73.65,73.38,73.65,8400.0,43.9718,44.0736,43.912,44.0736,8400.0
2005-04-25 12:00:00,73.65,73.65,73.5,73.58,6300.0,44.0736,44.0736,43.9838,44.0317,6300.0
2005-04-25 12:30:00,73.58,73.67,73.47,73.62,5400.0,44.0317,44.0855,43.9659,44.0556,5400.0
2005-04-25 13:00:00,73.63,73.63,73.53,73.54,6400.0,44.0616,44.0616,44.0018,44.0078,6400.0
2005-04-25 13:30:00,73.54,73.58,73.54,73.55,4700.0,44.0078,44.0317,44.0078,44.0137,4700.0
2005-04-25 14:00:00,73.54,73.56,73.52,73.55,3500.0,44.0078,44.0197,43.9958,44.0137,3500.0
2005-04-25 14:30:00,73.55,73.65,73.51,73.62,24800.0,44.0137,44.0736,43.9898,44.0556,24800.0
2005-04-25 15:00:00,73.62,73.64,73.43,73.53,22500.0,44.0556,44.0676,43.9419,44.0018,22500.0
2005-04-25 15:30:00,73.55,73.58,73.47,73.58,8300.0,44.0137,44.0317,43.9659,44.0317,8300.0
2005-04-26 09:30:00,73.0,73.0,72.8,72.8,24600.0,43.6846,43.6846,43.5649,43.5649,24600.0
2005-04-26 10:00:00,72.81,72.81,72.59,72.72,19800.0,43.5709,43.5709,43.4393,43.5171,19800.0
2005-04-26 10:30:00,72.62,72.94,72.62,72.9,10300.0,43.4572,43.6487,43.4572,43.6248,10300.0
2005-04-26 11:00:00,72.92,73.01,72.85,72.91,5000.0,43.6367,43.6906,43.5948,43.6307,5000.0
2005-04-26 11:30:00,72.98,73.0,72.91,72.99,10600.0,43.6726,43.6846,43.6307,43.6786,10600.0
2005-04-26 12:00:00,72.99,73.06,72.83,72.99,12000.0,43.6786,43.7205,43.5829,43.6786,12000.0
2005-04-26 12:30:00,72.92,73.13,72.83,73.09,23100.0,43.6367,43.7624,43.5829,43.7385,23100.0
2005-04-26 13:00:00,73.09,73.09,72.65,72.66,47900.0,43.7385,43.7385,43.4752,43.4811,47900.0
2005-04-26 13:30:00,72.66,72.91,72.62,72.9,32100.0,43.4811,43.6307,43.4572,43.6248,32100.0
2005-04-26 14:00:00,72.9,72.9,72.6,72.7,11000.0,43.6248,43.6248,43.4452,43.5051,11000.0
2005-04-26 14:30:00,72.65,72.95,72.65,72.66,15500.0,43.4752,43.6547,43.4752,43.4811,15500.0
2005-04-26 15:00:00,72.78,72.91,72.63,72.91,14800.0,43.553,43.6307,43.4632,43.6307,14800.0
2005-04-26 15:30:00,72.92,73.0,72.7,72.81,30500.0,43.6367,43.6846,43.5051,43.5709,30500.0
2005-04-27 09:30:00,72.72,72.72,72.4,72.42,14200.0,43.5171,43.5171,43.3256,43.3375,14200.0
2005-04-27 10:00:00,72.4,72.52,72.25,72.27,9000.0,43.3256,43.3974,43.2358,43.2478,9000.0
2005-04-27 10:30:00,72.28,72.39,72.22,72.33,9600.0,43.2537,43.3196,43.2178,43.2837,9600.0
2005-04-27 11:00:00,72.39,72.49,72.33,72.49,9100.0,43.3196,43.3794,43.2837,43.3794,9100.0
2005-04-27 11:30:00,72.43,72.6,72.35,72.57,10100.0,43.3435,43.4452,43.2956,43.4273,10100.0
2005-04-27 12:00:00,72.61,72.8,72.56,72.72,6200.0,43.4512,43.5649,43.4213,43.5171,6200.0
2005-04-27 12:30:00,72.74,72.85,72.66,72.69,3600.0,43.529,43.5948,43.4811,43.4991,3600.0
2005-04-27 13:00:00,72.67,72.84,72.67,72.79,3100.0,43.4871,43.5889,43.4871,43.5589,3100.0
2005-04-27 13:30:00,72.78,72.9,72.74,72.82,2600.0,43.553,43.6248,43.529,43.5769,2600.0
2005-04-27 14:00:00,72.9,72.9,72.74,72.74,5700.0,43.6248,43.6248,43.529,43.529,5700.0
2005-04-27 14:30:00,72.78,73.13,72.73,73.0,19200.0,43.553,43.7624,43.523,43.6846,19200.0
2005-04-27 15:00:00,73.0,73.1,72.92,72.94,9700.0,43.6846,43.7444,43.6367,43.6487,9700.0
2005-04-27 15:30:00,72.94,73.02,72.87,73.0,23100.0,43.6487,43.6966,43.6068,43.6846,23100.0
2005-04-28 09:30:00,72.4,72.5,72.05,72.11,21200.0,43.3256,43.3854,43.1161,43.152,21200.0
2005-04-28 10:00:00,72.17,72.49,72.05,72.49,7700.0,43.1879,43.3794,43.1161,43.3794,7700.0
2005-04-28 10:30:00,72.49,72.5,72.24,72.42,15300.0,43.3794,43.3854,43.2298,43.3375,15300.0
2005-04-28 11:00:00,72.36,72.36,72.2,72.29,4600.0,43.3016,43.3016,43.2059,43.2597,4600.0
2005-04-28 11:30:00,72.25,72.26,72.03,72.1,26500.0,43.2358,43.2418,43.1041,43.146,26500.0
2005-04-28 12:00:00,72.08,72.1,71.92,72.03,23300.0,43.1341,43.146,43.0383,43.1041,23300.0
2005-04-28 12:30:00,71.98,72.05,71.95,72.02,14000.0,43.0742,43.1161,43.0563,43.0982,14000.0
2005-04-28 13:00:00,71.97,72.05,71.97,72.0,6700.0,43.0682,43.1161,43.0682,43.0862,6700.0
2005-04-28 13:30:00,71.97,72.04,71.97,71.99,16000.0,43.0682,43.1101,43.0682,43.0802,16000.0
2005-04-28 14:00:00,72.02,72.04,71.84,71.94,4500.0,43.0982,43.1101,42.9904,43.0503,4500.0
2005-04-28 14:30:00,71.86,71.92,71.79,71.79,4200.0,43.0024,43.0383,42.9605,42.9605,4200.0
2005-04-28 15:00:00,71.8,71.95,71.54,71.95,31200.0,42.9665,43.0563,42.8109,43.0563,31200.0
2005-04-28 15:30:00,71.94,71.99,71.82,71.99,18400.0,43.0503,43.0802,42.9785,43.0802,18400.0
2005-04-29 09:30:00,72.7,72.87,72.61,72.77,17000.0,43.5051,43.6068,43.4512,43.547,17000.0
2005-04-29 10:00:00,72.65,72.73,72.6,72.65,18700.0,43.4752,43.523,43.4452,43.4752,18700.0
2005-04-29 10:30:00,72.63,72.64,72.42,72.51,10900.0,43.4632,43.4692,43.3375,43.3914,10900.0
2005-04-29 11:00:00,72.44,72.56,72.35,72.56,8300.0,43.3495,43.4213,43.2956,43.4213,8300.0
2005-04-29 11:30:00,72.56,72.65,72.55,72.61,10800.0,43.4213,43.4752,43.4153,43.4512,10800.0
2005-04-29 12:00:00,72.53,72.55,72.44,72.47,7600.0,43.4034,43.4153,43.3495,43.3674,7600.0
2005-04-29 12:30:00,72.48,72.6,72.48,72.6,6800.0,43.3734,43.4452,43.3734,43.4452,6800.0
2005-04-29 13:00:00,72.57,72.65,72.56,72.6,16200.0,43.4273,43.4752,43.4213,43.4452,16200.0
2005-04-29 13:30:00,72.58,72.61,72.5,72.58,14800.0,43.4333,43.4512,43.3854,43.4333,14800.0
2005-04-29 14:00:00,72.61,72.61,72.47,72.54,9900.0,43.4512,43.4512,43.3674,43.4093,9900.0
2005-04-29 14:30:00,72.55,72.66,72.55,72.63,32700.0,43.4153,43.4811,43.4153,43.4632,32700.0
2005-04-29 15:00:00,72.63,72.63,72.5,72.55,42300.0,43.4632,43.4632,43.3854,43.4153,42300.0
2005-04-29 15:30:00,72.55,72.71,72.55,72.71,39600.0,43.4153,43.5111,43.4153,43.5111,39600.0
2005-05-02 09:30:00,72.75,72.82,72.48,72.8,20200.0,43.535,43.5769,43.3734,43.5649,20200.0
2005-05-02 10:00:00,72.8,72.8,72.61,72.7,10500.0,43.5649,43.5649,43.4512,43.5051,10500.0
2005-05-02 10:30:00,72.65,72.65,72.45,72.64,12600.0,43.4752,43.4752,43.3555,43.4692,12600.0
2005-05-02 11:00:00,72.63,72.65,72.63,72.65,19300.0,43.4632,43.4752,43.4632,43.4752,19300.0
2005-05-02 11:30:00,72.64,72.65,72.48,72.51,17300.0,43.4692,43.4752,43.3734,43.3914,17300.0
2005-05-02 12:00:00,72.45,72.52,72.42,72.49,8300.0,43.3555,43.3974,43.3375,43.3794,8300.0
2005-05-02 12:30:00,72.43,72.47,72.4,72.41,8800.0,43.3435,43.3674,43.3256,43.3315,8800.0
2005-05-02 13:00:00,72.4,72.5,72.39,72.47,15400.0,43.3256,43.3854,43.3196,43.3674,15400.0
2005-05-02 13:30:00,72.49,72.5,72.42,72.49,17900.0,43.3794,43.3854,43.3375,43.3794,17900.0
2005-05-02 14:00:00,72.47,72.49,72.42,72.47,15100.0,43.3674,43.3794,43.3375,43.3674,15100.0
2005-05-02 14:30:00,72.47,72.58,72.45,72.49,19900.0,43.3674,43.4333,43.3555,43.3794,19900.0
2005-05-02 15:00:00,72.49,72.54,72.44,72.49,17300.0,43.3794,43.4093,43.3495,43.3794,17300.0
2005-05-02 15:30:00,72.5,72.55,72.44,72.45,31600.0,43.3854,43.4153,43.3495,43.3555,31600.0
2005-05-03 09:30:00,72.5,72.65,72.36,72.59,23100.0,43.3854,43.4752,43.3016,43.4393,23100.0
2005-05-03 10:00:00,72.6,72.65,72.5,72.52,17300.0,43.4452,43.4752,43.3854,43.3974,17300.0
2005-05-03 10:30:00,72.54,72.54,72.16,72.33,56400.0,43.4093,43.4093,43.1819,43.2837,56400.0
2005-05-03 11:00:00,72.33,72.53,72.32,72.44,24700.0,43.2837,43.4034,43.2777,43.3495,24700.0
2005-05-03 11:30:00,72.44,72.76,72.43,72.76,26900.0,43.3495,43.541,43.3435,43.541,26900.0
2005-05-03 12:00:00,72.76,72.87,72.72,72.81,13400.0,43.541,43.6068,43.5171,43.5709,13400.0
2005-05-03 12:30:00,72.78,72.78,72.67,72.71,9400.0,43.553,43.553,43.4871,43.5111,9400.0
2005-05-03 13:00:00,72.71,72.84,72.7,72.76,24700.0,43.5111,43.5889,43.5051,43.541,24700.0
2005-05-03 13:30:00,72.78,72.82,72.6,72.73,7500.0,43.553,43.5769,43.4452,43.523,7500.0
2005-05-03 14:00:00,72.73,72.82,72.58,72.72,5200.0,43.523,43.5769,43.4333,43.5171,5200.0
2005-05-03 14:30:00,72.72,73.1,72.69,73.01,49000.0,43.5171,43.7444,43.4991,43.6906,49000.0
2005-05-03 15:00:00,73.02,73.09,72.86,72.96,27500.0,43.6966,43.7385,43.6008,43.6607,27500.0
2005-05-03 15:30:00,72.93,73.1,72.84,73.1,40400.0,43.6427,43.7444,43.5889,43.7444,40400.0
2005-05-04 09:30:00,73.75,73.97,73.68,73.87,31400.0,44.1334,44.2651,44.0915,44.2052,31400.0
2005-05-04 10:00:00,73.87,74.25,73.86,74.1,51800.0,44.2052,44.4326,44.1992,44.3429,51800.0
2005-05-04 10:30:00,74.11,74.44,74.1,74.44,27800.0,44.3489,44.5463,44.3429,44.5463,27800.0
2005-05-04 11:00:00,74.43,74.47,74.18,74.35,21400.0,44.5403,44.5643,44.3907,44.4925,21400.0
2005-05-04 11:30:00,74.39,74.65,74.34,74.53,25600.0,44.5164,44.672,44.4865,44.6002,25600.0
2005-05-04 12:00:00,74.53,74.54,74.43,74.47,15500.0,44.6002,44.6062,44.5403,44.5643,15500.0
2005-05-04 12:30:00,74.35,74.47,74.35,74.41,8500.0,44.4925,44.5643,44.4925,44.5284,8500.0
2005-05-04 13:00:00,74.42,74.75,74.42,74.58,33300.0,44.5344,44.7318,44.5344,44.6301,33300.0
2005-05-04 13:30:00,74.61,74.61,74.46,74.5,15900.0,44.6481,44.6481,44.5583,44.5822,15900.0
2005-05-04 14:00:00,74.5,74.59,74.49,74.49,9900.0,44.5822,44.6361,44.5763,44.5763,9900.0
2005-05-04 14:30:00,74.46,74.57,74.46,74.57,12500.0,44.5583,44.6241,44.5583,44.6241,12500.0
2005-05-04 15:00:00,74.67,74.67,74.62,74.63,14500.0,44.684,44.684,44.654,44.66,14500.0
2005-05-04 15:30:00,74.62,74.66,74.39,74.49,34200.0,44.654,44.678,44.5164,44.5763,34200.0
2005-05-05 09:30:00,74.75,74.75,74.3,74.45,27000.0,44.7318,44.7318,44.4626,44.5523,27000.0
2005-05-05 10:00:00,74.45,74.64,74.35,74.43,20700.0,44.5523,44.666,44.4925,44.5403,20700.0
2005-05-05 10:30:00,74.43,74.57,74.42,74.46,8100.0,44.5403,44.6241,44.5344,44.5583,8100.0
2005-05-05 11:00:00,74.49,74.59,74.25,74.37,12500.0,44.5763,44.6361,44.4326,44.5044,12500.0
2005-05-05 11:30:00,74.3,74.49,74.26,74.47,16700.0,44.4626,44.5763,44.4386,44.5643,16700.0
2005-05-05 12:00:00,74.48,74.57,74.45,74.45,18300.0,44.5703,44.6241,44.5523,44.5523,18300.0
2005-05-05 12:30:00,74.52,74.52,73.83,74.0,24600.0,44.5942,44.5942,44.1813,44.283,24600.0
2005-05-05 13:00:00,74.01,74.05,73.71,73.81,14800.0,44.289,44.3129,44.1095,44.1693,14800.0
2005-05-05 13:30:00,73.81,74.03,73.75,73.95,15400.0,44.1693,44.301,44.1334,44.2531,15400.0
2005-05-05 14:00:00,73.96,74.17,73.85,73.99,11000.0,44.2591,44.3848,44.1933,44.277,11000.0
2005-05-05 14:30:00,73.99,74.05,73.82,73.89,8800.0,44.277,44.3129,44.1753,44.2172,8800.0
2005-05-05 15:00:00,73.89,74.07,73.8,74.01,15000.0,44.2172,44.3249,44.1633,44.289,15000.0
2005-05-05 15:30:00,74.0,74.18,73.95,74.03,55000.0,44.283,44.3907,44.2531,44.301,55000.0
2005-05-06 09:30:00,75.05,75.21,74.73,75.07,39800.0,44.9114,45.0071,44.7199,44.9233,39800.0
2005-05-06 10:00:00,75.02,75.25,74.76,74.9,21800.0,44.8934,45.0311,44.7378,44.8216,21800.0
2005-05-06 10:30:00,74.9,75.08,74.88,74.95,12700.0,44.8216,44.9293,44.8096,44.8515,12700.0
2005-05-06 11:00:00,74.96,75.09,74.92,74.95,19000.0,44.8575,44.9353,44.8336,44.8515,19000.0
2005-05-06 11:30:00,74.95,74.96,73.9,73.93,104200.0,44.8515,44.8575,44.2232,44.2411,104200.0
2005-05-06 12:00:00,73.93,74.14,73.77,73.91,76100.0,44.2411,44.3668,44.1454,44.2292,76100.0
2005-05-06 12:30:00,73.92,73.95,73.86,73.9,16400.0,44.2352,44.2531,44.1992,44.2232,16400.0
2005-05-06 13:00:00,73.9,74.11,73.89,74.11,23300.0,44.2232,44.3489,44.2172,44.3489,23300.0
2005-05-06 13:30:00,74.04,74.08,73.94,74.01,16100.0,44.307,44.3309,44.2471,44.289,16100.0
2005-05-06 14:00:00,74.0,74.35,73.96,74.27,21100.0,44.283,44.4925,44.2591,44.4446,21100.0
2005-05-06 14:30:00,74.27,74.29,74.03,74.18,13500.0,44.4446,44.4566,44.301,44.3907,13500.0
2005-05-06 15:00:00,74.24,74.3,74.14,74.26,9800.0,44.4266,44.4626,44.3668,44.4386,9800.0
2005-05-06 15:30:00,74.25,74.33,74.17,74.33,15900.0,44.4326,44.4805,44.3848,44.4805,15900.0
2005-05-09 09:30:00,74.7,74.7,73.95,73.96,40600.0,44.7019,44.7019,44.2531,44.2591,40600.0
2005-05-09 10:00:00,73.96,74.0,73.87,73.94,22700.0,44.2591,44.283,44.2052,44.2471,22700.0
2005-05-09 10:30:00,73.94,73.99,73.87,73.97,19900.0,44.2471,44.277,44.2052,44.2651,19900.0
2005-05-09 11:00:00,73.96,74.0,73.91,73.98,22100.0,44.2591,44.283,44.2292,44.2711,22100.0
2005-05-09 11:30:00,73.97,73.98,73.92,73.97,24000.0,44.2651,44.2711,44.2352,44.2651,24000.0
2005-05-09 12:00:00,73.97,73.98,73.9,73.94,51500.0,44.2651,44.2711,44.2232,44.2471,51500.0
2005-05-09 12:30:00,73.94,74.0,73.91,73.99,28800.0,44.2471,44.283,44.2292,44.277,28800.0
2005-05-09 13:00:00,73.99,74.0,73.9,73.97,35500.0,44.277,44.283,44.2232,44.2651,35500.0
2005-05-09 13:30:00,73.92,74.04,73.9,74.04,22800.0,44.2352,44.307,44.2232,44.307,22800.0
2005-05-09 14:00:00,74.04,74.04,73.95,74.02,19300.0,44.307,44.307,44.2531,44.295,19300.0
2005-05-09 14:30:00,74.03,74.03,73.95,74.0,7100.0,44.301,44.301,44.2531,44.283,7100.0
2005-05-09 15:00:00,74.0,74.02,73.92,73.95,27700.0,44.283,44.295,44.2352,44.2531,27700.0
2005-05-09 15:30:00,73.95,74.2,73.95,74.1,76600.0,44.2531,44.4027,44.2531,44.3429,76600.0
2005-05-10 09:30:00,74.0,74.0,73.6,73.69,39100.0,44.283,44.283,44.0437,44.0975,39100.0
2005-05-10 10:00:00,73.63,73.7,73.63,73.69,12000.0,44.0616,44.1035,44.0616,44.0975,12000.0
2005-05-10 10:30:00,73.7,73.7,73.55,73.56,8100.0,44.1035,44.1035,44.0137,44.0197,8100.0
2005-05-10 11:00:00,73.56,73.62,73.55,73.56,5000.0,44.0197,44.0556,44.0137,44.0197,5000.0
2005-05-10 11:30:00,73.56,73.64,73.5,73.53,10300.0,44.0197,44.0676,43.9838,44.0018,10300.0
2005-05-10 12:00:00,73.55,73.55,73.41,73.45,20400.0,44.0137,44.0137,43.93,43.9539,20400.0
2005-05-10 12:30:00,73.42,73.63,73.42,73.54,33700.0,43.9359,44.0616,43.9359,44.0078,33700.0
2005-05-10 13:00:00,73.48,73.65,73.46,73.63,21100.0,43.9718,44.0736,43.9599,44.0616,21100.0
2005-05-10 13:30:00,73.61,73.61,73.45,73.47,24600.0,44.0496,44.0496,43.9539,43.9659,24600.0
2005-05-10 14:00:00,73.52,73.52,73.41,73.45,13000.0,43.9958,43.9958,43.93,43.9539,13000.0
2005-05-10 14:30:00,73.45,73.45,73.25,73.3,5800.0,43.9539,43.9539,43.8342,43.8641,5800.0
2005-05-10 15:00:00,73.26,73.3,73.19,73.28,9400.0,43.8402,43.8641,43.7983,43.8522,9400.0
2005-05-10 15:30:00,73.28,73.43,73.15,73.4,25100.0,43.8522,43.9419,43.7744,43.924,25100.0
2005-05-11 09:30:00,73.45,73.62,73.39,73.46,23600.0,43.9539,44.0556,43.918,43.9599,23600.0
2005-05-11 10:00:00,73.41,73.46,73.3,73.34,24700.0,43.93,43.9599,43.8641,43.8881,24700.0
2005-05-11 10:30:00,73.38,73.45,73.15,73.16,11700.0,43.912,43.9539,43.7744,43.7804,11700.0
2005-05-11 11:00:00,73.2,73.34,73.16,73.27,12200.0,43.8043,43.8881,43.7804,43.8462,12200.0
2005-05-11 11:30:00,73.27,73.32,73.27,73.29,4000.0,43.8462,43.8761,43.8462,43.8581,4000.0
2005-05-11 12:00:00,73.29,73.36,73.15,73.18,15200.0,43.8581,43.9,43.7744,43.7923,15200.0
2005-05-11 12:30:00,73.19,73.3,73.16,73.28,10800.0,43.7983,43.8641,43.7804,43.8522,10800.0
2005-05-11 13:00:00,73.29,73.44,73.25,73.32,18200.0,43.8581,43.9479,43.8342,43.8761,18200.0
2005-05-11 13:30:00,73.36,73.37,73.15,73.29,8200.0,43.9,43.906,43.7744,43.8581,8200.0
2005-05-11 14:00:00,73.29,73.58,73.29,73.54,18300.0,43.8581,44.0317,43.8581,44.0078,18300.0
2005-05-11 14:30:00,73.54,73.62,73.3,73.44,20300.0,44.0078,44.0556,43.8641,43.9479,20300.0
2005-05-11 15:00:00,73.44,73.44,73.2,73.38,19500.0,43.9479,43.9479,43.8043,43.912,19500.0
2005-05-11 15:30:00,73.39,73.47,73.27,73.4,22800.0,43.918,43.9659,43.8462,43.924,22800.0
2005-05-12 09:30:00,72.46,72.47,72.19,72.22,29700.0,43.3615,43.3674,43.1999,43.2178,29700.0
2005-05-12 10:00:00,72.2,72.38,72.16,72.35,23200.0,43.2059,43.3136,43.1819,43.2956,23200.0
2005-05-12 10:30:00,72.35,72.41,72.25,72.32,16900.0,43.2956,43.3315,43.2358,43.2777,16900.0
2005-05-12 11:00:00,72.27,72.34,72.22,72.31,15900.0,43.2478,43.2897,43.2178,43.2717,15900.0
2005-05-12 11:30:00,72.33,72.34,72.25,72.32,5200.0,43.2837,43.2897,43.2358,43.2777,5200.0
2005-05-12 12:00:00,72.27,72.39,72.27,72.38,11700.0,43.2478,43.3196,43.2478,43.3136,11700.0
2005-05-12 12:30:00,72.37,72.38,72.28,72.31,9000.0,43.3076,43.3136,43.2537,43.2717,9000.0
2005-05-12 13:00:00,72.32,72.38,72.3,72.37,3400.0,43.2777,43.3136,43.2657,43.3076,3400.0
2005-05-12 13:30:00,72.34,72.34,72.25,72.26,9500.0,43.2897,43.2897,43.2358,43.2418,9500.0
2005-05-12 14:00:00,72.22,72.23,71.97,72.04,21900.0,43.2178,43.2238,43.0682,43.1101,21900.0
2005-05-12 14:30:00,72.04,72.05,71.97,71.97,13200.0,43.1101,43.1161,43.0682,43.0682,13200.0
2005-05-12 15:00:00,71.96,71.99,71.84,71.95,20900.0,43.0623,43.0802,42.9904,43.0563,20900.0
2005-05-12 15:30:00,71.92,72.0,71.84,71.85,39800.0,43.0383,43.0862,42.9904,42.9964,39800.0
2005-05-13 09:30:00,71.85,71.88,71.4,71.52,22900.0,42.9964,43.0144,42.7271,42.7989,22900.0
2005-05-13 10:00:00,71.52,71.75,71.3,71.68,21800.0,42.7989,42.9366,42.6673,42.8947,21800.0
2005-05-13 10:30:00,71.68,71.9,71.67,71.82,16400.0,42.8947,43.0263,42.8887,42.9785,16400.0
2005-05-13 11:00:00,71.86,71.9,71.78,71.86,11600.0,43.0024,43.0263,42.9545,43.0024,11600.0
2005-05-13 11:30:00,71.88,72.1,71.8,72.06,18300.0,43.0144,43.146,42.9665,43.1221,18300.0
2005-05-13 12:00:00,72.06,72.2,72.0,72.0,15000.0,43.1221,43.2059,43.0862,43.0862,15000.0
2005-05-13 12:30:00,72.0,72.0,71.7,71.78,14500.0,43.0862,43.0862,42.9067,42.9545,14500.0
2005-05-13 13:00:00,71.77,71.78,71.6,71.64,6900.0,42.9486,42.9545,42.8468,42.8708,6900.0
2005-05-13 13:30:00,71.66,71.67,71.48,71.5,17300.0,42.8827,42.8887,42.775,42.787,17300.0
2005-05-13 14:00:00,71.55,71.59,71.37,71.38,15800.0,42.8169,42.8408,42.7092,42.7152,15800.0
2005-05-13 14:30:00,71.38,71.38,71.13,71.22,13300.0,42.7152,42.7152,42.5656,42.6194,13300.0
2005-05-13 15:00:00,71.22,71.65,71.22,71.65,15500.0,42.6194,42.8767,42.6194,42.8767,15500.0
2005-05-13 15:30:00,71.61,71.77,71.5,71.51,24400.0,42.8528,42.9486,42.787,42.793,24400.0
2005-05-16 09:30:00,71.32,71.42,71.18,71.3,24900.0,42.6793,42.7391,42.5955,42.6673,24900.0
2005-05-16 10:00:00,71.29,71.35,71.11,71.13,70400.0,42.6613,42.6972,42.5536,42.5656,70400.0
2005-05-16 10:30:00,71.07,71.39,71.0,71.39,27700.0,42.5297,42.7212,42.4878,42.7212,27700.0
2005-05-16 11:00:00,71.39,71.52,71.35,71.48,16600.0,42.7212,42.7989,42.6972,42.775,16600.0
2005-05-16 11:30:00,71.49,71.51,71.4,71.51,13500.0,42.781,42.793,42.7271,42.793,13500.0
2005-05-16 12:00:00,71.51,71.67,71.51,71.63,9500.0,42.793,42.8887,42.793,42.8648,9500.0
2005-05-16 12:30:00,71.63,71.72,71.63,71.72,9200.0,42.8648,42.9186,42.8648,42.9186,9200.0
2005-05-16 13:00:00,71.74,71.78,71.61,71.77,8600.0,42.9306,42.9545,42.8528,42.9486,8600.0
2005-05-16 13:30:00,71.74,71.8,71.57,71.8,5500.0,42.9306,42.9665,42.8289,42.9665,5500.0
2005-05-16 14:00:00,71.85,71.88,71.69,71.82,7300.0,42.9964,43.0144,42.9007,42.9785,7300.0
2005-05-16 14:30:00,71.82,71.89,71.66,71.71,9400.0,42.9785,43.0204,42.8827,42.9126,9400.0
2005-05-16 15:00:00,71.72,72.0,71.68,72.0,9600.0,42.9186,43.0862,42.8947,43.0862,9600.0
2005-05-16 15:30:00,71.97,72.09,71.82,72.03,10800.0,43.0682,43.14,42.9785,43.1041,10800.0
2005-05-17 09:30:00,72.28,72.34,72.11,72.29,20800.0,43.2537,43.2897,43.152,43.2597,20800.0
2005-05-17 10:00:00,72.29,72.33,72.1,72.1,26600.0,43.2597,43.2837,43.146,43.146,26600.0
2005-05-17 10:30:00,72.08,72.09,71.99,72.02,24800.0,43.1341,43.14,43.0802,43.0982,24800.0
2005-05-17 11:00:00,72.03,72.09,71.99,72.03,19800.0,43.1041,43.14,43.0802,43.1041,19800.0
2005-05-17 11:30:00,72.03,72.23,72.0,72.22,19300.0,43.1041,43.2238,43.0862,43.2178,19300.0
2005-05-17 12:00:00,72.2,72.33,72.18,72.31,12200.0,43.2059,43.2837,43.1939,43.2717,12200.0
2005-05-17 12:30:00,72.31,72.37,72.11,72.11,14200.0,43.2717,43.3076,43.152,43.152,14200.0
2005-05-17 13:00:00,72.1,72.24,72.1,72.2,12800.0,43.146,43.2298,43.146,43.2059,12800.0
2005-05-17 13:30:00,72.25,72.3,72.21,72.25,13300.0,43.2358,43.2657,43.2119,43.2358,13300.0
2005-05-17 14:00:00,72.27,72.49,72.25,72.39,19400.0,43.2478,43.3794,43.2358,43.3196,19400.0
2005-05-17 14:30:00,72.39,72.69,72.39,72.45,16300.0,43.3196,43.4991,43.3196,43.3555,16300.0
2005-05-17 15:00:00,72.45,72.47,72.4,72.46,67900.0,43.3555,43.3674,43.3256,43.3615,67900.0
2005-05-17 15:30:00,72.46,72.55,72.44,72.46,38400.0,43.3615,43.4153,43.3495,43.3615,38400.0
2005-05-18 09:30:00,71.57,71.97,71.53,71.82,111200.0,42.8289,43.0682,42.8049,42.9785,111200.0
2005-05-18 10:00:00,71.84,72.06,71.84,71.92,75000.0,42.9904,43.1221,42.9904,43.0383,75000.0
2005-05-18 10:30:00,71.94,72.1,71.84,71.93,35200.0,43.0503,43.146,42.9904,43.0443,35200.0
2005-05-18 11:00:00,71.91,72.18,71.91,72.18,24100.0,43.0323,43.1939,43.0323,43.1939,24100.0
2005-05-18 11:30:00,72.18,72.35,72.07,72.35,56200.0,43.1939,43.2956,43.1281,43.2956,56200.0
2005-05-18 12:00:00,72.32,72.63,72.3,72.59,47900.0,43.2777,43.4632,43.2657,43.4393,47900.0
2005-05-18 12:30:00,72.59,72.65,72.48,72.6,34900.0,43.4393,43.4752,43.3734,43.4452,34900.0
2005-05-18 13:00:00,72.62,72.62,72.42,72.58,17500.0,43.4572,43.4572,43.3375,43.4333,17500.0
2005-05-18 13:30:00,72.57,72.61,72.26,72.39,18200.0,43.4273,43.4512,43.2418,43.3196,18200.0
2005-05-18 14:00:00,72.38,72.44,72.26,72.37,20500.0,43.3136,43.3495,43.2418,43.3076,20500.0
2005-05-18 14:30:00,72.38,72.5,72.35,72.5,20900.0,43.3136,43.3854,43.2956,43.3854,20900.0
2005-05-18 15:00:00,72.48,72.56,72.45,72.49,29300.0,43.3734,43.4213,43.3555,43.3794,29300.0
2005-05-18 15:30:00,72.5,72.5,72.35,72.43,44400.0,43.3854,43.3854,43.2956,43.3435,44400.0
2005-05-19 09:30:00,72.6,72.6,72.48,72.52,49600.0,43.4452,43.4452,43.3734,43.3974,49600.0
2005-05-19 10:00:00,72.53,72.6,72.49,72.58,37000.0,43.4034,43.4452,43.3794,43.4333,37000.0
2005-05-19 10:30:00,72.57,72.63,72.5,72.62,47200.0,43.4273,43.4632,43.3854,43.4572,47200.0
2005-05-19 11:00:00,72.61,72.8,72.5,72.61,32100.0,43.4512,43.5649,43.3854,43.4512,32100.0
2005-05-19 11:30:00,72.63,72.67,72.56,72.63,21800.0,43.4632,43.4871,43.4213,43.4632,21800.0
2005-05-19 12:00:00,72.58,72.8,72.54,72.79,31100.0,43.4333,43.5649,43.4093,43.5589,31100.0
2005-05-19 12:30:00,72.78,72.79,72.65,72.69,15500.0,43.553,43.5589,43.4752,43.4991,15500.0
2005-05-19 13:00:00,72.7,72.83,72.68,72.81,33900.0,43.5051,43.5829,43.4931,43.5709,33900.0
2005-05-19 13:30:00,72.82,72.82,72.63,72.74,35900.0,43.5769,43.5769,43.4632,43.529,35900.0
2005-05-19 14:00:00,72.75,72.78,72.66,72.78,24500.0,43.535,43.553,43.4811,43.553,24500.0
2005-05-19 14:30:00,72.78,72.78,72.58,72.77,126000.0,43.553,43.553,43.4333,43.547,126000.0
2005-05-19 15:00:00,72.77,72.85,72.73,72.84,49800.0,43.547,43.5948,43.523,43.5889,49800.0
2005-05-19 15:30:00,72.8,72.83,72.62,72.67,62300.0,43.5649,43.5829,43.4572,43.4871,62300.0
2005-05-20 09:30:00,72.3,72.3,72.1,72.14,56600.0,43.2657,43.2657,43.146,43.17,56600.0
2005-05-20 10:00:00,72.18,72.33,72.18,72.24,59300.0,43.1939,43.2837,43.1939,43.2298,59300.0
2005-05-20 10:30:00,72.24,72.28,72.19,72.27,22000.0,43.2298,43.2537,43.1999,43.2478,22000.0
2005-05-20 11:00:00,72.28,72.29,72.19,72.19,22900.0,43.2537,43.2597,43.1999,43.1999,22900.0
2005-05-20 11:30:00,72.2,72.27,72.14,72.24,23200.0,43.2059,43.2478,43.17,43.2298,23200.0
2005-05-20 12:00:00,72.23,72.38,72.23,72.36,15300.0,43.2238,43.3136,43.2238,43.3016,15300.0
2005-05-20 12:30:00,72.36,72.36,72.2,72.32,20200.0,43.3016,43.3016,43.2059,43.2777,20200.0
2005-05-20 13:00:00,72.32,72.35,72.21,72.26,24800.0,43.2777,43.2956,43.2119,43.2418,24800.0
2005-05-20 13:30:00,72.23,72.33,72.22,72.28,28100.0,43.2238,43.2837,43.2178,43.2537,28100.0
2005-05-20 14:00:00,72.3,72.31,72.24,72.24,13400.0,43.2657,43.2717,43.2298,43.2298,13400.0
2005-05-20 14:30:00,72.21,72.31,72.19,72.28,40700.0,43.2119,43.2717,43.1999,43.2537,40700.0
2005-05-20 15:00:00,72.28,72.39,72.21,72.36,44500.0,43.2537,43.3196,43.2119,43.3016,44500.0
2005-05-20 15:30:00,72.36,72.44,72.29,72.35,77000.0,43.3016,43.3495,43.2597,43.2956,77000.0
2005-05-23 09:30:00,72.79,72.98,72.77,72.96,22700.0,43.5589,43.6726,43.547,43.6607,22700.0
2005-05-23 10:00:00,72.97,73.18,72.97,73.09,14800.0,43.6667,43.7923,43.6667,43.7385,14800.0
2005-05-23 10:30:00,73.09,73.29,72.99,73.04,51600.0,43.7385,43.8581,43.6786,43.7085,51600.0
2005-05-23 11:00:00,72.99,73.12,72.81,73.08,24700.0,43.6786,43.7564,43.5709,43.7325,24700.0
2005-05-23 11:30:00,73.05,73.2,73.0,73.18,16900.0,43.7145,43.8043,43.6846,43.7923,16900.0
2005-05-23 12:00:00,73.18,73.2,72.92,73.07,17300.0,43.7923,43.8043,43.6367,43.7265,17300.0
2005-05-23 12:30:00,73.06,73.3,73.05,73.22,13500.0,43.7205,43.8641,43.7145,43.8163,13500.0
2005-05-23 13:00:00,73.24,73.24,73.16,73.16,4900.0,43.8282,43.8282,43.7804,43.7804,4900.0
2005-05-23 13:30:00,73.16,73.23,73.1,73.16,7200.0,43.7804,43.8222,43.7444,43.7804,7200.0
2005-05-23 14:00:00,73.15,73.35,73.15,73.32,10300.0,43.7744,43.8941,43.7744,43.8761,10300.0
2005-05-23 14:30:00,73.31,73.42,73.15,73.41,12000.0,43.8701,43.9359,43.7744,43.93,12000.0
2005-05-23 15:00:00,73.4,73.41,73.35,73.35,13900.0,43.924,43.93,43.8941,43.8941,13900.0
2005-05-23 15:30:00,73.35,73.36,73.12,73.17,14100.0,43.8941,43.9,43.7564,43.7863,14100.0
2005-05-24 09:30:00,73.49,73.49,73.21,73.42,24200.0,43.9778,43.9778,43.8103,43.9359,24200.0
2005-05-24 10:00:00,73.4,73.44,73.25,73.44,41800.0,43.924,43.9479,43.8342,43.9479,41800.0
2005-05-24 10:30:00,73.43,73.61,73.41,73.51,53200.0,43.9419,44.0496,43.93,43.9898,53200.0
2005-05-24 11:00:00,73.49,73.6,73.41,73.43,16100.0,43.9778,44.0437,43.93,43.9419,16100.0
2005-05-24 11:30:00,73.42,73.67,73.37,73.47,65300.0,43.9359,44.0855,43.906,43.9659,65300.0
2005-05-24 12:00:00,73.47,73.49,73.3,73.43,11300.0,43.9659,43.9778,43.8641,43.9419,11300.0
2005-05-24 12:30:00,73.44,73.5,73.26,73.29,17000.0,43.9479,43.9838,43.8402,43.8581,17000.0
2005-05-24 13:00:00,73.31,73.5,73.31,73.46,41600.0,43.8701,43.9838,43.8701,43.9599,41600.0
2005-05-24 13:30:00,73.46,73.54,73.43,73.46,14400.0,43.9599,44.0078,43.9419,43.9599,14400.0
2005-05-24 14:00:00,73.54,73.54,73.35,73.48,13400.0,44.0078,44.0078,43.8941,43.9718,13400.0
2005-05-24 14:30:00,73.47,73.49,73.31,73.34,7200.0,43.9659,43.9778,43.8701,43.8881,7200.0
2005-05-24 15:00:00,73.39,73.39,73.23,73.37,14500.0,43.918,43.918,43.8222,43.906,14500.0
2005-05-24 15:30:00,73.31,73.4,73.3,73.38,13400.0,43.8701,43.924,43.8641,43.912,13400.0
2005-05-25 09:30:00,73.64,73.64,73.34,73.4,14400.0,44.0676,44.0676,43.8881,43.924,14400.0
2005-05-25 10:00:00,73.41,73.55,73.25,73.35,19700.0,43.93,44.0137,43.8342,43.8941,19700.0
2005-05-25 10:30:00,73.29,73.32,73.0,73.01,11100.0,43.8581,43.8761,43.6846,43.6906,11100.0
2005-05-25 11:00:00,73.07,73.16,73.0,73.16,8600.0,43.7265,43.7804,43.6846,43.7804,8600.0
2005-05-25 11:30:00,73.07,73.1,72.86,73.0,10200.0,43.7265,43.7444,43.6008,43.6846,10200.0
2005-05-25 12:00:00,72.98,73.15,72.97,73.13,7200.0,43.6726,43.7744,43.6667,43.7624,7200.0
2005-05-25 12:30:00,73.05,73.15,73.0,73.0,6700.0,43.7145,43.7744,43.6846,43.6846,6700.0
2005-05-25 13:00:00,73.07,73.08,72.97,72.99,2400.0,43.7265,43.7325,43.6667,43.6786,2400.0
2005-05-25 13:30:00,72.95,72.97,72.77,72.95,11100.0,43.6547,43.6667,43.547,43.6547,11100.0
2005-05-25 14:00:00,72.83,72.97,72.83,72.95,3800.0,43.5829,43.6667,43.5829,43.6547,3800.0
2005-05-25 14:30:00,72.95,73.05,72.91,72.95,6900.0,43.6547,43.7145,43.6307,43.6547,6900.0
2005-05-25 15:00:00,72.99,73.08,72.86,73.03,12900.0,43.6786,43.7325,43.6008,43.7026,12900.0
2005-05-25 15:30:00,73.06,73.18,73.06,73.08,14100.0,43.7205,43.7923,43.7205,43.7325,14100.0
2005-05-26 09:30:00,71.67,72.34,71.67,72.32,39600.0,42.8887,43.2897,42.8887,43.2777,39600.0
2005-05-26 10:00:00,72.32,72.35,72.23,72.33,18400.0,43.2777,43.2956,43.2238,43.2837,18400.0
2005-05-26 10:30:00,72.34,72.44,72.34,72.4,17200.0,43.2897,43.3495,43.2897,43.3256,17200.0
2005-05-26 11:00:00,72.39,72.4,72.31,72.35,5300.0,43.3196,43.3256,43.2717,43.2956,5300.0
2005-05-26 11:30:00,72.34,72.37,72.3,72.34,7500.0,43.2897,43.3076,43.2657,43.2897,7500.0
2005-05-26 12:00:00,72.32,72.38,72.3,72.32,11400.0,43.2777,43.3136,43.2657,43.2777,11400.0
2005-05-26 12:30:00,72.32,72.32,72.24,72.28,26300.0,43.2777,43.2777,43.2298,43.2537,26300.0
2005-05-26 13:00:00,72.28,72.31,72.25,72.31,10700.0,43.2537,43.2717,43.2358,43.2717,10700.0
2005-05-26 13:30:00,72.3,72.3,72.26,72.29,34600.0,43.2657,43.2657,43.2418,43.2597,34600.0
2005-05-26 14:00:00,72.3,72.4,72.29,72.38,15000.0,43.2657,43.3256,43.2597,43.3136,15000.0
2005-05-26 14:30:00,72.34,72.34,72.25,72.25,12700.0,43.2897,43.2897,43.2358,43.2358,12700.0
2005-05-26 15:00:00,72.25,72.43,72.25,72.33,37600.0,43.2358,43.3435,43.2358,43.2837,37600.0
2005-05-26 15:30:00,72.33,72.44,72.31,72.44,38600.0,43.2837,43.3495,43.2717,43.3495,38600.0
2005-05-27 09:30:00,72.41,72.49,72.28,72.44,27700.0,43.3315,43.3794,43.2537,43.3495,27700.0
2005-05-27 10:00:00,72.46,72.49,72.35,72.39,21400.0,43.3615,43.3794,43.2956,43.3196,21400.0
2005-05-27 10:30:00,72.4,72.47,72.36,72.37,19100.0,43.3256,43.3674,43.3016,43.3076,19100.0
2005-05-27 11:00:00,72.44,72.45,72.36,72.41,9800.0,43.3495,43.3555,43.3016,43.3315,9800.0
2005-05-27 11:30:00,72.43,72.52,72.36,72.51,18300.0,43.3435,43.3974,43.3016,43.3914,18300.0
2005-05-27 12:00:00,72.46,72.55,72.46,72.51,12500.0,43.3615,43.4153,43.3615,43.3914,12500.0
2005-05-27 12:30:00,72.5,72.55,72.46,72.55,10400.0,43.3854,43.4153,43.3615,43.4153,10400.0
2005-05-27 13:00:00,72.55,72.55,72.5,72.5,14800.0,43.4153,43.4153,43.3854,43.3854,14800.0
2005-05-27 13:30:00,72.5,72.5,72.36,72.45,21000.0,43.3854,43.3854,43.3016,43.3555,21000.0
2005-05-27 14:00:00,72.43,72.45,72.33,72.36,24700.0,43.3435,43.3555,43.2837,43.3016,24700.0
2005-05-27 14:30:00,72.35,72.36,72.25,72.25,24100.0,43.2956,43.3016,43.2358,43.2358,24100.0
2005-05-27 15:00:00,72.32,72.5,72.27,72.5,5900.0,43.2777,43.3854,43.2478,43.3854,5900.0
2005-05-27 15:30:00,72.5,72.5,72.32,72.39,9700.0,43.3854,43.3854,43.2777,43.3196,9700.0
2005-05-31 09:30:00,71.95,71.95,71.65,71.78,54400.0,43.0563,43.0563,42.8767,42.9545,54400.0
2005-05-31 10:00:00,71.83,71.98,71.8,71.98,24000.0,42.9845,43.0742,42.9665,43.0742,24000.0
2005-05-31 10:30:00,71.98,72.05,71.97,71.97,33400.0,43.0742,43.1161,43.0682,43.0682,33400.0
2005-05-31 11:00:00,71.99,72.0,71.87,71.9,29500.0,43.0802,43.0862,43.0084,43.0263,29500.0
2005-05-31 11:30:00,71.91,71.96,71.87,71.92,19700.0,43.0323,43.0623,43.0084,43.0383,19700.0
2005-05-31 12:00:00,71.92,71.93,71.9,71.93,9800.0,43.0383,43.0443,43.0263,43.0443,9800.0
2005-05-31 12:30:00,71.93,71.95,71.92,71.95,10300.0,43.0443,43.0563,43.0383,43.0563,10300.0
2005-05-31 13:00:00,71.95,71.95,71.88,71.94,5700.0,43.0563,43.0563,43.0144,43.0503,5700.0
2005-05-31 13:30:00,71.94,71.99,71.9,71.97,23900.0,43.0503,43.0802,43.0263,43.0682,23900.0
2005-05-31 14:00:00,71.99,71.99,71.8,71.88,8100.0,43.0802,43.0802,42.9665,43.0144,8100.0
2005-05-31 14:30:00,71.88,71.88,71.77,71.86,14200.0,43.0144,43.0144,42.9486,43.0024,14200.0
2005-05-31 15:00:00,71.86,71.92,71.85,71.86,8000.0,43.0024,43.0383,42.9964,43.0024,8000.0
2005-05-31 15:30:00,71.9,71.9,71.61,71.7,46400.0,43.0263,43.0263,42.8528,42.9067,46400.0
2005-06-01 09:30:00,71.95,71.95,71.7,71.88,26800.0,43.0563,43.0563,42.9067,43.0144,26800.0
2005-06-01 10:00:00,71.88,72.19,71.88,72.09,56000.0,43.0144,43.1999,43.0144,43.14,56000.0
2005-06-01 10:30:00,72.09,72.11,71.9,72.0,26000.0,43.14,43.152,43.0263,43.0862,26000.0
2005-06-01 11:00:00,72.15,72.48,72.1,72.44,53400.0,43.176,43.3734,43.146,43.3495,53400.0
2005-06-01 11:30:00,72.45,72.48,72.25,72.27,28300.0,43.3555,43.3734,43.2358,43.2478,28300.0
2005-06-01 12:00:00,72.26,72.45,72.18,72.45,17100.0,43.2418,43.3555,43.1939,43.3555,17100.0
2005-06-01 12:30:00,72.43,72.43,72.25,72.32,17800.0,43.3435,43.3435,43.2358,43.2777,17800.0
2005-06-01 13:00:00,72.34,72.43,72.32,72.43,19900.0,43.2897,43.3435,43.2777,43.3435,19900.0
2005-06-01 13:30:00,72.44,72.44,72.31,72.34,12400.0,43.3495,43.3495,43.2717,43.2897,12400.0
2005-06-01 14:00:00,72.35,72.39,72.18,72.25,21100.0,43.2956,43.3196,43.1939,43.2358,21100.0
2005-06-01 14:30:00,72.25,72.25,71.95,71.97,33400.0,43.2358,43.2358,43.0563,43.0682,33400.0
2005-06-01 15:00:00,71.99,72.07,71.99,72.01,28300.0,43.0802,43.1281,43.0802,43.0922,28300.0
2005-06-01 15:30:00,72.01,72.08,72.0,72.08,27300.0,43.0922,43.1341,43.0862,43.1341,27300.0
2005-06-02 09:30:00,72.65,72.65,72.3,72.37,21400.0,43.4752,43.4752,43.2657,43.3076,21400.0
2005-06-02 10:00:00,72.3,72.39,72.22,72.22,9800.0,43.2657,43.3196,43.2178,43.2178,9800.0
2005-06-02 10:30:00,72.29,72.35,72.24,72.25,16700.0,43.2597,43.2956,43.2298,43.2358,16700.0
2005-06-02 11:00:00,72.25,72.3,72.21,72.24,23100.0,43.2358,43.2657,43.2119,43.2298,23100.0
2005-06-02 11:30:00,72.24,72.33,72.21,72.21,26800.0,43.2298,43.2837,43.2119,43.2119,26800.0
2005-06-02 12:00:00,72.2,72.29,72.18,72.19,13300.0,43.2059,43.2597,43.1939,43.1999,13300.0
2005-06-02 12:30:00,72.21,72.27,72.15,72.18,9000.0,43.2119,43.2478,43.176,43.1939,9000.0
2005-06-02 13:00:00,72.19,72.22,72.1,72.12,9800.0,43.1999,43.2178,43.146,43.158,9800.0
2005-06-02 13:30:00,72.15,72.17,72.03,72.17,12900.0,43.176,43.1879,43.1041,43.1879,12900.0
2005-06-02 14:00:00,72.11,72.37,72.11,72.37,32000.0,43.152,43.3076,43.152,43.3076,32000.0
2005-06-02 14:30:00,72.37,72.5,72.33,72.49,23700.0,43.3076,43.3854,43.2837,43.3794,23700.0
2005-06-02 15:00:00,72.46,72.57,72.46,72.52,18100.0,43.3615,43.4273,43.3615,43.3974,18100.0
2005-06-02 15:30:00,72.52,72.59,72.5,72.51,12400.0,43.3974,43.4393,43.3854,43.3914,12400.0
2005-06-03 09:30:00,72.3,72.39,72.07,72.37,53800.0,43.2657,43.3196,43.1281,43.3076,53800.0
2005-06-03 10:00:00,72.37,72.37,72.1,72.17,28400.0,43.3076,43.3076,43.146,43.1879,28400.0
2005-06-03 10:30:00,72.16,72.2,72.1,72.2,6900.0,43.1819,43.2059,43.146,43.2059,6900.0
2005-06-03 11:00:00,72.2,72.2,71.96,71.99,13300.0,43.2059,43.2059,43.0623,43.0802,13300.0
2005-06-03 11:30:00,71.95,71.98,71.9,71.9,10700.0,43.0563,43.0742,43.0263,43.0263,10700.0
2005-06-03 12:00:00,71.94,72.02,71.9,71.93,4500.0,43.0503,43.0982,43.0263,43.0443,4500.0
2005-06-03 12:30:00,71.91,71.97,71.84,71.88,10500.0,43.0323,43.0682,42.9904,43.0144,10500.0
2005-06-03 13:00:00,71.88,71.9,71.84,71.9,8200.0,43.0144,43.0263,42.9904,43.0263,8200.0
2005-06-03 13:30:00,71.9,72.02,71.86,71.95,7400.0,43.0263,43.0982,43.0024,43.0563,7400.0
2005-06-03 14:00:00,71.95,71.98,71.9,71.98,6400.0,43.0563,43.0742,43.0263,43.0742,6400.0
2005-06-03 14:30:00,71.92,71.98,71.89,71.9,5800.0,43.0383,43.0742,43.0204,43.0263,5800.0
2005-06-03 15:00:00,71.89,71.9,71.77,71.78,13800.0,43.0204,43.0263,42.9486,42.9545,13800.0
2005-06-03 15:30:00,71.78,71.89,71.77,71.83,11100.0,42.9545,43.0204,42.9486,42.9845,11100.0
2005-06-06 09:30:00,72.1,72.1,71.93,72.04,12700.0,43.146,43.146,43.0443,43.1101,12700.0
2005-06-06 10:00:00,72.03,72.04,71.97,71.98,9400.0,43.1041,43.1101,43.0682,43.0742,9400.0
2005-06-06 10:30:00,71.97,71.99,71.93,71.99,9200.0,43.0682,43.0802,43.0443,43.0802,9200.0
2005-06-06 11:00:00,71.98,71.98,71.85,71.93,14900.0,43.0742,43.0742,42.9964,43.0443,14900.0
2005-06-06 11:30:00,71.93,71.93,71.89,71.89,2200.0,43.0443,43.0443,43.0204,43.0204,2200.0
2005-06-06 12:00:00,71.88,71.96,71.88,71.94,17000.0,43.0144,43.0623,43.0144,43.0503,17000.0
2005-06-06 12:30:00,71.95,71.97,71.9,71.95,5800.0,43.0563,43.0682,43.0263,43.0563,5800.0
2005-06-06 13:00:00,71.94,71.98,71.89,71.93,7400.0,43.0503,43.0742,43.0204,43.0443,7400.0
2005-06-06 13:30:00,71.93,72.04,71.91,72.0,22300.0,43.0443,43.1101,43.0323,43.0862,22300.0
2005-06-06 14:00:00,72.02,72.14,72.0,72.14,14000.0,43.0982,43.17,43.0862,43.17,14000.0
2005-06-06 14:30:00,72.13,72.21,72.09,72.18,8300.0,43.164,43.2119,43.14,43.1939,8300.0
2005-06-06 15:00:00,72.15,72.18,72.05,72.18,10700.0,43.176,43.1939,43.1161,43.1939,10700.0
2005-06-06 15:30:00,72.17,72.22,72.12,72.12,13300.0,43.1879,43.2178,43.158,43.158,13300.0
2005-06-07 09:30:00,72.0,72.06,71.83,72.03,72200.0,43.0862,43.1221,42.9845,43.1041,72200.0
2005-06-07 10:00:00,72.07,72.44,72.04,72.36,23900.0,43.1281,43.3495,43.1101,43.3016,23900.0
2005-06-07 10:30:00,72.36,72.39,72.25,72.36,43200.0,43.3016,43.3196,43.2358,43.3016,43200.0
2005-06-07 11:00:00,72.4,72.5,72.35,72.37,102000.0,43.3256,43.3854,43.2956,43.3076,102000.0
2005-06-07 11:30:00,72.41,72.47,72.3,72.35,20900.0,43.3315,43.3674,43.2657,43.2956,20900.0
2005-06-07 12:00:00,72.37,72.4,72.35,72.39,13700.0,43.3076,43.3256,43.2956,43.3196,13700.0
2005-06-07 12:30:00,72.39,72.48,72.35,72.47,21500.0,43.3196,43.3734,43.2956,43.3674,21500.0
2005-06-07 13:00:00,72.45,72.47,72.39,72.39,12500.0,43.3555,43.3674,43.3196,43.3196,12500.0
2005-06-07 13:30:00,72.39,72.42,72.33,72.34,8100.0,43.3196,43.3375,43.2837,43.2897,8100.0
2005-06-07 14:00:00,72.35,72.38,72.15,72.38,47800.0,43.2956,43.3136,43.176,43.3136,47800.0
2005-06-07 14:30:00,72.38,72.38,72.25,72.35,19600.0,43.3136,43.3136,43.2358,43.2956,19600.0
2005-06-07 15:00:00,72.32,72.35,72.2,72.34,22700.0,43.2777,43.2956,43.2059,43.2897,22700.0
2005-06-07 15:30:00,72.35,72.35,72.21,72.26,141700.0,43.2956,43.2956,43.2119,43.2418,141700.0
2005-06-08 09:30:00,72.15,72.35,72.09,72.35,42500.0,43.176,43.2956,43.14,43.2956,42500.0
2005-06-08 10:00:00,72.33,72.35,72.22,72.23,25500.0,43.2837,43.2956,43.2178,43.2238,25500.0
2005-06-08 10:30:00,72.23,72.3,72.15,72.29,13900.0,43.2238,43.2657,43.176,43.2597,13900.0
2005-06-08 11:00:00,72.29,72.4,72.28,72.4,16500.0,43.2597,43.3256,43.2537,43.3256,16500.0
2005-06-08 11:30:00,72.41,72.41,72.3,72.34,14300.0,43.3315,43.3315,43.2657,43.2897,14300.0
2005-06-08 12:00:00,72.31,72.32,72.17,72.29,25600.0,43.2717,43.2777,43.1879,43.2597,25600.0
2005-06-08 12:30:00,72.35,72.35,72.23,72.23,8000.0,43.2956,43.2956,43.2238,43.2238,8000.0
2005-06-08 13:00:00,72.27,72.27,72.07,72.09,17400.0,43.2478,43.2478,43.1281,43.14,17400.0
2005-06-08 13:30:00,72.09,72.09,71.9,71.96,14100.0,43.14,43.14,43.0263,43.0623,14100.0
2005-06-08 14:00:00,71.93,71.94,71.8,71.88,19600.0,43.0443,43.0503,42.9665,43.0144,19600.0
2005-06-08 14:30:00,71.87,71.9,71.77,71.8,32300.0,43.0084,43.0263,42.9486,42.9665,32300.0
2005-06-08 15:00:00,71.81,71.81,71.7,71.75,21600.0,42.9725,42.9725,42.9067,42.9366,21600.0
2005-06-08 15:30:00,71.75,71.94,71.75,71.87,29100.0,42.9366,43.0503,42.9366,43.0084,29100.0
2005-06-09 09:30:00,71.37,71.37,71.1,71.2,36700.0,42.7092,42.7092,42.5476,42.6075,36700.0
2005-06-09 10:00:00,71.19,71.4,71.19,71.29,34600.0,42.6015,42.7271,42.6015,42.6613,34600.0
2005-06-09 10:30:00,71.31,71.4,71.2,71.24,17500.0,42.6733,42.7271,42.6075,42.6314,17500.0
2005-06-09 11:00:00,71.21,71.24,71.17,71.18,13100.0,42.6134,42.6314,42.5895,42.5955,13100.0
2005-06-09 11:30:00,71.17,71.4,71.15,71.39,31200.0,42.5895,42.7271,42.5775,42.7212,31200.0
2005-06-09 12:00:00,71.4,71.55,71.35,71.55,25100.0,42.7271,42.8169,42.6972,42.8169,25100.0
2005-06-09 12:30:00,71.65,71.7,71.47,71.52,19800.0,42.8767,42.9067,42.769,42.7989,19800.0
2005-06-09 13:00:00,71.51,71.59,71.3,71.31,32300.0,42.793,42.8408,42.6673,42.6733,32300.0
2005-06-09 13:30:00,71.34,71.4,71.34,71.4,8800.0,42.6912,42.7271,42.6912,42.7271,8800.0
2005-06-09 14:00:00,71.39,71.44,71.32,71.38,10200.0,42.7212,42.7511,42.6793,42.7152,10200.0
2005-06-09 14:30:00,71.38,71.38,71.25,71.29,21200.0,42.7152,42.7152,42.6374,42.6613,21200.0
2005-06-09 15:00:00,71.25,71.4,71.25,71.4,71200.0,42.6374,42.7271,42.6374,42.7271,71200.0
2005-06-09 15:30:00,71.4,71.44,71.36,71.37,22700.0,42.7271,42.7511,42.7032,42.7092,22700.0
2005-06-10 09:30:00,71.38,71.48,71.3,71.48,22200.0,42.7152,42.775,42.6673,42.775,22200.0
2005-06-10 10:00:00,71.43,71.43,71.24,71.24,18700.0,42.7451,42.7451,42.6314,42.6314,18700.0
2005-06-10 10:30:00,71.24,71.34,71.12,71.32,63200.0,42.6314,42.6912,42.5596,42.6793,63200.0
2005-06-10 11:00:00,71.34,71.49,71.3,71.41,16900.0,42.6912,42.781,42.6673,42.7331,16900.0
2005-06-10 11:30:00,71.42,71.43,71.2,71.33,18100.0,42.7391,42.7451,42.6075,42.6852,18100.0
2005-06-10 12:00:00,71.33,71.34,71.06,71.12,16800.0,42.6852,42.6912,42.5237,42.5596,16800.0
2005-06-10 12:30:00,71.12,71.3,71.12,71.27,17500.0,42.5596,42.6673,42.5596,42.6493,17500.0
2005-06-10 13:00:00,71.24,71.33,71.24,71.33,11200.0,42.6314,42.6852,42.6314,42.6852,11200.0
2005-06-10 13:30:00,71.33,71.41,71.32,71.41,15300.0,42.6852,42.7331,42.6793,42.7331,15300.0
2005-06-10 14:00:00,71.41,71.42,71.33,71.35,6700.0,42.7331,42.7391,42.6852,42.6972,6700.0
2005-06-10 14:30:00,71.36,71.36,71.25,71.26,9200.0,42.7032,42.7032,42.6374,42.6434,9200.0
2005-06-10 15:00:00,71.26,71.35,71.22,71.33,19900.0,42.6434,42.6972,42.6194,42.6852,19900.0
2005-06-10 15:30:00,71.33,71.34,71.15,71.18,33200.0,42.6852,42.6912,42.5775,42.5955,33200.0
2005-06-13 09:30:00,71.44,71.45,71.23,71.43,17200.0,42.7511,42.7571,42.6254,42.7451,17200.0
2005-06-13 10:00:00,71.42,71.43,71.28,71.29,32000.0,42.7391,42.7451,42.6553,42.6613,32000.0
2005-06-13 10:30:00,71.37,71.46,71.3,71.4,18900.0,42.7092,42.763,42.6673,42.7271,18900.0
2005-06-13 11:00:00,71.46,71.63,71.46,71.6,10900.0,42.763,42.8648,42.763,42.8468,10900.0
2005-06-13 11:30:00,71.6,71.6,71.4,71.54,26100.0,42.8468,42.8468,42.7271,42.8109,26100.0
2005-06-13 12:00:00,71.54,71.55,71.47,71.5,7300.0,42.8109,42.8169,42.769,42.787,7300.0
2005-06-13 12:30:00,71.5,71.55,71.44,71.51,16100.0,42.787,42.8169,42.7511,42.793,16100.0
2005-06-13 13:00:00,71.51,71.51,71.41,71.48,6000.0,42.793,42.793,42.7331,42.775,6000.0
2005-06-13 13:30:00,71.48,71.49,71.47,71.48,8400.0,42.775,42.781,42.769,42.775,8400.0
2005-06-13 14:00:00,71.47,71.48,71.36,71.41,14000.0,42.769,42.775,42.7032,42.7331,14000.0
2005-06-13 14:30:00,71.42,71.59,71.41,71.51,15300.0,42.7391,42.8408,42.7331,42.793,15300.0
2005-06-13 15:00:00,71.51,71.52,71.3,71.37,19000.0,42.793,42.7989,42.6673,42.7092,19000.0
2005-06-13 15:30:00,71.37,71.4,71.37,71.38,18400.0,42.7092,42.7271,42.7092,42.7152,18400.0
2005-06-14 09:30:00,71.0,71.63,70.95,71.46,52900.0,42.4878,42.8648,42.4578,42.763,52900.0
2005-06-14 10:00:00,71.6,71.75,71.46,71.72,14600.0,42.8468,42.9366,42.763,42.9186,14600.0
2005-06-14 10:30:00,71.72,71.72,71.56,71.61,10200.0,42.9186,42.9186,42.8229,42.8528,10200.0
2005-06-14 11:00:00,71.56,71.61,71.41,71.54,12200.0,42.8229,42.8528,42.7331,42.8109,12200.0
2005-06-14 11:30:00,71.54,71.65,71.51,71.59,21000.0,42.8109,42.8767,42.793,42.8408,21000.0
2005-06-14 12:00:00,71.63,71.63,71.48,71.54,13800.0,42.8648,42.8648,42.775,42.8109,13800.0
2005-06-14 12:30:00,71.55,71.55,71.44,71.5,10100.0,42.8169,42.8169,42.7511,42.787,10100.0
2005-06-14 13:00:00,71.5,71.55,71.41,71.55,7700.0,42.787,42.8169,42.7331,42.8169,7700.0
2005-06-14 13:30:00,71.53,71.75,71.5,71.75,16100.0,42.8049,42.9366,42.787,42.9366,16100.0
2005-06-14 14:00:00,71.75,71.75,71.5,71.5,17800.0,42.9366,42.9366,42.787,42.787,17800.0
2005-06-14 14:30:00,71.5,71.52,71.45,71.52,28200.0,42.787,42.7989,42.7571,42.7989,28200.0
2005-06-14 15:00:00,71.55,71.58,71.5,71.53,16000.0,42.8169,42.8349,42.787,42.8049,16000.0
2005-06-14 15:30:00,71.55,71.57,71.4,71.41,36500.0,42.8169,42.8289,42.7271,42.7331,36500.0
2005-06-15 09:30:00,71.65,71.71,71.49,71.65,9500.0,42.8767,42.9126,42.781,42.8767,9500.0
2005-06-15 10:00:00,71.54,71.54,71.4,71.42,8500.0,42.8109,42.8109,42.7271,42.7391,8500.0
2005-06-15 10:30:00,71.41,71.41,71.17,71.2,12500.0,42.7331,42.7331,42.5895,42.6075,12500.0
2005-06-15 11:00:00,71.2,71.28,71.16,71.2,12800.0,42.6075,42.6553,42.5835,42.6075,12800.0
2005-06-15 11:30:00,71.23,71.28,71.1,71.15,15800.0,42.6254,42.6553,42.5476,42.5775,15800.0
2005-06-15 12:00:00,71.15,71.37,71.15,71.25,14800.0,42.5775,42.7092,42.5775,42.6374,14800.0
2005-06-15 12:30:00,71.3,71.45,71.25,71.37,7700.0,42.6673,42.7571,42.6374,42.7092,7700.0
2005-06-15 13:00:00,71.35,71.4,71.3,71.36,12100.0,42.6972,42.7271,42.6673,42.7032,12100.0
2005-06-15 13:30:00,71.35,71.4,71.3,71.4,9900.0,42.6972,42.7271,42.6673,42.7271,9900.0
2005-06-15 14:00:00,71.4,71.5,71.32,71.47,14300.0,42.7271,42.787,42.6793,42.769,14300.0
2005-06-15 14:30:00,71.48,71.58,71.43,71.47,15500.0,42.775,42.8349,42.7451,42.769,15500.0
2005-06-15 15:00:00,71.5,71.59,71.42,71.5,15700.0,42.787,42.8408,42.7391,42.787,15700.0
2005-06-15 15:30:00,71.5,71.72,71.5,71.71,32200.0,42.787,42.9186,42.787,42.9126,32200.0
2005-06-16 09:30:00,72.0,72.0,71.6,71.61,27000.0,43.0862,43.0862,42.8468,42.8528,27000.0
2005-06-16 10:00:00,71.66,71.79,71.63,71.79,16000.0,42.8827,42.9605,42.8648,42.9605,16000.0
2005-06-16 10:30:00,71.78,72.03,71.7,72.03,23300.0,42.9545,43.1041,42.9067,43.1041,23300.0
2005-06-16 11:00:00,72.03,72.05,71.85,71.85,16900.0,43.1041,43.1161,42.9964,42.9964,16900.0
2005-06-16 11:30:00,71.81,72.05,71.78,72.05,12800.0,42.9725,43.1161,42.9545,43.1161,12800.0
2005-06-16 12:00:00,72.01,72.03,71.9,71.95,27200.0,43.0922,43.1041,43.0263,43.0563,27200.0
2005-06-16 12:30:00,71.95,72.09,71.9,72.07,16300.0,43.0563,43.14,43.0263,43.1281,16300.0
2005-06-16 13:00:00,72.07,72.1,71.95,72.1,8900.0,43.1281,43.146,43.0563,43.146,8900.0
2005-06-16 13:30:00,72.1,72.1,71.93,71.98,8600.0,43.146,43.146,43.0443,43.0742,8600.0
2005-06-16 14:00:00,71.96,72.1,71.9,71.9,22800.0,43.0623,43.146,43.0263,43.0263,22800.0
2005-06-16 14:30:00,71.9,71.99,71.89,71.92,19500.0,43.0263,43.0802,43.0204,43.0383,19500.0
2005-06-16 15:00:00,71.95,72.09,71.93,72.07,32600.0,43.0563,43.14,43.0443,43.1281,32600.0
2005-06-16 15:30:00,72.07,72.09,71.9,71.94,20600.0,43.1281,43.14,43.0263,43.0503,20600.0
2005-06-17 09:30:00,72.45,72.72,72.42,72.67,38900.0,43.3555,43.5171,43.3375,43.4871,38900.0
2005-06-17 10:00:00,72.67,72.7,72.48,72.54,37300.0,43.4871,43.5051,43.3734,43.4093,37300.0
2005-06-17 10:30:00,72.53,72.73,72.53,72.7,47600.0,43.4034,43.523,43.4034,43.5051,47600.0
2005-06-17 11:00:00,72.68,72.72,72.6,72.7,8900.0,43.4931,43.5171,43.4452,43.5051,8900.0
2005-06-17 11:30:00,72.68,72.71,72.45,72.59,21200.0,43.4931,43.5111,43.3555,43.4393,21200.0
2005-06-17 12:00:00,72.63,72.72,72.52,72.71,13800.0,43.4632,43.5171,43.3974,43.5111,13800.0
2005-06-17 12:30:00,72.71,72.78,72.65,72.7,34200.0,43.5111,43.553,43.4752,43.5051,34200.0
2005-06-17 13:00:00,72.7,72.76,72.63,72.67,3100.0,43.5051,43.541,43.4632,43.4871,3100.0
2005-06-17 13:30:00,72.69,72.75,72.62,72.75,13100.0,43.4991,43.535,43.4572,43.535,13100.0
2005-06-17 14:00:00,72.75,72.84,72.75,72.75,11200.0,43.535,43.5889,43.535,43.535,11200.0
2005-06-17 14:30:00,72.77,72.79,72.7,72.77,8300.0,43.547,43.5589,43.5051,43.547,8300.0
2005-06-17 15:00:00,72.78,72.87,72.78,72.86,20500.0,43.553,43.6068,43.553,43.6008,20500.0
2005-06-17 15:30:00,72.87,72.87,72.63,72.75,19000.0,43.6068,43.6068,43.4632,43.535,19000.0
2005-06-20 09:30:00,72.29,72.3,72.09,72.15,32300.0,43.2597,43.2657,43.14,43.176,32300.0
2005-06-20 10:00:00,72.14,72.14,71.78,71.85,18100.0,43.17,43.17,42.9545,42.9964,18100.0
2005-06-20 10:30:00,71.89,72.01,71.85,71.96,13100.0,43.0204,43.0922,42.9964,43.0623,13100.0
2005-06-20 11:00:00,71.99,72.0,71.9,71.91,25500.0,43.0802,43.0862,43.0263,43.0323,25500.0
2005-06-20 11:30:00,71.92,71.93,71.88,71.88,9500.0,43.0383,43.0443,43.0144,43.0144,9500.0
2005-06-20 12:00:00,71.93,71.98,71.83,71.91,17200.0,43.0443,43.0742,42.9845,43.0323,17200.0
2005-06-20 12:30:00,71.91,71.98,71.91,71.95,10200.0,43.0323,43.0742,43.0323,43.0563,10200.0
2005-06-20 13:00:00,72.0,72.0,71.91,71.91,4700.0,43.0862,43.0862,43.0323,43.0323,4700.0
2005-06-20 13:30:00,71.89,71.95,71.83,71.95,16300.0,43.0204,43.0563,42.9845,43.0563,16300.0
2005-06-20 14:00:00,72.0,72.04,72.0,72.03,27200.0,43.0862,43.1101,43.0862,43.1041,27200.0
2005-06-20 14:30:00,72.06,72.16,72.02,72.11,16200.0,43.1221,43.1819,43.0982,43.152,16200.0
2005-06-20 15:00:00,72.1,72.24,72.1,72.17,51400.0,43.146,43.2298,43.146,43.1879,51400.0
2005-06-20 15:30:00,72.1,72.15,72.0,72.03,24100.0,43.146,43.176,43.0862,43.1041,24100.0
2005-06-21 09:30:00,72.32,72.38,72.22,72.29,23400.0,43.2777,43.3136,43.2178,43.2597,23400.0
2005-06-21 10:00:00,72.29,72.44,72.29,72.38,18700.0,43.2597,43.3495,43.2597,43.3136,18700.0
2005-06-21 10:30:00,72.42,72.48,72.37,72.44,10000.0,43.3375,43.3734,43.3076,43.3495,10000.0
2005-06-21 11:00:00,72.43,72.46,72.35,72.35,11400.0,43.3435,43.3615,43.2956,43.2956,11400.0
2005-06-21 11:30:00,72.4,72.57,72.38,72.56,15500.0,43.3256,43.4273,43.3136,43.4213,15500.0
2005-06-21 12:00:00,72.52,72.68,72.49,72.5,13900.0,43.3974,43.4931,43.3794,43.3854,13900.0
2005-06-21 12:30:00,72.49,72.58,72.42,72.51,12400.0,43.3794,43.4333,43.3375,43.3914,12400.0
2005-06-21 13:00:00,72.51,72.57,72.5,72.52,5400.0,43.3914,43.4273,43.3854,43.3974,5400.0
2005-06-21 13:30:00,72.5,72.57,72.4,72.57,8600.0,43.3854,43.4273,43.3256,43.4273,8600.0
2005-06-21 14:00:00,72.57,72.65,72.45,72.61,13700.0,43.4273,43.4752,43.3555,43.4512,13700.0
2005-06-21 14:30:00,72.65,72.65,72.54,72.55,17900.0,43.4752,43.4752,43.4093,43.4153,17900.0
2005-06-21 15:00:00,72.58,72.61,72.42,72.53,15300.0,43.4333,43.4512,43.3375,43.4034,15300.0
2005-06-21 15:30:00,72.53,72.64,72.4,72.4,38600.0,43.4034,43.4692,43.3256,43.3256,38600.0
2005-06-22 09:30:00,72.96,73.09,72.67,72.83,27600.0,43.6607,43.7385,43.4871,43.5829,27600.0
2005-06-22 10:00:00,72.75,72.79,72.66,72.67,11800.0,43.535,43.5589,43.4811,43.4871,11800.0
2005-06-22 10:30:00,72.69,72.72,72.5,72.57,20700.0,43.4991,43.5171,43.3854,43.4273,20700.0
2005-06-22 11:00:00,72.55,72.57,72.24,72.36,22000.0,43.4153,43.4273,43.2298,43.3016,22000.0
2005-06-22 11:30:00,72.35,72.45,72.21,72.42,17300.0,43.2956,43.3555,43.2119,43.3375,17300.0
2005-06-22 12:00:00,72.42,72.49,72.25,72.35,23600.0,43.3375,43.3794,43.2358,43.2956,23600.0
2005-06-22 12:30:00,72.4,72.45,72.3,72.4,8500.0,43.3256,43.3555,43.2657,43.3256,8500.0
2005-06-22 13:00:00,72.45,72.63,72.45,72.52,19500.0,43.3555,43.4632,43.3555,43.3974,19500.0
2005-06-22 13:30:00,72.48,72.6,72.45,72.51,17000.0,43.3734,43.4452,43.3555,43.3914,17000.0
2005-06-22 14:00:00,72.51,72.51,72.4,72.48,8400.0,43.3914,43.3914,43.3256,43.3734,8400.0
2005-06-22 14:30:00,72.48,72.48,72.34,72.44,23700.0,43.3734,43.3734,43.2897,43.3495,23700.0
2005-06-22 15:00:00,72.41,72.51,72.41,72.48,8500.0,43.3315,43.3914,43.3315,43.3734,8500.0
2005-06-22 15:30:00,72.48,72.57,72.44,72.51,25600.0,43.3734,43.4273,43.3495,43.3914,25600.0
2005-06-23 09:30:00,72.75,72.75,72.5,72.59,24300.0,43.535,43.535,43.3854,43.4393,24300.0
2005-06-23 10:00:00,72.55,72.55,72.31,72.37,9000.0,43.4153,43.4153,43.2717,43.3076,9000.0
2005-06-23 10:30:00,72.37,72.45,72.2,72.36,4700.0,43.3076,43.3555,43.2059,43.3016,4700.0
2005-06-23 11:00:00,72.31,72.48,72.27,72.45,5100.0,43.2717,43.3734,43.2478,43.3555,5100.0
2005-06-23 11:30:00,72.46,72.52,72.41,72.45,8300.0,43.3615,43.3974,43.3315,43.3555,8300.0
2005-06-23 12:00:00,72.42,72.48,72.41,72.43,10500.0,43.3375,43.3734,43.3315,43.3435,10500.0
2005-06-23 12:30:00,72.43,72.43,72.35,72.35,14500.0,43.3435,43.3435,43.2956,43.2956,14500.0
2005-06-23 13:00:00,72.35,72.39,72.29,72.29,20200.0,43.2956,43.3196,43.2597,43.2597,20200.0
2005-06-23 13:30:00,72.3,72.39,72.05,72.06,37700.0,43.2657,43.3196,43.1161,43.1221,37700.0
2005-06-23 14:00:00,72.05,72.26,72.05,72.15,96700.0,43.1161,43.2418,43.1161,43.176,96700.0
2005-06-23 14:30:00,72.23,72.3,72.15,72.16,68600.0,43.2238,43.2657,43.176,43.1819,68600.0
2005-06-23 15:00:00,72.16,72.25,71.85,71.87,58900.0,43.1819,43.2358,42.9964,43.0084,58900.0
2005-06-23 15:30:00,71.86,71.97,71.72,71.76,24800.0,43.0024,43.0682,42.9186,42.9426,24800.0
2005-06-24 09:30:00,72.16,72.17,71.75,71.76,17300.0,43.1819,43.1879,42.9366,42.9426,17300.0
2005-06-24 10:00:00,71.76,71.81,71.69,71.69,11500.0,42.9426,42.9725,42.9007,42.9007,11500.0
2005-06-24 10:30:00,71.69,71.83,71.63,71.66,17500.0,42.9007,42.9845,42.8648,42.8827,17500.0
2005-06-24 11:00:00,71.66,71.71,71.65,71.7,9200.0,42.8827,42.9126,42.8767,42.9067,9200.0
2005-06-24 11:30:00,71.67,71.68,71.52,71.53,31000.0,42.8887,42.8947,42.7989,42.8049,31000.0
2005-06-24 12:00:00,71.53,71.59,71.5,71.59,16500.0,42.8049,42.8408,42.787,42.8408,16500.0
2005-06-24 12:30:00,71.59,71.66,71.52,71.64,34800.0,42.8408,42.8827,42.7989,42.8708,34800.0
2005-06-24 13:00:00,71.64,71.66,71.6,71.64,30500.0,42.8708,42.8827,42.8468,42.8708,30500.0
2005-06-24 13:30:00,71.66,71.73,71.66,71.7,11800.0,42.8827,42.9246,42.8827,42.9067,11800.0
2005-06-24 14:00:00,71.7,71.78,71.66,71.66,20900.0,42.9067,42.9545,42.8827,42.8827,20900.0
2005-06-24 14:30:00,71.72,71.78,71.7,71.7,11400.0,42.9186,42.9545,42.9067,42.9067,11400.0
2005-06-24 15:00:00,71.66,71.66,71.6,71.62,11400.0,42.8827,42.8827,42.8468,42.8588,11400.0
2005-06-24 15:30:00,71.62,71.75,71.62,71.68,27400.0,42.8588,42.9366,42.8588,42.8947,27400.0
2005-06-27 09:30:00,71.22,71.22,71.08,71.18,41200.0,42.6194,42.6194,42.5356,42.5955,41200.0
2005-06-27 10:00:00,71.18,71.38,71.12,71.26,51900.0,42.5955,42.7152,42.5596,42.6434,51900.0
2005-06-27 10:30:00,71.33,71.5,71.25,71.26,40900.0,42.6852,42.787,42.6374,42.6434,40900.0
2005-06-27 11:00:00,71.28,71.29,71.13,71.23,33100.0,42.6553,42.6613,42.5656,42.6254,33100.0
2005-06-27 11:30:00,71.24,71.24,71.15,71.19,20100.0,42.6314,42.6314,42.5775,42.6015,20100.0
2005-06-27 12:00:00,71.18,71.26,71.07,71.12,25000.0,42.5955,42.6434,42.5297,42.5596,25000.0
2005-06-27 12:30:00,71.11,71.19,71.11,71.12,6800.0,42.5536,42.6015,42.5536,42.5596,6800.0
2005-06-27 13:00:00,71.12,71.12,71.0,71.01,26400.0,42.5596,42.5596,42.4878,42.4938,26400.0
2005-06-27 13:30:00,71.01,71.15,71.01,71.05,29600.0,42.4938,42.5775,42.4938,42.5177,29600.0
2005-06-27 14:00:00,71.04,71.09,71.0,71.04,13000.0,42.5117,42.5416,42.4878,42.5117,13000.0
2005-06-27 14:30:00,71.05,71.08,71.01,71.01,14100.0,42.5177,42.5356,42.4938,42.4938,14100.0
2005-06-27 15:00:00,71.01,71.09,70.98,71.09,47200.0,42.4938,42.5416,42.4758,42.5416,47200.0
2005-06-27 15:30:00,71.07,71.09,70.98,71.04,22800.0,42.5297,42.5416,42.4758,42.5117,22800.0
2005-06-28 09:30:00,71.0,71.32,70.99,71.2,28600.0,42.4878,42.6793,42.4818,42.6075,28600.0
2005-06-28 10:00:00,71.24,71.37,71.21,71.37,37000.0,42.6314,42.7092,42.6134,42.7092,37000.0
2005-06-28 10:30:00,71.38,71.46,71.36,71.42,12600.0,42.7152,42.763,42.7032,42.7391,12600.0
2005-06-28 11:00:00,71.43,71.59,71.32,71.48,13500.0,42.7451,42.8408,42.6793,42.775,13500.0
2005-06-28 11:30:00,71.48,71.68,71.48,71.5,14400.0,42.775,42.8947,42.775,42.787,14400.0
2005-06-28 12:00:00,71.51,71.51,71.31,71.51,8000.0,42.793,42.793,42.6733,42.793,8000.0
2005-06-28 12:30:00,71.37,71.5,71.37,71.5,3800.0,42.7092,42.787,42.7092,42.787,3800.0
2005-06-28 13:00:00,71.37,71.46,71.36,71.46,13800.0,42.7092,42.763,42.7032,42.763,13800.0
2005-06-28 13:30:00,71.42,71.45,71.35,71.45,15300.0,42.7391,42.7571,42.6972,42.7571,15300.0
2005-06-28 14:00:00,71.45,71.45,71.36,71.41,5200.0,42.7571,42.7571,42.7032,42.7331,5200.0
2005-06-28 14:30:00,71.41,71.62,71.37,71.6,19700.0,42.7331,42.8588,42.7092,42.8468,19700.0
2005-06-28 15:00:00,71.6,71.6,71.43,71.52,8600.0,42.8468,42.8468,42.7451,42.7989,8600.0
2005-06-28 15:30:00,71.45,71.52,71.41,71.43,20300.0,42.7571,42.7989,42.7331,42.7451,20300.0
2005-06-29 09:30:00,71.42,71.53,71.36,71.49,23300.0,42.7391,42.8049,42.7032,42.781,23300.0
2005-06-29 10:00:00,71.48,71.48,71.29,71.39,19000.0,42.775,42.775,42.6613,42.7212,19000.0
2005-06-29 10:30:00,71.37,71.59,71.35,71.55,32700.0,42.7092,42.8408,42.6972,42.8169,32700.0
2005-06-29 11:00:00,71.56,71.73,71.5,71.73,63300.0,42.8229,42.9246,42.787,42.9246,63300.0
2005-06-29 11:30:00,71.73,71.85,71.72,71.85,46900.0,42.9246,42.9964,42.9186,42.9964,46900.0
2005-06-29 12:00:00,71.85,71.85,71.71,71.81,27700.0,42.9964,42.9964,42.9126,42.9725,27700.0
2005-06-29 12:30:00,71.8,71.85,71.73,71.85,14300.0,42.9665,42.9964,42.9246,42.9964,14300.0
2005-06-29 13:00:00,71.85,71.85,71.75,71.75,33600.0,42.9964,42.9964,42.9366,42.9366,33600.0
2005-06-29 13:30:00,71.75,71.78,71.53,71.6,7500.0,42.9366,42.9545,42.8049,42.8468,7500.0
2005-06-29 14:00:00,71.6,71.69,71.6,71.69,15900.0,42.8468,42.9007,42.8468,42.9007,15900.0
2005-06-29 14:30:00,71.64,71.68,71.5,71.52,20900.0,42.8708,42.8947,42.787,42.7989,20900.0
2005-06-29 15:00:00,71.52,71.55,71.43,71.51,28400.0,42.7989,42.8169,42.7451,42.793,28400.0
2005-06-29 15:30:00,71.47,71.55,71.45,71.55,62200.0,42.769,42.8169,42.7571,42.8169,62200.0
2005-06-30 09:30:00,71.8,72.16,71.8,72.0,23400.0,42.9665,43.1819,42.9665,43.0862,23400.0
2005-06-30 10:00:00,72.02,72.16,72.02,72.14,33100.0,43.0982,43.1819,43.0982,43.17,33100.0
2005-06-30 10:30:00,72.13,72.26,72.07,72.21,55300.0,43.164,43.2418,43.1281,43.2119,55300.0
2005-06-30 11:00:00,72.2,72.2,71.9,71.97,34000.0,43.2059,43.2059,43.0263,43.0682,34000.0
2005-06-30 11:30:00,72.0,72.18,71.89,72.11,52500.0,43.0862,43.1939,43.0204,43.152,52500.0
2005-06-30 12:00:00,72.11,72.14,72.04,72.06,16000.0,43.152,43.17,43.1101,43.1221,16000.0
2005-06-30 12:30:00,72.1,72.12,71.98,71.98,7100.0,43.146,43.158,43.0742,43.0742,7100.0
2005-06-30 13:00:00,71.98,72.08,71.95,72.03,3900.0,43.0742,43.1341,43.0563,43.1041,3900.0
2005-06-30 13:30:00,72.08,72.08,72.01,72.08,23800.0,43.1341,43.1341,43.0922,43.1341,23800.0
2005-06-30 14:00:00,72.05,72.11,71.86,71.91,15000.0,43.1161,43.152,43.0024,43.0323,15000.0
2005-06-30 14:30:00,71.91,71.99,71.75,71.99,20200.0,43.0323,43.0802,42.9366,43.0802,20200.0
2005-06-30 15:00:00,71.98,72.0,71.85,71.91,16600.0,43.0742,43.0862,42.9964,43.0323,16600.0
2005-06-30 15:30:00,71.88,71.89,71.45,71.48,51100.0,43.0144,43.0204,42.7571,42.775,51100.0
2005-07-01 09:30:00,72.04,72.33,72.04,72.29,22000.0,43.1101,43.2837,43.1101,43.2597,22000.0
2005-07-01 10:00:00,72.32,72.45,72.2,72.39,18600.0,43.2777,43.3555,43.2059,43.3196,18600.0
2005-07-01 10:30:00,72.28,72.33,72.1,72.15,9300.0,43.2537,43.2837,43.146,43.176,9300.0
2005-07-01 11:00:00,72.22,72.24,72.05,72.15,10700.0,43.2178,43.2298,43.1161,43.176,10700.0
2005-07-01 11:30:00,72.08,72.08,71.93,72.01,9300.0,43.1341,43.1341,43.0443,43.0922,9300.0
2005-07-01 12:00:00,71.96,72.17,71.96,72.17,17300.0,43.0623,43.1879,43.0623,43.1879,17300.0
2005-07-01 12:30:00,72.17,72.4,72.07,72.32,23100.0,43.1879,43.3256,43.1281,43.2777,23100.0
2005-07-01 13:00:00,72.36,72.36,72.31,72.34,19200.0,43.3016,43.3016,43.2717,43.2897,19200.0
2005-07-01 13:30:00,72.34,72.35,72.18,72.24,23500.0,43.2897,43.2956,43.1939,43.2298,23500.0
2005-07-01 14:00:00,72.23,72.25,72.16,72.21,40700.0,43.2238,43.2358,43.1819,43.2119,40700.0
2005-07-01 14:30:00,72.2,72.23,72.12,72.14,18200.0,43.2059,43.2238,43.158,43.17,18200.0
2005-07-01 15:00:00,72.14,72.15,72.08,72.12,22700.0,43.17,43.176,43.1341,43.158,22700.0
2005-07-01 15:30:00,72.13,72.16,72.0,72.15,15200.0,43.164,43.1819,43.0862,43.176,15200.0
2005-07-05 09:30:00,72.63,72.69,72.47,72.61,23700.0,43.4632,43.4991,43.3674,43.4512,23700.0
2005-07-05 10:00:00,72.6,72.9,72.58,72.65,15700.0,43.4452,43.6248,43.4333,43.4752,15700.0
2005-07-05 10:30:00,72.65,72.85,72.62,72.83,17500.0,43.4752,43.5948,43.4572,43.5829,17500.0
2005-07-05 11:00:00,72.77,72.78,72.74,72.74,30300.0,43.547,43.553,43.529,43.529,30300.0
2005-07-05 11:30:00,72.75,72.81,72.75,72.8,10800.0,43.535,43.5709,43.535,43.5649,10800.0
2005-07-05 12:00:00,72.8,72.91,72.71,72.91,7700.0,43.5649,43.6307,43.5111,43.6307,7700.0
2005-07-05 12:30:00,72.9,73.0,72.81,72.98,11500.0,43.6248,43.6846,43.5709,43.6726,11500.0
2005-07-05 13:00:00,73.0,73.09,72.99,73.06,7500.0,43.6846,43.7385,43.6786,43.7205,7500.0
2005-07-05 13:30:00,73.05,73.06,72.98,73.04,8000.0,43.7145,43.7205,43.6726,43.7085,8000.0
2005-07-05 14:00:00,72.98,73.09,72.84,73.02,12000.0,43.6726,43.7385,43.5889,43.6966,12000.0
2005-07-05 14:30:00,72.99,73.0,72.94,72.98,5100.0,43.6786,43.6846,43.6487,43.6726,5100.0
2005-07-05 15:00:00,72.98,72.99,72.74,72.92,17000.0,43.6726,43.6786,43.529,43.6367,17000.0
2005-07-05 15:30:00,72.87,73.05,72.81,72.9,35300.0,43.6068,43.7145,43.5709,43.6248,35300.0
2005-07-06 09:30:00,73.53,73.85,73.47,73.8,37200.0,44.0018,44.1933,43.9659,44.1633,37200.0
2005-07-06 10:00:00,73.81,73.82,73.6,73.8,18200.0,44.1693,44.1753,44.0437,44.1633,18200.0
2005-07-06 10:30:00,73.8,74.0,73.77,73.86,44200.0,44.1633,44.283,44.1454,44.1992,44200.0
2005-07-06 11:00:00,73.86,74.02,73.82,74.02,31300.0,44.1992,44.295,44.1753,44.295,31300.0
2005-07-06 11:30:00,74.02,74.03,74.0,74.0,21500.0,44.295,44.301,44.283,44.283,21500.0
2005-07-06 12:00:00,74.0,74.13,73.9,73.93,29300.0,44.283,44.3608,44.2232,44.2411,29300.0
2005-07-06 12:30:00,73.93,73.93,73.68,73.82,76500.0,44.2411,44.2411,44.0915,44.1753,76500.0
2005-07-06 13:00:00,73.83,73.97,73.72,73.97,29900.0,44.1813,44.2651,44.1155,44.2651,29900.0
2005-07-06 13:30:00,73.97,73.97,73.81,73.9,14300.0,44.2651,44.2651,44.1693,44.2232,14300.0
2005-07-06 14:00:00,73.88,73.88,73.75,73.83,58700.0,44.2112,44.2112,44.1334,44.1813,58700.0
2005-07-06 14:30:00,73.83,73.83,73.57,73.7,26000.0,44.1813,44.1813,44.0257,44.1035,26000.0
2005-07-06 15:00:00,73.69,73.74,73.56,73.58,11200.0,44.0975,44.1274,44.0197,44.0317,11200.0
2005-07-06 15:30:00,73.58,73.6,73.46,73.46,39000.0,44.0317,44.0437,43.9599,43.9599,39000.0
2005-07-07 09:30:00,73.38,73.39,72.6,73.13,27900.0,43.912,43.918,43.4452,43.7624,27900.0
2005-07-07 10:00:00,73.13,73.24,72.98,73.1,28000.0,43.7624,43.8282,43.6726,43.7444,28000.0
2005-07-07 10:30:00,73.08,73.12,72.88,72.89,16200.0,43.7325,43.7564,43.6128,43.6188,16200.0
2005-07-07 11:00:00,72.87,73.04,72.79,72.96,9200.0,43.6068,43.7085,43.5589,43.6607,9200.0
2005-07-07 11:30:00,72.96,73.13,72.92,72.93,9300.0,43.6607,43.7624,43.6367,43.6427,9300.0
2005-07-07 12:00:00,72.97,73.27,72.94,73.19,14700.0,43.6667,43.8462,43.6487,43.7983,14700.0
2005-07-07 12:30:00,73.16,73.16,73.04,73.07,9200.0,43.7804,43.7804,43.7085,43.7265,9200.0
2005-07-07 13:00:00,73.07,73.07,73.0,73.02,7700.0,43.7265,43.7265,43.6846,43.6966,7700.0
2005-07-07 13:30:00,73.03,73.06,72.97,72.97,9200.0,43.7026,43.7205,43.6667,43.6667,9200.0
2005-07-07 14:00:00,72.94,73.08,72.93,72.97,11500.0,43.6487,43.7325,43.6427,43.6667,11500.0
2005-07-07 14:30:00,72.98,73.01,72.92,73.01,10000.0,43.6726,43.6906,43.6367,43.6906,10000.0
2005-07-07 15:00:00,72.94,73.19,72.9,73.12,20400.0,43.6487,43.7983,43.6248,43.7564,20400.0
2005-07-07 15:30:00,73.15,73.24,73.0,73.19,18400.0,43.7744,43.8282,43.6846,43.7983,18400.0
2005-07-08 09:30:00,73.24,73.49,73.05,73.49,31600.0,43.8282,43.9778,43.7145,43.9778,31600.0
2005-07-08 10:00:00,73.4,73.4,73.01,73.11,9800.0,43.924,43.924,43.6906,43.7504,9800.0
2005-07-08 10:30:00,73.14,73.22,73.14,73.21,5900.0,43.7684,43.8163,43.7684,43.8103,5900.0
2005-07-08 11:00:00,73.21,73.28,73.2,73.23,20100.0,43.8103,43.8522,43.8043,43.8222,20100.0
2005-07-08 11:30:00,73.23,73.37,73.23,73.37,16700.0,43.8222,43.906,43.8222,43.906,16700.0
2005-07-08 12:00:00,73.38,73.39,73.2,73.39,21900.0,43.912,43.918,43.8043,43.918,21900.0
2005-07-08 12:30:00,73.4,73.6,73.4,73.5,21300.0,43.924,44.0437,43.924,43.9838,21300.0
2005-07-08 13:00:00,73.5,73.7,73.4,73.46,16800.0,43.9838,44.1035,43.924,43.9599,16800.0
2005-07-08 13:30:00,73.38,73.63,73.38,73.6,7800.0,43.912,44.0616,43.912,44.0437,7800.0
2005-07-08 14:00:00,73.6,73.7,73.56,73.56,12100.0,44.0437,44.1035,44.0197,44.0197,12100.0
2005-07-08 14:30:00,73.57,73.7,73.44,73.59,23500.0,44.0257,44.1035,43.9479,44.0377,23500.0
2005-07-08 15:00:00,73.61,73.74,73.57,73.71,26000.0,44.0496,44.1274,44.0257,44.1095,26000.0
2005-07-08 15:30:00,73.7,73.71,73.47,73.59,41400.0,44.1035,44.1095,43.9659,44.0377,41400.0
2005-07-11 09:30:00,73.59,73.88,73.59,73.79,29300.0,44.0377,44.2112,44.0377,44.1574,29300.0
2005-07-11 10:00:00,73.78,73.8,73.73,73.8,16200.0,44.1514,44.1633,44.1215,44.1633,16200.0
2005-07-11 10:30:00,73.8,73.89,73.71,73.89,34100.0,44.1633,44.2172,44.1095,44.2172,34100.0
2005-07-11 11:00:00,73.88,73.95,73.74,73.95,26800.0,44.2112,44.2531,44.1274,44.2531,26800.0
2005-07-11 11:30:00,73.95,73.95,73.82,73.92,17900.0,44.2531,44.2531,44.1753,44.2352,17900.0
2005-07-11 12:00:00,73.91,73.92,73.81,73.84,15300.0,44.2292,44.2352,44.1693,44.1873,15300.0
2005-07-11 12:30:00,73.82,73.9,73.82,73.86,9300.0,44.1753,44.2232,44.1753,44.1992,9300.0
2005-07-11 13:00:00,73.85,73.85,73.7,73.76,8800.0,44.1933,44.1933,44.1035,44.1394,8800.0
2005-07-11 13:30:00,73.76,73.79,73.68,73.68,13500.0,44.1394,44.1574,44.0915,44.0915,13500.0
2005-07-11 14:00:00,73.69,73.89,73.69,73.89,10100.0,44.0975,44.2172,44.0975,44.2172,10100.0
2005-07-11 14:30:00,73.88,73.98,73.82,73.85,24600.0,44.2112,44.2711,44.1753,44.1933,24600.0
2005-07-11 15:00:00,73.85,73.97,73.8,73.81,23100.0,44.1933,44.2651,44.1633,44.1693,23100.0
2005-07-11 15:30:00,73.81,73.9,73.8,73.83,43000.0,44.1693,44.2232,44.1633,44.1813,43000.0
2005-07-12 09:30:00,74.43,74.63,74.3,74.62,32100.0,44.5403,44.66,44.4626,44.654,32100.0
2005-07-12 10:00:00,74.62,74.63,74.39,74.45,28600.0,44.654,44.66,44.5164,44.5523,28600.0
2005-07-12 10:30:00,74.49,74.64,74.43,74.58,14200.0,44.5763,44.666,44.5403,44.6301,14200.0
2005-07-12 11:00:00,74.56,74.57,74.46,74.56,11800.0,44.6181,44.6241,44.5583,44.6181,11800.0
2005-07-12 11:30:00,74.56,74.73,74.55,74.64,24600.0,44.6181,44.7199,44.6122,44.666,24600.0
2005-07-12 12:00:00,74.64,74.77,74.56,74.77,19000.0,44.666,44.7438,44.6181,44.7438,19000.0
2005-07-12 12:30:00,74.72,74.8,74.63,74.67,24000.0,44.7139,44.7618,44.66,44.684,24000.0
2005-07-12 13:00:00,74.68,74.82,74.65,74.71,14000.0,44.69,44.7737,44.672,44.7079,14000.0
2005-07-12 13:30:00,74.71,74.75,74.66,74.75,7100.0,44.7079,44.7318,44.678,44.7318,7100.0
2005-07-12 14:00:00,74.69,74.97,74.69,74.91,22300.0,44.6959,44.8635,44.6959,44.8276,22300.0
2005-07-12 14:30:00,74.88,74.88,74.75,74.83,24900.0,44.8096,44.8096,44.7318,44.7797,24900.0
2005-07-12 15:00:00,74.76,74.83,74.76,74.8,19700.0,44.7378,44.7797,44.7378,44.7618,19700.0
2005-07-12 15:30:00,74.8,74.81,74.6,74.6,39600.0,44.7618,44.7677,44.6421,44.6421,39600.0
2005-07-13 09:30:00,74.18,74.18,73.95,73.97,62400.0,44.3907,44.3907,44.2531,44.2651,62400.0
2005-07-13 10:00:00,74.02,74.05,73.94,73.97,48500.0,44.295,44.3129,44.2471,44.2651,48500.0
2005-07-13 10:30:00,73.97,74.15,73.97,74.02,24800.0,44.2651,44.3728,44.2651,44.295,24800.0
2005-07-13 11:00:00,74.0,74.12,73.97,74.12,35500.0,44.283,44.3548,44.2651,44.3548,35500.0
2005-07-13 11:30:00,74.17,74.17,74.09,74.14,18800.0,44.3848,44.3848,44.3369,44.3668,18800.0
2005-07-13 12:00:00,74.15,74.25,74.15,74.25,28700.0,44.3728,44.4326,44.3728,44.4326,28700.0
2005-07-13 12:30:00,74.24,74.25,74.15,74.15,10800.0,44.4266,44.4326,44.3728,44.3728,10800.0
2005-07-13 13:00:00,74.16,74.16,74.07,74.13,15000.0,44.3788,44.3788,44.3249,44.3608,15000.0
2005-07-13 13:30:00,74.13,74.13,74.0,74.07,14000.0,44.3608,44.3608,44.283,44.3249,14000.0
2005-07-13 14:00:00,74.08,74.08,73.99,73.99,30300.0,44.3309,44.3309,44.277,44.277,30300.0
2005-07-13 14:30:00,74.01,74.07,73.99,74.01,17800.0,44.289,44.3249,44.277,44.289,17800.0
2005-07-13 15:00:00,74.01,74.05,73.96,74.01,27900.0,44.289,44.3129,44.2591,44.289,27900.0
2005-07-13 15:30:00,74.01,74.11,73.99,74.08,27100.0,44.289,44.3489,44.277,44.3309,27100.0
2005-07-14 09:30:00,74.59,74.8,74.3,74.45,33300.0,44.6361,44.7618,44.4626,44.5523,33300.0
2005-07-14 10:00:00,74.48,74.56,74.4,74.52,24600.0,44.5703,44.6181,44.5224,44.5942,24600.0
2005-07-14 10:30:00,74.52,74.57,74.46,74.55,15500.0,44.5942,44.6241,44.5583,44.6122,15500.0
2005-07-14 11:00:00,74.55,74.64,74.52,74.53,36500.0,44.6122,44.666,44.5942,44.6002,36500.0
2005-07-14 11:30:00,74.54,74.56,74.38,74.46,38900.0,44.6062,44.6181,44.5104,44.5583,38900.0
2005-07-14 12:00:00,74.46,74.73,74.44,74.68,22300.0,44.5583,44.7199,44.5463,44.69,22300.0
2005-07-14 12:30:00,74.68,74.87,74.61,74.7,48500.0,44.69,44.8037,44.6481,44.7019,48500.0
2005-07-14 13:00:00,74.71,74.96,74.66,74.91,48600.0,44.7079,44.8575,44.678,44.8276,48600.0
2005-07-14 13:30:00,74.91,74.91,74.75,74.82,10800.0,44.8276,44.8276,44.7318,44.7737,10800.0
2005-07-14 14:00:00,74.83,74.85,74.8,74.82,9700.0,44.7797,44.7917,44.7618,44.7737,9700.0
2005-07-14 14:30:00,74.8,74.84,74.75,74.75,9700.0,44.7618,44.7857,44.7318,44.7318,9700.0
2005-07-14 15:00:00,74.75,74.81,74.7,74.81,38800.0,44.7318,44.7677,44.7019,44.7677,38800.0
2005-07-14 15:30:00,74.83,74.85,74.65,74.7,58600.0,44.7797,44.7917,44.672,44.7019,58600.0
2005-07-15 09:30:00,74.6,74.62,74.25,74.43,61900.0,44.6421,44.654,44.4326,44.5403,61900.0
2005-07-15 10:00:00,74.45,74.61,74.37,74.53,29300.0,44.5523,44.6481,44.5044,44.6002,29300.0
2005-07-15 10:30:00,74.55,74.76,74.54,74.67,20500.0,44.6122,44.7378,44.6062,44.684,20500.0
2005-07-15 11:00:00,74.66,74.85,74.66,74.75,16000.0,44.678,44.7917,44.678,44.7318,16000.0
2005-07-15 11:30:00,74.75,74.95,74.67,74.69,30800.0,44.7318,44.8515,44.684,44.6959,30800.0
2005-07-15 12:00:00,74.7,74.76,74.67,74.74,18900.0,44.7019,44.7378,44.684,44.7259,18900.0
2005-07-15 12:30:00,74.75,74.8,74.61,74.68,36200.0,44.7318,44.7618,44.6481,44.69,36200.0
2005-07-15 13:00:00,74.61,74.89,74.61,74.86,33000.0,44.6481,44.8156,44.6481,44.7977,33000.0
2005-07-15 13:30:00,74.82,74.83,74.77,74.81,8100.0,44.7737,44.7797,44.7438,44.7677,8100.0
2005-07-15 14:00:00,74.81,74.9,74.81,74.9,8800.0,44.7677,44.8216,44.7677,44.8216,8800.0
2005-07-15 14:30:00,74.88,74.89,74.81,74.89,15700.0,44.8096,44.8156,44.7677,44.8156,15700.0
2005-07-15 15:00:00,74.91,74.97,74.91,74.97,20600.0,44.8276,44.8635,44.8276,44.8635,20600.0
2005-07-15 15:30:00,74.97,75.0,74.95,74.98,27500.0,44.8635,44.8814,44.8515,44.8695,27500.0
2005-07-18 09:30:00,75.05,75.05,74.83,74.88,31200.0,44.9114,44.9114,44.7797,44.8096,31200.0
2005-07-18 10:00:00,74.88,75.16,74.88,75.07,35000.0,44.8096,44.9772,44.8096,44.9233,35000.0
2005-07-18 10:30:00,75.07,75.07,74.86,74.86,15600.0,44.9233,44.9233,44.7977,44.7977,15600.0
2005-07-18 11:00:00,74.87,75.05,74.86,74.97,15500.0,44.8037,44.9114,44.7977,44.8635,15500.0
2005-07-18 11:30:00,74.92,75.0,74.86,74.89,12300.0,44.8336,44.8814,44.7977,44.8156,12300.0
2005-07-18 12:00:00,74.88,74.96,74.85,74.87,17000.0,44.8096,44.8575,44.7917,44.8037,17000.0
2005-07-18 12:30:00,74.83,75.09,74.81,74.92,14400.0,44.7797,44.9353,44.7677,44.8336,14400.0
2005-07-18 13:00:00,74.96,75.0,74.86,74.88,10100.0,44.8575,44.8814,44.7977,44.8096,10100.0
2005-07-18 13:30:00,74.87,74.96,74.85,74.85,22500.0,44.8037,44.8575,44.7917,44.7917,22500.0
2005-07-18 14:00:00,74.85,74.95,74.85,74.86,6800.0,44.7917,44.8515,44.7917,44.7977,6800.0
2005-07-18 14:30:00,74.86,74.95,74.81,74.81,24100.0,44.7977,44.8515,44.7677,44.7677,24100.0
2005-07-18 15:00:00,74.81,74.85,74.75,74.82,24500.0,44.7677,44.7917,44.7318,44.7737,24500.0
2005-07-18 15:30:00,74.79,74.79,74.71,74.71,19000.0,44.7558,44.7558,44.7079,44.7079,19000.0
2005-07-19 09:30:00,74.55,74.55,74.26,74.41,46600.0,44.6122,44.6122,44.4386,44.5284,46600.0
2005-07-19 10:00:00,74.42,74.56,74.32,74.54,19500.0,44.5344,44.6181,44.4745,44.6062,19500.0
2005-07-19 10:30:00,74.51,74.64,74.41,74.58,19500.0,44.5882,44.666,44.5284,44.6301,19500.0
2005-07-19 11:00:00,74.55,74.58,74.49,74.5,27400.0,44.6122,44.6301,44.5763,44.5822,27400.0
2005-07-19 11:30:00,74.5,74.57,74.49,74.51,11700.0,44.5822,44.6241,44.5763,44.5882,11700.0
2005-07-19 12:00:00,74.57,74.63,74.42,74.56,17000.0,44.6241,44.66,44.5344,44.6181,17000.0
2005-07-19 12:30:00,74.57,74.6,74.38,74.6,15400.0,44.6241,44.6421,44.5104,44.6421,15400.0
2005-07-19 13:00:00,74.65,74.65,74.41,74.45,12600.0,44.672,44.672,44.5284,44.5523,12600.0
2005-07-19 13:30:00,74.44,74.6,74.44,74.49,11000.0,44.5463,44.6421,44.5463,44.5763,11000.0
2005-07-19 14:00:00,74.5,74.53,74.46,74.48,18300.0,44.5822,44.6002,44.5583,44.5703,18300.0
2005-07-19 14:30:00,74.48,74.64,74.47,74.57,17700.0,44.5703,44.666,44.5643,44.6241,17700.0
2005-07-19 15:00:00,74.56,74.65,74.53,74.6,10500.0,44.6181,44.672,44.6002,44.6421,10500.0
2005-07-19 15:30:00,74.6,74.8,74.5,74.52,24700.0,44.6421,44.7618,44.5822,44.5942,24700.0
2005-07-20 09:30:00,74.57,74.57,74.13,74.16,24900.0,44.6241,44.6241,44.3608,44.3788,24900.0
2005-07-20 10:00:00,74.17,74.2,74.0,74.0,36300.0,44.3848,44.4027,44.283,44.283,36300.0
2005-07-20 10:30:00,74.0,74.05,73.83,73.94,33000.0,44.283,44.3129,44.1813,44.2471,33000.0
2005-07-20 11:00:00,73.92,74.21,73.92,74.21,24800.0,44.2352,44.4087,44.2352,44.4087,24800.0
2005-07-20 11:30:00,74.23,74.34,74.23,74.34,8700.0,44.4207,44.4865,44.4207,44.4865,8700.0
2005-07-20 12:00:00,74.37,74.46,74.24,74.37,10100.0,44.5044,44.5583,44.4266,44.5044,10100.0
2005-07-20 12:30:00,74.45,74.45,74.26,74.35,9000.0,44.5523,44.5523,44.4386,44.4925,9000.0
2005-07-20 13:00:00,74.29,74.59,74.26,74.57,13300.0,44.4566,44.6361,44.4386,44.6241,13300.0
2005-07-20 13:30:00,74.55,74.79,74.55,74.68,24600.0,44.6122,44.7558,44.6122,44.69,24600.0
2005-07-20 14:00:00,74.69,74.97,74.65,74.75,25400.0,44.6959,44.8635,44.672,44.7318,25400.0
2005-07-20 14:30:00,74.82,74.85,74.58,74.73,14300.0,44.7737,44.7917,44.6301,44.7199,14300.0
2005-07-20 15:00:00,74.73,74.83,74.73,74.78,15200.0,44.7199,44.7797,44.7199,44.7498,15200.0
2005-07-20 15:30:00,74.83,75.0,74.78,74.86,16900.0,44.7797,44.8814,44.7498,44.7977,16900.0
2005-07-21 09:30:00,76.0,76.06,75.47,75.54,52300.0,45.4799,45.5158,45.1627,45.2046,52300.0
2005-07-21 10:00:00,75.49,75.58,75.21,75.36,59900.0,45.1747,45.2285,45.0071,45.0969,59900.0
2005-07-21 10:30:00,75.36,75.47,75.32,75.4,21000.0,45.0969,45.1627,45.0729,45.1208,21000.0
2005-07-21 11:00:00,75.38,75.55,75.37,75.4,22500.0,45.1088,45.2106,45.1029,45.1208,22500.0
2005-07-21 11:30:00,75.4,75.53,75.4,75.46,18800.0,45.1208,45.1986,45.1208,45.1567,18800.0
2005-07-21 12:00:00,75.43,75.6,75.43,75.53,7800.0,45.1388,45.2405,45.1388,45.1986,7800.0
2005-07-21 12:30:00,75.52,75.66,75.52,75.62,20000.0,45.1926,45.2764,45.1926,45.2525,20000.0
2005-07-21 13:00:00,75.62,75.72,75.54,75.6,19600.0,45.2525,45.3123,45.2046,45.2405,19600.0
2005-07-21 13:30:00,75.61,75.7,75.54,75.66,26000.0,45.2465,45.3003,45.2046,45.2764,26000.0
2005-07-21 14:00:00,75.6,75.73,75.56,75.6,12300.0,45.2405,45.3183,45.2166,45.2405,12300.0
2005-07-21 14:30:00,75.59,75.59,75.5,75.51,22500.0,45.2345,45.2345,45.1807,45.1866,22500.0
2005-07-21 15:00:00,75.55,75.65,75.48,75.54,50100.0,45.2106,45.2704,45.1687,45.2046,50100.0
2005-07-21 15:30:00,75.54,75.75,75.5,75.65,40200.0,45.2046,45.3303,45.1807,45.2704,40200.0
2005-07-22 09:30:00,75.65,75.65,75.37,75.37,23600.0,45.2704,45.2704,45.1029,45.1029,23600.0
2005-07-22 10:00:00,75.36,75.41,75.35,75.39,27000.0,45.0969,45.1268,45.0909,45.1148,27000.0
2005-07-22 10:30:00,75.38,75.44,75.3,75.35,45300.0,45.1088,45.1448,45.061,45.0909,45300.0
2005-07-22 11:00:00,75.34,75.54,75.3,75.51,79900.0,45.0849,45.2046,45.061,45.1866,79900.0
2005-07-22 11:30:00,75.51,75.52,75.46,75.48,24500.0,45.1866,45.1926,45.1567,45.1687,24500.0
2005-07-22 12:00:00,75.48,75.56,75.46,75.5,30000.0,45.1687,45.2166,45.1567,45.1807,30000.0
2005-07-22 12:30:00,75.5,75.53,75.46,75.46,8900.0,45.1807,45.1986,45.1567,45.1567,8900.0
2005-07-22 13:00:00,75.47,75.58,75.43,75.58,13100.0,45.1627,45.2285,45.1388,45.2285,13100.0
2005-07-22 13:30:00,75.51,75.6,75.5,75.6,24800.0,45.1866,45.2405,45.1807,45.2405,24800.0
2005-07-22 14:00:00,75.6,75.6,75.55,75.6,21300.0,45.2405,45.2405,45.2106,45.2405,21300.0
2005-07-22 14:30:00,75.58,75.74,75.55,75.7,37800.0,45.2285,45.3243,45.2106,45.3003,37800.0
2005-07-22 15:00:00,75.7,75.75,75.5,75.51,21800.0,45.3003,45.3303,45.1807,45.1866,21800.0
2005-07-22 15:30:00,75.51,75.59,75.49,75.53,23700.0,45.1866,45.2345,45.1747,45.1986,23700.0
2005-07-25 09:30:00,74.83,74.83,74.6,74.65,33400.0,44.7797,44.7797,44.6421,44.672,33400.0
2005-07-25 10:00:00,74.66,74.78,74.61,74.71,19400.0,44.678,44.7498,44.6481,44.7079,19400.0
2005-07-25 10:30:00,74.71,74.72,74.54,74.63,42200.0,44.7079,44.7139,44.6062,44.66,42200.0
2005-07-25 11:00:00,74.64,74.69,74.6,74.6,29000.0,44.666,44.6959,44.6421,44.6421,29000.0
2005-07-25 11:30:00,74.6,74.62,74.36,74.48,81400.0,44.6421,44.654,44.4985,44.5703,81400.0
2005-07-25 12:00:00,74.47,74.53,74.44,74.5,19900.0,44.5643,44.6002,44.5463,44.5822,19900.0
2005-07-25 12:30:00,74.5,74.5,74.14,74.2,72200.0,44.5822,44.5822,44.3668,44.4027,72200.0
2005-07-25 13:00:00,74.21,74.36,74.21,74.36,16300.0,44.4087,44.4985,44.4087,44.4985,16300.0
2005-07-25 13:30:00,74.36,74.45,74.31,74.34,8900.0,44.4985,44.5523,44.4685,44.4865,8900.0
2005-07-25 14:00:00,74.33,74.37,74.29,74.29,9300.0,44.4805,44.5044,44.4566,44.4566,9300.0
2005-07-25 14:30:00,74.29,74.38,74.29,74.3,22200.0,44.4566,44.5104,44.4566,44.4626,22200.0
2005-07-25 15:00:00,74.29,74.32,74.25,74.31,13800.0,44.4566,44.4745,44.4326,44.4685,13800.0
2005-07-25 15:30:00,74.3,74.41,74.27,74.41,22100.0,44.4626,44.5284,44.4446,44.5284,22100.0
2005-07-26 09:30:00,74.68,74.68,74.08,74.15,30800.0,44.69,44.69,44.3309,44.3728,30800.0
2005-07-26 10:00:00,74.15,74.32,74.02,74.32,12100.0,44.3728,44.4745,44.295,44.4745,12100.0
2005-07-26 10:30:00,74.29,74.44,74.27,74.28,9600.0,44.4566,44.5463,44.4446,44.4506,9600.0
2005-07-26 11:00:00,74.27,74.33,74.26,74.28,11800.0,44.4446,44.4805,44.4386,44.4506,11800.0
2005-07-26 11:30:00,74.29,74.35,74.27,74.34,6300.0,44.4566,44.4925,44.4446,44.4865,6300.0
2005-07-26 12:00:00,74.31,74.33,74.26,74.28,7500.0,44.4685,44.4805,44.4386,44.4506,7500.0
2005-07-26 12:30:00,74.27,74.4,74.24,74.36,10900.0,44.4446,44.5224,44.4266,44.4985,10900.0
2005-07-26 13:00:00,74.36,74.41,74.31,74.34,20600.0,44.4985,44.5284,44.4685,44.4865,20600.0
2005-07-26 13:30:00,74.31,74.41,74.3,74.41,23200.0,44.4685,44.5284,44.4626,44.5284,23200.0
2005-07-26 14:00:00,74.43,74.45,74.4,74.41,7100.0,44.5403,44.5523,44.5224,44.5284,7100.0
2005-07-26 14:30:00,74.41,74.45,74.39,74.45,6100.0,44.5284,44.5523,44.5164,44.5523,6100.0
2005-07-26 15:00:00,74.44,74.47,74.35,74.47,16100.0,44.5463,44.5643,44.4925,44.5643,16100.0
2005-07-26 15:30:00,74.46,74.46,74.37,74.45,14000.0,44.5583,44.5583,44.5044,44.5523,14000.0
2005-07-27 09:30:00,75.39,75.39,75.0,75.02,23500.0,45.1148,45.1148,44.8814,44.8934,23500.0
2005-07-27 10:00:00,75.01,75.02,74.91,74.94,20000.0,44.8874,44.8934,44.8276,44.8455,20000.0
2005-07-27 10:30:00,74.93,75.13,74.91,75.1,8200.0,44.8396,44.9592,44.8276,44.9413,8200.0
2005-07-27 11:00:00,75.1,75.16,74.91,74.97,23400.0,44.9413,44.9772,44.8276,44.8635,23400.0
2005-07-27 11:30:00,74.98,75.1,74.98,75.04,10400.0,44.8695,44.9413,44.8695,44.9054,10400.0
2005-07-27 12:00:00,75.04,75.2,75.04,75.18,22200.0,44.9054,45.0011,44.9054,44.9892,22200.0
2005-07-27 12:30:00,75.18,75.19,75.06,75.17,13500.0,44.9892,44.9951,44.9174,44.9832,13500.0
2005-07-27 13:00:00,75.11,75.16,75.09,75.12,7500.0,44.9473,44.9772,44.9353,44.9533,7500.0
2005-07-27 13:30:00,75.12,75.17,75.1,75.14,8600.0,44.9533,44.9832,44.9413,44.9652,8600.0
2005-07-27 14:00:00,75.15,75.33,75.08,75.22,7800.0,44.9712,45.0789,44.9293,45.0131,7800.0
2005-07-27 14:30:00,75.24,75.3,75.17,75.25,10200.0,45.0251,45.061,44.9832,45.0311,10200.0
2005-07-27 15:00:00,75.23,75.23,75.13,75.18,9900.0,45.0191,45.0191,44.9592,44.9892,9900.0
2005-07-27 15:30:00,75.18,75.31,75.18,75.31,26800.0,44.9892,45.067,44.9892,45.067,26800.0
2005-07-28 09:30:00,75.42,75.58,75.41,75.41,19300.0,45.1328,45.2285,45.1268,45.1268,19300.0
2005-07-28 10:00:00,75.41,75.41,75.18,75.19,10200.0,45.1268,45.1268,44.9892,44.9951,10200.0
2005-07-28 10:30:00,75.2,75.56,75.2,75.51,30000.0,45.0011,45.2166,45.0011,45.1866,30000.0
2005-07-28 11:00:00,75.48,75.57,75.41,75.44,9600.0,45.1687,45.2225,45.1268,45.1448,9600.0
2005-07-28 11:30:00,75.41,75.55,75.38,75.47,11600.0,45.1268,45.2106,45.1088,45.1627,11600.0
2005-07-28 12:00:00,75.47,75.53,75.3,75.49,15700.0,45.1627,45.1986,45.061,45.1747,15700.0
2005-07-28 12:30:00,75.5,75.58,75.5,75.52,12400.0,45.1807,45.2285,45.1807,45.1926,12400.0
2005-07-28 13:00:00,75.53,75.74,75.51,75.74,13200.0,45.1986,45.3243,45.1866,45.3243,13200.0
2005-07-28 13:30:00,75.75,75.87,75.7,75.87,13000.0,45.3303,45.4021,45.3003,45.4021,13000.0
2005-07-28 14:00:00,75.93,75.93,75.8,75.84,10000.0,45.438,45.438,45.3602,45.3841,10000.0
2005-07-28 14:30:00,75.82,76.0,75.76,75.95,39200.0,45.3721,45.4799,45.3362,45.4499,39200.0
2005-07-28 15:00:00,75.91,75.92,75.79,75.87,16500.0,45.426,45.432,45.3542,45.4021,16500.0
2005-07-28 15:30:00,75.88,75.89,75.75,75.82,18600.0,45.4081,45.414,45.3303,45.3721,18600.0
2005-07-29 09:30:00,76.3,76.3,75.63,75.8,22100.0,45.6594,45.6594,45.2585,45.3602,22100.0
2005-07-29 10:00:00,75.8,75.84,75.69,75.83,14500.0,45.3602,45.3841,45.2944,45.3781,14500.0
2005-07-29 10:30:00,75.82,75.82,75.74,75.74,8800.0,45.3721,45.3721,45.3243,45.3243,8800.0
2005-07-29 11:00:00,75.74,75.75,75.68,75.68,8100.0,45.3243,45.3303,45.2884,45.2884,8100.0
2005-07-29 11:30:00,75.67,75.68,75.53,75.6,15700.0,45.2824,45.2884,45.1986,45.2405,15700.0
2005-07-29 12:00:00,75.59,75.75,75.59,75.74,26900.0,45.2345,45.3303,45.2345,45.3243,26900.0
2005-07-29 12:30:00,75.74,75.75,75.63,75.7,17500.0,45.3243,45.3303,45.2585,45.3003,17500.0
2005-07-29 13:00:00,75.71,75.74,75.61,75.74,4700.0,45.3063,45.3243,45.2465,45.3243,4700.0
2005-07-29 13:30:00,75.65,75.76,75.65,75.76,4400.0,45.2704,45.3362,45.2704,45.3362,4400.0
2005-07-29 14:00:00,75.76,75.96,75.71,75.95,14900.0,45.3362,45.4559,45.3063,45.4499,14900.0
2005-07-29 14:30:00,75.95,76.1,75.95,76.07,27200.0,45.4499,45.5397,45.4499,45.5218,27200.0
2005-07-29 15:00:00,76.07,76.07,75.85,75.94,14700.0,45.5218,45.5218,45.3901,45.444,14700.0
2005-07-29 15:30:00,75.87,75.92,75.68,75.86,62200.0,45.4021,45.432,45.2884,45.3961,62200.0
2005-08-01 09:30:00,76.6,76.69,76.44,76.48,34900.0,45.8389,45.8928,45.7432,45.7671,34900.0
2005-08-01 10:00:00,76.47,76.5,76.25,76.27,18300.0,45.7611,45.7791,45.6295,45.6414,18300.0
2005-08-01 10:30:00,76.26,76.36,75.98,76.11,25100.0,45.6355,45.6953,45.4679,45.5457,25100.0
2005-08-01 11:00:00,76.11,76.18,76.06,76.12,9000.0,45.5457,45.5876,45.5158,45.5517,9000.0
2005-08-01 11:30:00,76.12,76.25,76.11,76.18,6400.0,45.5517,45.6295,45.5457,45.5876,6400.0
2005-08-01 12:00:00,76.14,76.28,76.13,76.18,5200.0,45.5636,45.6474,45.5577,45.5876,5200.0
2005-08-01 12:30:00,76.19,76.22,76.16,76.2,4200.0,45.5936,45.6115,45.5756,45.5995,4200.0
2005-08-01 13:00:00,76.21,76.23,76.2,76.2,4700.0,45.6055,45.6175,45.5995,45.5995,4700.0
2005-08-01 13:30:00,76.21,76.29,76.17,76.25,11000.0,45.6055,45.6534,45.5816,45.6295,11000.0
2005-08-01 14:00:00,76.22,76.31,76.2,76.22,10800.0,45.6115,45.6654,45.5995,45.6115,10800.0
2005-08-01 14:30:00,76.24,76.31,76.24,76.26,3300.0,45.6235,45.6654,45.6235,45.6355,3300.0
2005-08-01 15:00:00,76.27,76.33,76.17,76.32,9500.0,45.6414,45.6773,45.5816,45.6714,9500.0
2005-08-01 15:30:00,76.32,76.36,76.28,76.29,27600.0,45.6714,45.6953,45.6474,45.6534,27600.0
2005-08-02 09:30:00,76.28,76.53,76.2,76.37,18700.0,45.6474,45.797,45.5995,45.7013,18700.0
2005-08-02 10:00:00,76.37,76.44,76.35,76.39,9900.0,45.7013,45.7432,45.6893,45.7132,9900.0
2005-08-02 10:30:00,76.39,76.63,76.39,76.55,22100.0,45.7132,45.8569,45.7132,45.809,22100.0
2005-08-02 11:00:00,76.56,76.75,76.55,76.61,22900.0,45.815,45.9287,45.809,45.8449,22900.0
2005-08-02 11:30:00,76.65,76.7,76.61,76.68,6700.0,45.8688,45.8988,45.8449,45.8868,6700.0
2005-08-02 12:00:00,76.63,76.78,76.62,76.74,13700.0,45.8569,45.9466,45.8509,45.9227,13700.0
2005-08-02 12:30:00,76.74,76.76,76.6,76.6,10300.0,45.9227,45.9347,45.8389,45.8389,10300.0
2005-08-02 13:00:00,76.7,76.7,76.59,76.63,14900.0,45.8988,45.8988,45.8329,45.8569,14900.0
2005-08-02 13:30:00,76.62,76.75,76.62,76.75,14000.0,45.8509,45.9287,45.8509,45.9287,14000.0
2005-08-02 14:00:00,76.75,76.8,76.72,76.8,12600.0,45.9287,45.9586,45.9107,45.9586,12600.0
2005-08-02 14:30:00,76.86,76.88,76.66,76.69,24300.0,45.9945,46.0065,45.8748,45.8928,24300.0
2005-08-02 15:00:00,76.71,76.79,76.64,76.7,13500.0,45.9047,45.9526,45.8629,45.8988,13500.0
2005-08-02 15:30:00,76.64,76.95,76.62,76.95,56500.0,45.8629,46.0484,45.8509,46.0484,56500.0
2005-08-03 09:30:00,76.87,76.87,76.22,76.22,50000.0,46.0005,46.0005,45.6115,45.6115,50000.0
2005-08-03 10:00:00,76.1,76.19,76.1,76.15,15500.0,45.5397,45.5936,45.5397,45.5696,15500.0
2005-08-03 10:30:00,76.19,76.22,76.13,76.14,16400.0,45.5936,45.6115,45.5577,45.5636,16400.0
2005-08-03 11:00:00,76.14,76.15,76.04,76.09,46100.0,45.5636,45.5696,45.5038,45.5337,46100.0
2005-08-03 11:30:00,76.09,76.1,76.05,76.1,10400.0,45.5337,45.5397,45.5098,45.5397,10400.0
2005-08-03 12:00:00,76.1,76.1,76.08,76.1,12500.0,45.5397,45.5397,45.5277,45.5397,12500.0
2005-08-03 12:30:00,76.1,76.35,76.1,76.19,47800.0,45.5397,45.6893,45.5397,45.5936,47800.0
2005-08-03 13:00:00,76.2,76.21,76.11,76.14,8900.0,45.5995,45.6055,45.5457,45.5636,8900.0
2005-08-03 13:30:00,76.15,76.25,76.15,76.2,12600.0,45.5696,45.6295,45.5696,45.5995,12600.0
2005-08-03 14:00:00,76.21,76.21,76.12,76.14,12000.0,45.6055,45.6055,45.5517,45.5636,12000.0
2005-08-03 14:30:00,76.12,76.27,76.11,76.24,23700.0,45.5517,45.6414,45.5457,45.6235,23700.0
2005-08-03 15:00:00,76.24,76.31,76.2,76.31,19200.0,45.6235,45.6654,45.5995,45.6654,19200.0
2005-08-03 15:30:00,76.35,76.4,76.2,76.36,68800.0,45.6893,45.7192,45.5995,45.6953,68800.0
2005-08-04 09:30:00,76.25,76.25,75.7,75.75,65800.0,45.6295,45.6295,45.3003,45.3303,65800.0
2005-08-04 10:00:00,75.75,75.95,75.53,75.9,53900.0,45.3303,45.4499,45.1986,45.42,53900.0
2005-08-04 10:30:00,75.86,75.95,75.76,75.87,15700.0,45.3961,45.4499,45.3362,45.4021,15700.0
2005-08-04 11:00:00,75.88,76.08,75.87,76.08,42300.0,45.4081,45.5277,45.4021,45.5277,42300.0
2005-08-04 11:30:00,76.14,76.23,75.97,76.09,20200.0,45.5636,45.6175,45.4619,45.5337,20200.0
2005-08-04 12:00:00,76.08,76.09,75.8,75.96,11800.0,45.5277,45.5337,45.3602,45.4559,11800.0
2005-08-04 12:30:00,75.98,76.09,75.91,76.02,11900.0,45.4679,45.5337,45.426,45.4918,11900.0
2005-08-04 13:00:00,76.01,76.13,75.97,76.0,20200.0,45.4858,45.5577,45.4619,45.4799,20200.0
2005-08-04 13:30:00,76.0,76.09,75.95,76.0,8400.0,45.4799,45.5337,45.4499,45.4799,8400.0
2005-08-04 14:00:00,75.96,76.1,75.94,75.94,13800.0,45.4559,45.5397,45.444,45.444,13800.0
2005-08-04 14:30:00,75.95,76.04,75.9,76.0,7400.0,45.4499,45.5038,45.42,45.4799,7400.0
2005-08-04 15:00:00,75.96,76.02,75.91,76.02,10000.0,45.4559,45.4918,45.426,45.4918,10000.0
2005-08-04 15:30:00,76.02,76.13,76.02,76.11,40100.0,45.4918,45.5577,45.4918,45.5457,40100.0
2005-08-05 09:30:00,75.25,75.25,74.79,75.07,102200.0,45.0311,45.0311,44.7558,44.9233,102200.0
2005-08-05 10:00:00,75.12,75.12,74.9,74.91,31500.0,44.9533,44.9533,44.8216,44.8276,31500.0
2005-08-05 10:30:00,74.91,75.11,74.91,75.01,54800.0,44.8276,44.9473,44.8276,44.8874,54800.0
2005-08-05 11:00:00,75.02,75.14,74.98,75.04,34400.0,44.8934,44.9652,44.8695,44.9054,34400.0
2005-08-05 11:30:00,75.04,75.17,75.0,75.05,52600.0,44.9054,44.9832,44.8814,44.9114,52600.0
2005-08-05 12:00:00,75.04,75.14,75.04,75.12,22300.0,44.9054,44.9652,44.9054,44.9533,22300.0
2005-08-05 12:30:00,75.11,75.13,75.05,75.13,20800.0,44.9473,44.9592,44.9114,44.9592,20800.0
2005-08-05 13:00:00,75.1,75.17,75.09,75.13,23600.0,44.9413,44.9832,44.9353,44.9592,23600.0
2005-08-05 13:30:00,75.14,75.15,75.04,75.14,25500.0,44.9652,44.9712,44.9054,44.9652,25500.0
2005-08-05 14:00:00,75.14,75.14,74.8,74.85,64900.0,44.9652,44.9652,44.7618,44.7917,64900.0
2005-08-05 14:30:00,74.85,75.04,74.85,74.95,50600.0,44.7917,44.9054,44.7917,44.8515,50600.0
2005-08-05 15:00:00,74.95,75.04,74.91,75.0,62200.0,44.8515,44.9054,44.8276,44.8814,62200.0
2005-08-05 15:30:00,75.0,75.2,74.99,75.08,116700.0,44.8814,45.0011,44.8755,44.9293,116700.0
2005-08-08 09:30:00,75.45,75.56,75.3,75.38,43000.0,45.1507,45.2166,45.061,45.1088,43000.0
2005-08-08 10:00:00,75.39,75.5,75.3,75.37,22700.0,45.1148,45.1807,45.061,45.1029,22700.0
2005-08-08 10:30:00,75.37,75.42,75.26,75.34,21000.0,45.1029,45.1328,45.037,45.0849,21000.0
2005-08-08 11:00:00,75.34,75.44,75.27,75.44,10900.0,45.0849,45.1448,45.043,45.1448,10900.0
2005-08-08 11:30:00,75.38,75.47,75.33,75.35,24800.0,45.1088,45.1627,45.0789,45.0909,24800.0
2005-08-08 12:00:00,75.35,75.59,75.35,75.56,29800.0,45.0909,45.2345,45.0909,45.2166,29800.0
2005-08-08 12:30:00,75.55,75.59,75.45,75.48,8600.0,45.2106,45.2345,45.1507,45.1687,8600.0
2005-08-08 13:00:00,75.41,75.45,75.31,75.34,29500.0,45.1268,45.1507,45.067,45.0849,29500.0
2005-08-08 13:30:00,75.34,75.34,75.25,75.31,11500.0,45.0849,45.0849,45.0311,45.067,11500.0
2005-08-08 14:00:00,75.26,75.27,75.15,75.15,12300.0,45.037,45.043,44.9712,44.9712,12300.0
2005-08-08 14:30:00,75.15,75.16,75.0,75.04,13200.0,44.9712,44.9772,44.8814,44.9054,13200.0
2005-08-08 15:00:00,75.01,75.06,74.96,75.02,19200.0,44.8874,44.9174,44.8575,44.8934,19200.0
2005-08-08 15:30:00,75.02,75.08,74.86,74.92,31900.0,44.8934,44.9293,44.7977,44.8336,31900.0
2005-08-09 09:30:00,75.61,75.61,75.47,75.6,15500.0,45.2465,45.2465,45.1627,45.2405,15500.0
2005-08-09 10:00:00,75.48,75.55,75.45,75.55,9000.0,45.1687,45.2106,45.1507,45.2106,9000.0
2005-08-09 10:30:00,75.55,75.55,75.47,75.54,22000.0,45.2106,45.2106,45.1627,45.2046,22000.0
2005-08-09 11:00:00,75.5,75.55,75.48,75.55,13900.0,45.1807,45.2106,45.1687,45.2106,13900.0
2005-08-09 11:30:00,75.55,75.65,75.5,75.65,20600.0,45.2106,45.2704,45.1807,45.2704,20600.0
2005-08-09 12:00:00,75.66,75.67,75.58,75.63,5200.0,45.2764,45.2824,45.2285,45.2585,5200.0
2005-08-09 12:30:00,75.63,75.67,75.58,75.66,6900.0,45.2585,45.2824,45.2285,45.2764,6900.0
2005-08-09 13:00:00,75.61,75.78,75.58,75.73,8500.0,45.2465,45.3482,45.2285,45.3183,8500.0
2005-08-09 13:30:00,75.71,75.79,75.68,75.72,6500.0,45.3063,45.3542,45.2884,45.3123,6500.0
2005-08-09 14:00:00,75.72,75.76,75.6,75.7,10900.0,45.3123,45.3362,45.2405,45.3003,10900.0
2005-08-09 14:30:00,75.7,75.8,75.64,75.7,32700.0,45.3003,45.3602,45.2644,45.3003,32700.0
2005-08-09 15:00:00,75.7,75.7,75.48,75.51,24000.0,45.3003,45.3003,45.1687,45.1866,24000.0
2005-08-09 15:30:00,75.51,75.7,75.47,75.59,16400.0,45.1866,45.3003,45.1627,45.2345,16400.0
2005-08-10 09:30:00,78.0,78.4,78.0,78.25,102400.0,46.6767,46.9161,46.6767,46.8263,102400.0
2005-08-10 10:00:00,78.3,78.64,78.26,78.61,54900.0,46.8562,47.0597,46.8323,47.0417,54900.0
2005-08-10 10:30:00,78.61,78.9,78.55,78.84,43700.0,47.0417,47.2153,47.0058,47.1794,43700.0
2005-08-10 11:00:00,78.8,78.8,78.53,78.58,30900.0,47.1554,47.1554,46.9939,47.0238,30900.0
2005-08-10 11:30:00,78.63,78.76,78.59,78.75,28200.0,47.0537,47.1315,47.0298,47.1255,28200.0
2005-08-10 12:00:00,78.76,78.87,78.6,78.71,22100.0,47.1315,47.1973,47.0358,47.1016,22100.0
2005-08-10 12:30:00,78.69,78.77,78.53,78.72,49000.0,47.0896,47.1375,46.9939,47.1076,49000.0
2005-08-10 13:00:00,78.67,78.75,78.56,78.57,6100.0,47.0776,47.1255,47.0118,47.0178,6100.0
2005-08-10 13:30:00,78.56,78.61,78.4,78.4,19400.0,47.0118,47.0417,46.9161,46.9161,19400.0
2005-08-10 14:00:00,78.4,78.47,78.3,78.42,27600.0,46.9161,46.958,46.8562,46.928,27600.0
2005-08-10 14:30:00,78.42,78.42,78.27,78.32,21300.0,46.928,46.928,46.8383,46.8682,21300.0
2005-08-10 15:00:00,78.34,78.46,78.15,78.45,63500.0,46.8802,46.952,46.7665,46.946,63500.0
2005-08-10 15:30:00,78.45,78.5,78.3,78.35,56800.0,46.946,46.9759,46.8562,46.8862,56800.0
2005-08-11 09:30:00,79.01,79.29,79.01,79.15,34400.0,47.2811,47.4487,47.2811,47.3649,34400.0
2005-08-11 10:00:00,79.17,79.5,79.15,79.48,23400.0,47.3769,47.5743,47.3649,47.5624,23400.0
2005-08-11 10:30:00,79.48,79.52,79.21,79.25,36600.0,47.5624,47.5863,47.4008,47.4247,36600.0
2005-08-11 11:00:00,79.2,79.51,79.2,79.24,16800.0,47.3948,47.5803,47.3948,47.4187,16800.0
2005-08-11 11:30:00,79.24,79.5,79.15,79.4,21400.0,47.4187,47.5743,47.3649,47.5145,21400.0
2005-08-11 12:00:00,79.37,79.39,79.2,79.26,19900.0,47.4965,47.5085,47.3948,47.4307,19900.0
2005-08-11 12:30:00,79.33,79.45,79.21,79.31,16100.0,47.4726,47.5444,47.4008,47.4606,16100.0
2005-08-11 13:00:00,79.31,79.44,79.31,79.35,6800.0,47.4606,47.5384,47.4606,47.4846,6800.0
2005-08-11 13:30:00,79.36,79.5,79.31,79.5,5500.0,47.4906,47.5743,47.4606,47.5743,5500.0
2005-08-11 14:00:00,79.43,79.44,79.3,79.44,17500.0,47.5324,47.5384,47.4546,47.5384,17500.0
2005-08-11 14:30:00,79.44,79.49,79.37,79.38,20800.0,47.5384,47.5683,47.4965,47.5025,20800.0
2005-08-11 15:00:00,79.39,79.57,79.34,79.54,27100.0,47.5085,47.6162,47.4786,47.5983,27100.0
2005-08-11 15:30:00,79.51,79.65,79.51,79.62,37700.0,47.5803,47.6641,47.5803,47.6461,37700.0
2005-08-12 09:30:00,79.98,79.98,79.5,79.59,21800.0,47.8616,47.8616,47.5743,47.6282,21800.0
2005-08-12 10:00:00,79.58,79.71,79.55,79.67,17900.0,47.6222,47.7,47.6043,47.6761,17900.0
2005-08-12 10:30:00,79.65,79.78,79.6,79.78,16700.0,47.6641,47.7419,47.6342,47.7419,16700.0
2005-08-12 11:00:00,79.74,79.79,79.7,79.72,11300.0,47.718,47.7479,47.694,47.706,11300.0
2005-08-12 11:30:00,79.73,79.79,79.65,79.66,41500.0,47.712,47.7479,47.6641,47.6701,41500.0
2005-08-12 12:00:00,79.66,79.92,79.66,79.82,31300.0,47.6701,47.8257,47.6701,47.7658,31300.0
2005-08-12 12:30:00,79.83,79.85,79.7,79.76,14000.0,47.7718,47.7838,47.694,47.7299,14000.0
2005-08-12 13:00:00,79.76,79.94,79.76,79.94,30900.0,47.7299,47.8376,47.7299,47.8376,30900.0
2005-08-12 13:30:00,79.93,79.95,79.9,79.9,22800.0,47.8317,47.8436,47.8137,47.8137,22800.0
2005-08-12 14:00:00,79.9,79.99,79.9,79.98,26500.0,47.8137,47.8676,47.8137,47.8616,26500.0
2005-08-12 14:30:00,79.98,80.0,79.97,79.97,48200.0,47.8616,47.8735,47.8556,47.8556,48200.0
2005-08-12 15:00:00,79.98,80.24,79.97,80.2,45700.0,47.8616,48.0172,47.8556,47.9932,45700.0
2005-08-12 15:30:00,80.2,80.25,79.97,80.02,30500.0,47.9932,48.0231,47.8556,47.8855,30500.0
2005-08-15 09:30:00,79.2,79.4,79.02,79.39,56400.0,47.3948,47.5145,47.2871,47.5085,56400.0
2005-08-15 10:00:00,79.35,79.42,79.15,79.15,17300.0,47.4846,47.5265,47.3649,47.3649,17300.0
2005-08-15 10:30:00,79.15,79.25,79.08,79.23,19500.0,47.3649,47.4247,47.323,47.4128,19500.0
2005-08-15 11:00:00,79.25,79.29,79.11,79.12,14700.0,47.4247,47.4487,47.3409,47.3469,14700.0
2005-08-15 11:30:00,79.13,79.13,79.09,79.12,8700.0,47.3529,47.3529,47.329,47.3469,8700.0
2005-08-15 12:00:00,79.13,79.37,79.12,79.37,11300.0,47.3529,47.4965,47.3469,47.4965,11300.0
2005-08-15 12:30:00,79.38,79.45,79.31,79.37,8300.0,47.5025,47.5444,47.4606,47.4965,8300.0
2005-08-15 13:00:00,79.38,79.64,79.38,79.61,8600.0,47.5025,47.6581,47.5025,47.6402,8600.0
2005-08-15 13:30:00,79.57,79.63,79.46,79.55,9900.0,47.6162,47.6521,47.5504,47.6043,9900.0
2005-08-15 14:00:00,79.53,79.59,79.45,79.55,10900.0,47.5923,47.6282,47.5444,47.6043,10900.0
2005-08-15 14:30:00,79.56,79.66,79.5,79.66,5100.0,47.6102,47.6701,47.5743,47.6701,5100.0
2005-08-15 15:00:00,79.66,79.73,79.61,79.64,10900.0,47.6701,47.712,47.6402,47.6581,10900.0
2005-08-15 15:30:00,79.63,79.67,79.56,79.61,15000.0,47.6521,47.6761,47.6102,47.6402,15000.0
2005-08-16 09:30:00,79.6,79.6,79.25,79.25,7500.0,47.6342,47.6342,47.4247,47.4247,7500.0
2005-08-16 10:00:00,79.2,79.28,79.2,79.25,8800.0,47.3948,47.4427,47.3948,47.4247,8800.0
2005-08-16 10:30:00,79.25,79.27,78.85,78.88,8400.0,47.4247,47.4367,47.1854,47.2033,8400.0
2005-08-16 11:00:00,78.88,78.89,78.7,78.81,8600.0,47.2033,47.2093,47.0956,47.1614,8600.0
2005-08-16 11:30:00,78.82,79.0,78.82,78.95,8000.0,47.1674,47.2751,47.1674,47.2452,8000.0
2005-08-16 12:00:00,78.95,78.95,78.7,78.81,8100.0,47.2452,47.2452,47.0956,47.1614,8100.0
2005-08-16 12:30:00,78.81,78.89,78.77,78.78,6900.0,47.1614,47.2093,47.1375,47.1435,6900.0
2005-08-16 13:00:00,78.77,78.79,78.72,78.77,5900.0,47.1375,47.1495,47.1076,47.1375,5900.0
2005-08-16 13:30:00,78.73,78.86,78.72,78.85,9000.0,47.1135,47.1913,47.1076,47.1854,9000.0
2005-08-16 14:00:00,78.86,78.86,78.72,78.73,10400.0,47.1913,47.1913,47.1076,47.1135,10400.0
2005-08-16 14:30:00,78.73,78.73,78.61,78.67,13100.0,47.1135,47.1135,47.0417,47.0776,13100.0
2005-08-16 15:00:00,78.73,78.78,78.58,78.65,11700.0,47.1135,47.1435,47.0238,47.0657,11700.0
2005-08-16 15:30:00,78.63,78.65,78.56,78.6,13400.0,47.0537,47.0657,47.0118,47.0358,13400.0
2005-08-17 09:30:00,79.05,79.3,79.05,79.3,22700.0,47.305,47.4546,47.305,47.4546,22700.0
2005-08-17 10:00:00,79.25,79.39,79.23,79.38,10700.0,47.4247,47.5085,47.4128,47.5025,10700.0
2005-08-17 10:30:00,79.33,79.48,79.2,79.45,71900.0,47.4726,47.5624,47.3948,47.5444,71900.0
2005-08-17 11:00:00,79.45,79.65,79.44,79.65,9000.0,47.5444,47.6641,47.5384,47.6641,9000.0
2005-08-17 11:30:00,79.69,79.74,79.52,79.59,6400.0,47.688,47.718,47.5863,47.6282,6400.0
2005-08-17 12:00:00,79.59,79.74,79.56,79.66,7300.0,47.6282,47.718,47.6102,47.6701,7300.0
2005-08-17 12:30:00,79.66,79.74,79.66,79.72,7000.0,47.6701,47.718,47.6701,47.706,7000.0
2005-08-17 13:00:00,79.73,79.84,79.73,79.83,7100.0,47.712,47.7778,47.712,47.7718,7100.0
2005-08-17 13:30:00,79.82,79.84,79.78,79.8,4100.0,47.7658,47.7778,47.7419,47.7539,4100.0
2005-08-17 14:00:00,79.8,79.89,79.77,79.78,43400.0,47.7539,47.8077,47.7359,47.7419,43400.0
2005-08-17 14:30:00,79.78,79.86,79.61,79.64,12200.0,47.7419,47.7898,47.6402,47.6581,12200.0
2005-08-17 15:00:00,79.64,79.75,79.64,79.73,16800.0,47.6581,47.7239,47.6581,47.712,16800.0
2005-08-17 15:30:00,79.73,79.73,79.69,79.69,44800.0,47.712,47.712,47.688,47.688,44800.0
2005-08-18 09:30:00,79.57,79.58,79.48,79.51,50900.0,47.6162,47.6222,47.5624,47.5803,50900.0
2005-08-18 10:00:00,79.56,79.68,79.54,79.68,78900.0,47.6102,47.682,47.5983,47.682,78900.0
2005-08-18 10:30:00,79.68,79.71,79.5,79.5,10900.0,47.682,47.7,47.5743,47.5743,10900.0
2005-08-18 11:00:00,79.47,79.52,79.47,79.52,12700.0,47.5564,47.5863,47.5564,47.5863,12700.0
2005-08-18 11:30:00,79.54,79.58,79.49,79.51,12300.0,47.5983,47.6222,47.5683,47.5803,12300.0
2005-08-18 12:00:00,79.51,79.58,79.51,79.55,14200.0,47.5803,47.6222,47.5803,47.6043,14200.0
2005-08-18 12:30:00,79.55,79.58,79.53,79.57,12100.0,47.6043,47.6222,47.5923,47.6162,12100.0
2005-08-18 13:00:00,79.57,79.67,79.57,79.67,16900.0,47.6162,47.6761,47.6162,47.6761,16900.0
2005-08-18 13:30:00,79.67,79.72,79.66,79.72,13800.0,47.6761,47.706,47.6701,47.706,13800.0
2005-08-18 14:00:00,79.72,79.75,79.59,79.65,18300.0,47.706,47.7239,47.6282,47.6641,18300.0
2005-08-18 14:30:00,79.6,79.62,79.57,79.61,9200.0,47.6342,47.6461,47.6162,47.6402,9200.0
2005-08-18 15:00:00,79.62,79.62,79.58,79.59,16900.0,47.6461,47.6461,47.6222,47.6282,16900.0
2005-08-18 15:30:00,79.59,79.66,79.56,79.62,33700.0,47.6282,47.6701,47.6102,47.6461,33700.0
2005-08-19 09:30:00,79.15,79.35,79.1,79.24,20400.0,47.3649,47.4846,47.335,47.4187,20400.0
2005-08-19 10:00:00,79.19,79.25,79.18,79.24,28000.0,47.3888,47.4247,47.3828,47.4187,28000.0
2005-08-19 10:30:00,79.24,79.24,79.19,79.22,23800.0,47.4187,47.4187,47.3888,47.4068,23800.0
2005-08-19 11:00:00,79.24,79.29,79.21,79.22,8800.0,47.4187,47.4487,47.4008,47.4068,8800.0
2005-08-19 11:30:00,79.22,79.25,79.15,79.2,6600.0,47.4068,47.4247,47.3649,47.3948,6600.0
2005-08-19 12:00:00,79.21,79.37,79.21,79.33,13700.0,47.4008,47.4965,47.4008,47.4726,13700.0
2005-08-19 12:30:00,79.23,79.36,79.16,79.17,6900.0,47.4128,47.4906,47.3709,47.3769,6900.0
2005-08-19 13:00:00,79.28,79.37,79.25,79.34,3600.0,47.4427,47.4965,47.4247,47.4786,3600.0
2005-08-19 13:30:00,79.34,79.34,79.26,79.28,5100.0,47.4786,47.4786,47.4307,47.4427,5100.0
2005-08-19 14:00:00,79.29,79.34,79.16,79.21,7200.0,47.4487,47.4786,47.3709,47.4008,7200.0
2005-08-19 14:30:00,79.25,79.28,79.25,79.27,1500.0,47.4247,47.4427,47.4247,47.4367,1500.0
2005-08-19 15:00:00,79.27,79.27,79.17,79.17,4100.0,47.4367,47.4367,47.3769,47.3769,4100.0
2005-08-19 15:30:00,79.2,79.25,79.11,79.21,16900.0,47.3948,47.4247,47.3409,47.4008,16900.0
2005-08-22 09:30:00,80.68,81.0,80.67,81.0,54600.0,48.2805,48.472,48.2745,48.472,54600.0
2005-08-22 10:00:00,81.0,81.07,80.89,80.93,27800.0,48.472,48.5139,48.4061,48.4301,27800.0
2005-08-22 10:30:00,80.91,80.94,80.8,80.82,28100.0,48.4181,48.4361,48.3523,48.3642,28100.0
2005-08-22 11:00:00,80.81,80.82,80.65,80.72,18100.0,48.3583,48.3642,48.2625,48.3044,18100.0
2005-08-22 11:30:00,80.68,80.83,80.67,80.83,17100.0,48.2805,48.3702,48.2745,48.3702,17100.0
2005-08-22 12:00:00,80.81,80.81,80.72,80.74,14200.0,48.3583,48.3583,48.3044,48.3164,14200.0
2005-08-22 12:30:00,80.74,80.77,80.7,80.72,8700.0,48.3164,48.3343,48.2924,48.3044,8700.0
2005-08-22 13:00:00,80.72,80.72,80.65,80.7,10600.0,48.3044,48.3044,48.2625,48.2924,10600.0
2005-08-22 13:30:00,80.7,80.84,80.7,80.77,18800.0,48.2924,48.3762,48.2924,48.3343,18800.0
2005-08-22 14:00:00,80.75,80.8,80.73,80.76,14300.0,48.3224,48.3523,48.3104,48.3283,14300.0
2005-08-22 14:30:00,80.76,80.85,80.76,80.81,6400.0,48.3283,48.3822,48.3283,48.3583,6400.0
2005-08-22 15:00:00,80.8,80.81,80.79,80.81,14000.0,48.3523,48.3583,48.3463,48.3583,14000.0
2005-08-22 15:30:00,80.81,81.0,80.79,81.0,43400.0,48.3583,48.472,48.3463,48.472,43400.0
2005-08-23 09:30:00,81.15,81.25,81.0,81.02,26700.0,48.5617,48.6216,48.472,48.4839,26700.0
2005-08-23 10:00:00,81.02,81.09,80.9,81.08,18800.0,48.4839,48.5258,48.4121,48.5198,18800.0
2005-08-23 10:30:00,81.08,81.25,81.0,81.01,9700.0,48.5198,48.6216,48.472,48.4779,9700.0
2005-08-23 11:00:00,81.0,81.01,80.92,80.94,12400.0,48.472,48.4779,48.4241,48.4361,12400.0
2005-08-23 11:30:00,80.94,80.96,80.79,80.79,9300.0,48.4361,48.448,48.3463,48.3463,9300.0
2005-08-23 12:00:00,80.79,80.79,80.68,80.72,20100.0,48.3463,48.3463,48.2805,48.3044,20100.0
2005-08-23 12:30:00,80.7,80.81,80.68,80.79,13600.0,48.2924,48.3583,48.2805,48.3463,13600.0
2005-08-23 13:00:00,80.8,80.85,80.79,80.83,10500.0,48.3523,48.3822,48.3463,48.3702,10500.0
2005-08-23 13:30:00,80.84,80.92,80.83,80.9,10000.0,48.3762,48.4241,48.3702,48.4121,10000.0
2005-08-23 14:00:00,80.9,81.01,80.86,80.98,14200.0,48.4121,48.4779,48.3882,48.46,14200.0
2005-08-23 14:30:00,80.97,81.06,80.92,81.01,9000.0,48.454,48.5079,48.4241,48.4779,9000.0
2005-08-23 15:00:00,81.01,81.01,80.92,80.93,6500.0,48.4779,48.4779,48.4241,48.4301,6500.0
2005-08-23 15:30:00,80.93,81.07,80.91,81.05,27200.0,48.4301,48.5139,48.4181,48.5019,27200.0
2005-08-24 09:30:00,81.06,81.3,81.0,81.25,26400.0,48.5079,48.6515,48.472,48.6216,26400.0
2005-08-24 10:00:00,81.25,81.47,81.24,81.41,22800.0,48.6216,48.7532,48.6156,48.7173,22800.0
2005-08-24 10:30:00,81.42,81.63,81.4,81.63,31100.0,48.7233,48.849,48.7113,48.849,31100.0
2005-08-24 11:00:00,81.63,81.7,81.59,81.66,34400.0,48.849,48.8909,48.825,48.8669,34400.0
2005-08-24 11:30:00,81.66,81.8,81.6,81.66,15700.0,48.8669,48.9507,48.831,48.8669,15700.0
2005-08-24 12:00:00,81.66,81.81,81.58,81.68,13900.0,48.8669,48.9567,48.819,48.8789,13900.0
2005-08-24 12:30:00,81.66,81.72,81.57,81.72,9000.0,48.8669,48.9028,48.8131,48.9028,9000.0
2005-08-24 13:00:00,81.75,81.8,81.67,81.8,5800.0,48.9208,48.9507,48.8729,48.9507,5800.0
2005-08-24 13:30:00,81.72,81.73,81.66,81.71,4400.0,48.9028,48.9088,48.8669,48.8968,4400.0
2005-08-24 14:00:00,81.7,81.9,81.7,81.77,18800.0,48.8909,49.0105,48.8909,48.9327,18800.0
2005-08-24 14:30:00,81.69,81.81,81.69,81.76,24700.0,48.8849,48.9567,48.8849,48.9268,24700.0
2005-08-24 15:00:00,81.77,81.77,81.28,81.3,103100.0,48.9327,48.9327,48.6395,48.6515,103100.0
2005-08-24 15:30:00,81.29,81.3,81.1,81.18,60900.0,48.6455,48.6515,48.5318,48.5797,60900.0
2005-08-25 09:30:00,82.11,82.75,82.11,82.31,41500.0,49.1362,49.5192,49.1362,49.2559,41500.0
2005-08-25 10:00:00,82.31,82.38,82.3,82.36,23500.0,49.2559,49.2978,49.2499,49.2858,23500.0
2005-08-25 10:30:00,82.37,82.43,82.3,82.34,15100.0,49.2918,49.3277,49.2499,49.2738,15100.0
2005-08-25 11:00:00,82.42,82.43,82.33,82.41,8900.0,49.3217,49.3277,49.2679,49.3157,8900.0
2005-08-25 11:30:00,82.41,82.5,82.36,82.37,10500.0,49.3157,49.3696,49.2858,49.2918,10500.0
2005-08-25 12:00:00,82.38,82.57,82.37,82.54,18800.0,49.2978,49.4115,49.2918,49.3935,18800.0
2005-08-25 12:30:00,82.54,82.65,82.51,82.65,144000.0,49.3935,49.4594,49.3756,49.4594,144000.0
2005-08-25 13:00:00,82.65,82.74,82.55,82.66,18200.0,49.4594,49.5132,49.3995,49.4653,18200.0
2005-08-25 13:30:00,82.66,82.71,82.58,82.71,9300.0,49.4653,49.4953,49.4175,49.4953,9300.0
2005-08-25 14:00:00,82.6,82.73,82.6,82.69,21700.0,49.4294,49.5072,49.4294,49.4833,21700.0
2005-08-25 14:30:00,82.69,82.75,82.63,82.75,18700.0,49.4833,49.5192,49.4474,49.5192,18700.0
2005-08-25 15:00:00,82.75,82.82,82.67,82.7,25600.0,49.5192,49.5611,49.4713,49.4893,25600.0
2005-08-25 15:30:00,82.71,82.77,82.7,82.76,42500.0,49.4953,49.5312,49.4893,49.5252,42500.0
2005-08-26 09:30:00,82.57,82.84,82.47,82.61,18700.0,49.4115,49.5731,49.3516,49.4354,18700.0
2005-08-26 10:00:00,82.61,82.64,82.4,82.45,24700.0,49.4354,49.4534,49.3097,49.3397,24700.0
2005-08-26 10:30:00,82.45,82.62,82.45,82.58,8500.0,49.3397,49.4414,49.3397,49.4175,8500.0
2005-08-26 11:00:00,82.58,82.61,82.46,82.54,7900.0,49.4175,49.4354,49.3457,49.3935,7900.0
2005-08-26 11:30:00,82.5,82.59,82.4,82.42,18300.0,49.3696,49.4234,49.3097,49.3217,18300.0
2005-08-26 12:00:00,82.42,82.52,82.41,82.5,9100.0,49.3217,49.3816,49.3157,49.3696,9100.0
2005-08-26 12:30:00,82.51,82.51,82.37,82.38,12100.0,49.3756,49.3756,49.2918,49.2978,12100.0
2005-08-26 13:00:00,82.4,82.4,82.31,82.31,10900.0,49.3097,49.3097,49.2559,49.2559,10900.0
2005-08-26 13:30:00,82.32,82.4,82.3,82.35,6200.0,49.2619,49.3097,49.2499,49.2798,6200.0
2005-08-26 14:00:00,82.36,82.45,82.28,82.45,21500.0,49.2858,49.3397,49.2379,49.3397,21500.0
2005-08-26 14:30:00,82.44,82.44,82.26,82.37,7800.0,49.3337,49.3337,49.226,49.2918,7800.0
2005-08-26 15:00:00,82.38,82.42,82.32,82.37,12600.0,49.2978,49.3217,49.2619,49.2918,12600.0
2005-08-26 15:30:00,82.36,82.39,81.94,82.0,44200.0,49.2858,49.3038,49.0345,49.0704,44200.0
2005-08-29 09:30:00,78.6,80.76,78.6,80.59,41000.0,47.0358,48.3283,47.0358,48.2266,41000.0
2005-08-29 10:00:00,80.59,81.17,80.59,81.17,27300.0,48.2266,48.5737,48.2266,48.5737,27300.0
2005-08-29 10:30:00,81.2,81.34,80.87,80.87,25000.0,48.5916,48.6754,48.3942,48.3942,25000.0
2005-08-29 11:00:00,80.9,80.99,80.84,80.99,17800.0,48.4121,48.466,48.3762,48.466,17800.0
2005-08-29 11:30:00,80.99,80.99,80.81,80.89,18500.0,48.466,48.466,48.3583,48.4061,18500.0
2005-08-29 12:00:00,80.89,80.9,80.8,80.86,5300.0,48.4061,48.4121,48.3523,48.3882,5300.0
2005-08-29 12:30:00,80.85,80.9,80.8,80.85,7900.0,48.3822,48.4121,48.3523,48.3822,7900.0
2005-08-29 13:00:00,80.89,81.2,80.88,81.1,12100.0,48.4061,48.5916,48.4002,48.5318,12100.0
2005-08-29 13:30:00,81.15,81.41,81.14,81.41,4100.0,48.5617,48.7173,48.5557,48.7173,4100.0
2005-08-29 14:00:00,81.41,81.43,81.11,81.14,6100.0,48.7173,48.7293,48.5378,48.5557,6100.0
2005-08-29 14:30:00,81.2,81.44,81.15,81.44,9700.0,48.5916,48.7353,48.5617,48.7353,9700.0
2005-08-29 15:00:00,81.44,81.56,81.43,81.5,17000.0,48.7353,48.8071,48.7293,48.7712,17000.0
2005-08-29 15:30:00,81.51,81.52,81.27,81.32,28000.0,48.7772,48.7831,48.6335,48.6635,28000.0
2005-08-30 09:30:00,81.7,81.8,81.56,81.74,40200.0,48.8909,48.9507,48.8071,48.9148,40200.0
2005-08-30 10:00:00,81.75,81.75,81.42,81.42,16500.0,48.9208,48.9208,48.7233,48.7233,16500.0
2005-08-30 10:30:00,81.43,81.43,81.01,81.01,22900.0,48.7293,48.7293,48.4779,48.4779,22900.0
2005-08-30 11:00:00,81.02,81.1,80.9,80.99,27400.0,48.4839,48.5318,48.4121,48.466,27400.0
2005-08-30 11:30:00,80.98,81.15,80.98,81.05,11700.0,48.46,48.5617,48.46,48.5019,11700.0
2005-08-30 12:00:00,81.05,81.22,81.03,81.22,19300.0,48.5019,48.6036,48.4899,48.6036,19300.0
2005-08-30 12:30:00,81.21,81.25,81.19,81.2,12600.0,48.5976,48.6216,48.5857,48.5916,12600.0
2005-08-30 13:00:00,81.21,81.21,81.13,81.2,9800.0,48.5976,48.5976,48.5498,48.5916,9800.0
2005-08-30 13:30:00,81.19,81.4,81.15,81.33,11100.0,48.5857,48.7113,48.5617,48.6694,11100.0
2005-08-30 14:00:00,81.3,81.3,81.14,81.26,13400.0,48.6515,48.6515,48.5557,48.6276,13400.0
2005-08-30 14:30:00,81.26,81.26,81.09,81.09,5600.0,48.6276,48.6276,48.5258,48.5258,5600.0
2005-08-30 15:00:00,81.1,81.24,81.1,81.15,13900.0,48.5318,48.6156,48.5318,48.5617,13900.0
2005-08-30 15:30:00,81.16,81.49,81.16,81.46,13000.0,48.5677,48.7652,48.5677,48.7472,13000.0
2005-08-31 09:30:00,81.24,81.3,81.03,81.06,21000.0,48.6156,48.6515,48.4899,48.5079,21000.0
2005-08-31 10:00:00,81.06,81.1,80.97,80.97,14600.0,48.5079,48.5318,48.454,48.454,14600.0
2005-08-31 10:30:00,80.97,81.14,80.97,81.11,11600.0,48.454,48.5557,48.454,48.5378,11600.0
2005-08-31 11:00:00,81.05,81.23,81.05,81.2,12400.0,48.5019,48.6096,48.5019,48.5916,12400.0
2005-08-31 11:30:00,81.19,81.4,81.18,81.4,12400.0,48.5857,48.7113,48.5797,48.7113,12400.0
2005-08-31 12:00:00,81.4,81.5,81.3,81.5,6400.0,48.7113,48.7712,48.6515,48.7712,6400.0
2005-08-31 12:30:00,81.59,81.66,81.59,81.6,15100.0,48.825,48.8669,48.825,48.831,15100.0
2005-08-31 13:00:00,81.6,81.91,81.6,81.91,9700.0,48.831,49.0165,48.831,49.0165,9700.0
2005-08-31 13:30:00,81.91,82.05,81.91,82.0,11300.0,49.0165,49.1003,49.0165,49.0704,11300.0
2005-08-31 14:00:00,82.03,82.03,81.9,81.95,8800.0,49.0883,49.0883,49.0105,49.0405,8800.0
2005-08-31 14:30:00,81.95,82.0,81.92,81.99,9300.0,49.0405,49.0704,49.0225,49.0644,9300.0
2005-08-31 15:00:00,81.98,82.09,81.76,81.96,28700.0,49.0584,49.1242,48.9268,49.0464,28700.0
2005-08-31 15:30:00,81.96,82.1,81.92,82.0,44000.0,49.0464,49.1302,49.0225,49.0704,44000.0
2005-09-01 09:30:00,81.3,81.32,81.12,81.26,38900.0,48.6515,48.6635,48.5438,48.6276,38900.0
2005-09-01 10:00:00,81.14,81.31,81.09,81.2,32900.0,48.5557,48.6575,48.5258,48.5916,32900.0
2005-09-01 10:30:00,81.11,81.19,81.05,81.06,18400.0,48.5378,48.5857,48.5019,48.5079,18400.0
2005-09-01 11:00:00,81.08,81.56,81.08,81.26,36200.0,48.5198,48.8071,48.5198,48.6276,36200.0
2005-09-01 11:30:00,81.25,81.4,81.23,81.29,41700.0,48.6216,48.7113,48.6096,48.6455,41700.0
2005-09-01 12:00:00,81.29,81.29,81.11,81.18,10500.0,48.6455,48.6455,48.5378,48.5797,10500.0
2005-09-01 12:30:00,81.18,81.56,81.17,81.42,33700.0,48.5797,48.8071,48.5737,48.7233,33700.0
2005-09-01 13:00:00,81.43,81.56,81.31,81.42,17500.0,48.7293,48.8071,48.6575,48.7233,17500.0
2005-09-01 13:30:00,81.42,81.44,81.17,81.27,11500.0,48.7233,48.7353,48.5737,48.6335,11500.0
2005-09-01 14:00:00,81.27,81.36,81.14,81.36,16300.0,48.6335,48.6874,48.5557,48.6874,16300.0
2005-09-01 14:30:00,81.35,81.44,81.33,81.4,25900.0,48.6814,48.7353,48.6694,48.7113,25900.0
2005-09-01 15:00:00,81.4,81.4,81.33,81.34,10500.0,48.7113,48.7113,48.6694,48.6754,10500.0
2005-09-01 15:30:00,81.34,81.39,81.29,81.39,23900.0,48.6754,48.7053,48.6455,48.7053,23900.0
2005-09-02 09:30:00,82.01,82.14,81.9,82.0,84100.0,49.0764,49.1542,49.0105,49.0704,84100.0
2005-09-02 10:00:00,82.0,82.06,81.91,81.92,35900.0,49.0704,49.1063,49.0165,49.0225,35900.0
2005-09-02 10:30:00,81.92,81.92,81.77,81.77,14600.0,49.0225,49.0225,48.9327,48.9327,14600.0
2005-09-02 11:00:00,81.8,81.93,81.77,81.83,12500.0,48.9507,49.0285,48.9327,48.9686,12500.0
2005-09-02 11:30:00,81.83,81.88,81.79,81.82,5900.0,48.9686,48.9986,48.9447,48.9627,5900.0
2005-09-02 12:00:00,81.83,81.9,81.82,81.85,9700.0,48.9686,49.0105,48.9627,48.9806,9700.0
2005-09-02 12:30:00,81.85,81.95,81.82,81.94,6300.0,48.9806,49.0405,48.9627,49.0345,6300.0
2005-09-02 13:00:00,81.9,81.93,81.85,81.9,4300.0,49.0105,49.0285,48.9806,49.0105,4300.0
2005-09-02 13:30:00,81.88,82.2,81.88,82.14,18500.0,48.9986,49.1901,48.9986,49.1542,18500.0
2005-09-02 14:00:00,82.2,82.26,82.08,82.22,7300.0,49.1901,49.226,49.1183,49.202,7300.0
2005-09-02 14:30:00,82.2,82.22,82.13,82.13,7700.0,49.1901,49.202,49.1482,49.1482,7700.0
2005-09-02 15:00:00,82.15,82.17,82.13,82.13,8000.0,49.1601,49.1721,49.1482,49.1482,8000.0
2005-09-02 15:30:00,82.15,82.16,82.0,82.02,12200.0,49.1601,49.1661,49.0704,49.0823,12200.0
2005-09-06 09:30:00,83.0,83.5,83.0,83.3,38400.0,49.6688,49.968,49.6688,49.8483,38400.0
2005-09-06 10:00:00,83.28,83.44,83.18,83.44,29500.0,49.8364,49.9321,49.7765,49.9321,29500.0
2005-09-06 10:30:00,83.42,83.6,83.3,83.32,23700.0,49.9201,50.0279,49.8483,49.8603,23700.0
2005-09-06 11:00:00,83.38,83.47,83.31,83.47,15700.0,49.8962,49.9501,49.8543,49.9501,15700.0
2005-09-06 11:30:00,83.47,83.68,83.41,83.63,18400.0,49.9501,50.0757,49.9142,50.0458,18400.0
2005-09-06 12:00:00,83.63,83.83,83.54,83.79,19300.0,50.0458,50.1655,49.9919,50.1416,19300.0
2005-09-06 12:30:00,83.79,83.86,83.7,83.73,21400.0,50.1416,50.1834,50.0877,50.1056,21400.0
2005-09-06 13:00:00,83.73,83.82,83.68,83.7,13400.0,50.1056,50.1595,50.0757,50.0877,13400.0
2005-09-06 13:30:00,83.68,83.72,83.67,83.67,13000.0,50.0757,50.0997,50.0697,50.0697,13000.0
2005-09-06 14:00:00,83.66,83.75,83.66,83.75,17600.0,50.0638,50.1176,50.0638,50.1176,17600.0
2005-09-06 14:30:00,83.75,83.75,83.71,83.72,6200.0,50.1176,50.1176,50.0937,50.0997,6200.0
2005-09-06 15:00:00,83.71,83.82,83.7,83.82,36100.0,50.0937,50.1595,50.0877,50.1595,36100.0
2005-09-06 15:30:00,83.82,83.9,83.78,83.85,33800.0,50.1595,50.2074,50.1356,50.1775,33800.0
2005-09-07 09:30:00,84.0,84.0,83.6,83.6,26300.0,50.2672,50.2672,50.0279,50.0279,26300.0
2005-09-07 10:00:00,83.55,83.56,83.45,83.48,19000.0,49.9979,50.0039,49.9381,49.956,19000.0
2005-09-07 10:30:00,83.48,83.69,83.47,83.65,14400.0,49.956,50.0817,49.9501,50.0578,14400.0
2005-09-07 11:00:00,83.68,83.8,83.63,83.74,10500.0,50.0757,50.1475,50.0458,50.1116,10500.0
2005-09-07 11:30:00,83.73,83.75,83.6,83.7,29100.0,50.1056,50.1176,50.0279,50.0877,29100.0
2005-09-07 12:00:00,83.71,83.76,83.61,83.61,10000.0,50.0937,50.1236,50.0338,50.0338,10000.0
2005-09-07 12:30:00,83.62,83.68,83.6,83.64,13900.0,50.0398,50.0757,50.0279,50.0518,13900.0
2005-09-07 13:00:00,83.59,83.79,83.59,83.72,25000.0,50.0219,50.1416,50.0219,50.0997,25000.0
2005-09-07 13:30:00,83.73,83.76,83.69,83.7,10600.0,50.1056,50.1236,50.0817,50.0877,10600.0
2005-09-07 14:00:00,83.74,83.79,83.67,83.67,12200.0,50.1116,50.1416,50.0697,50.0697,12200.0
2005-09-07 14:30:00,83.67,83.68,83.58,83.64,26200.0,50.0697,50.0757,50.0159,50.0518,26200.0
2005-09-07 15:00:00,83.64,84.0,83.62,83.88,20000.0,50.0518,50.2672,50.0398,50.1954,20000.0
2005-09-07 15:30:00,83.88,83.89,83.7,83.78,22900.0,50.1954,50.2014,50.0877,50.1356,22900.0
2005-09-08 09:30:00,83.7,83.7,83.3,83.45,25800.0,50.0877,50.0877,49.8483,49.9381,25800.0
2005-09-08 10:00:00,83.4,83.5,83.4,83.5,30000.0,49.9082,49.968,49.9082,49.968,30000.0
2005-09-08 10:30:00,83.5,83.75,83.4,83.55,42200.0,49.968,50.1176,49.9082,49.9979,42200.0
2005-09-08 11:00:00,83.55,83.6,83.53,83.6,13500.0,49.9979,50.0279,49.986,50.0279,13500.0
2005-09-08 11:30:00,83.6,83.6,83.4,83.5,11300.0,50.0279,50.0279,49.9082,49.968,11300.0
2005-09-08 12:00:00,83.5,83.51,83.4,83.51,11500.0,49.968,49.974,49.9082,49.974,11500.0
2005-09-08 12:30:00,83.52,83.95,83.51,83.81,65400.0,49.98,50.2373,49.974,50.1535,65400.0
2005-09-08 13:00:00,83.77,83.8,83.63,83.7,16800.0,50.1296,50.1475,50.0458,50.0877,16800.0
2005-09-08 13:30:00,83.71,83.72,83.7,83.71,39800.0,50.0937,50.0997,50.0877,50.0937,39800.0
2005-09-08 14:00:00,83.71,83.72,83.56,83.56,55800.0,50.0937,50.0997,50.0039,50.0039,55800.0
2005-09-08 14:30:00,83.57,83.65,83.56,83.64,30000.0,50.0099,50.0578,50.0039,50.0518,30000.0
2005-09-08 15:00:00,83.65,83.65,83.52,83.61,123900.0,50.0578,50.0578,49.98,50.0338,123900.0
2005-09-08 15:30:00,83.61,83.63,83.56,83.59,104300.0,50.0338,50.0458,50.0039,50.0219,104300.0
2005-09-09 09:30:00,84.11,84.28,84.0,84.25,35200.0,50.333,50.4348,50.2672,50.4168,35200.0
2005-09-09 10:00:00,84.21,84.3,84.05,84.3,18800.0,50.3929,50.4467,50.2971,50.4467,18800.0
2005-09-09 10:30:00,84.26,84.4,84.22,84.36,14300.0,50.4228,50.5066,50.3989,50.4827,14300.0
2005-09-09 11:00:00,84.36,84.41,84.22,84.37,29500.0,50.4827,50.5126,50.3989,50.4886,29500.0
2005-09-09 11:30:00,84.39,84.8,84.39,84.79,34600.0,50.5006,50.746,50.5006,50.74,34600.0
2005-09-09 12:00:00,84.8,84.84,84.68,84.76,10500.0,50.746,50.7699,50.6741,50.722,10500.0
2005-09-09 12:30:00,84.77,85.0,84.77,84.82,36800.0,50.728,50.8656,50.728,50.7579,36800.0
2005-09-09 13:00:00,84.9,84.92,84.74,84.92,9800.0,50.8058,50.8178,50.71,50.8178,9800.0
2005-09-09 13:30:00,84.92,85.15,84.91,85.15,15200.0,50.8178,50.9554,50.8118,50.9554,15200.0
2005-09-09 14:00:00,85.15,85.2,85.14,85.15,20700.0,50.9554,50.9853,50.9494,50.9554,20700.0
2005-09-09 14:30:00,85.15,85.16,85.01,85.02,11400.0,50.9554,50.9614,50.8716,50.8776,11400.0
2005-09-09 15:00:00,85.02,85.09,84.97,85.03,18400.0,50.8776,50.9195,50.8477,50.8836,18400.0
2005-09-09 15:30:00,85.02,85.2,85.02,85.16,93300.0,50.8776,50.9853,50.8776,50.9614,93300.0
2005-09-12 09:30:00,85.2,85.21,84.97,85.09,37900.0,50.9853,50.9913,50.8477,50.9195,37900.0
2005-09-12 10:00:00,85.09,85.14,84.97,85.02,12200.0,50.9195,50.9494,50.8477,50.8776,12200.0
2005-09-12 10:30:00,85.04,85.14,85.01,85.13,10400.0,50.8896,50.9494,50.8716,50.9434,10400.0
2005-09-12 11:00:00,85.13,85.22,85.06,85.19,21500.0,50.9434,50.9973,50.9015,50.9793,21500.0
2005-09-12 11:30:00,85.2,85.26,85.16,85.16,16600.0,50.9853,51.0212,50.9614,50.9614,16600.0
2005-09-12 12:00:00,85.15,85.22,85.1,85.22,24300.0,50.9554,50.9973,50.9255,50.9973,24300.0
2005-09-12 12:30:00,85.22,85.29,85.15,85.16,17500.0,50.9973,51.0392,50.9554,50.9614,17500.0
2005-09-12 13:00:00,85.14,85.17,85.0,85.15,38900.0,50.9494,50.9674,50.8656,50.9554,38900.0
2005-09-12 13:30:00,85.15,85.43,85.05,85.35,44400.0,50.9554,51.123,50.8956,51.0751,44400.0
2005-09-12 14:00:00,85.34,85.44,85.16,85.36,55200.0,51.0691,51.1289,50.9614,51.0811,55200.0
2005-09-12 14:30:00,85.35,85.36,85.22,85.23,21200.0,51.0751,51.0811,50.9973,51.0033,21200.0
2005-09-12 15:00:00,85.23,85.24,85.16,85.21,32100.0,51.0033,51.0093,50.9614,50.9913,32100.0
2005-09-12 15:30:00,85.19,85.2,85.12,85.12,17900.0,50.9793,50.9853,50.9374,50.9374,17900.0
2005-09-13 09:30:00,85.9,85.9,85.16,85.36,69900.0,51.4042,51.4042,50.9614,51.0811,69900.0
2005-09-13 10:00:00,85.36,85.5,85.19,85.39,23400.0,51.0811,51.1648,50.9793,51.099,23400.0
2005-09-13 10:30:00,85.39,85.39,85.23,85.28,15300.0,51.099,51.099,51.0033,51.0332,15300.0
2005-09-13 11:00:00,85.33,85.33,85.12,85.13,22500.0,51.0631,51.0631,50.9374,50.9434,22500.0
2005-09-13 11:30:00,85.12,85.28,85.12,85.28,12600.0,50.9374,51.0332,50.9374,51.0332,12600.0
2005-09-13 12:00:00,85.27,85.28,85.16,85.18,15400.0,51.0272,51.0332,50.9614,50.9734,15400.0
2005-09-13 12:30:00,85.19,85.28,85.19,85.26,15200.0,50.9793,51.0332,50.9793,51.0212,15200.0
2005-09-13 13:00:00,85.28,85.28,85.26,85.27,7100.0,51.0332,51.0332,51.0212,51.0272,7100.0
2005-09-13 13:30:00,85.26,85.35,85.25,85.25,12400.0,51.0212,51.0751,51.0152,51.0152,12400.0
2005-09-13 14:00:00,85.25,85.47,85.23,85.46,17800.0,51.0152,51.1469,51.0033,51.1409,17800.0
2005-09-13 14:30:00,85.49,85.52,85.46,85.52,21300.0,51.1589,51.1768,51.1409,51.1768,21300.0
2005-09-13 15:00:00,85.52,85.52,85.3,85.37,54000.0,51.1768,51.1768,51.0452,51.0871,54000.0
2005-09-13 15:30:00,85.39,85.46,85.37,85.38,93900.0,51.099,51.1409,51.0871,51.093,93900.0
2005-09-14 09:30:00,85.38,85.42,85.35,85.35,119800.0,51.093,51.117,51.0751,51.0751,119800.0
2005-09-14 10:00:00,85.35,85.4,85.29,85.33,41300.0,51.0751,51.105,51.0392,51.0631,41300.0
2005-09-14 10:30:00,85.34,85.4,85.33,85.36,25000.0,51.0691,51.105,51.0631,51.0811,25000.0
2005-09-14 11:00:00,85.35,85.35,85.28,85.35,22800.0,51.0751,51.0751,51.0332,51.0751,22800.0
2005-09-14 11:30:00,85.35,85.39,85.35,85.39,9800.0,51.0751,51.099,51.0751,51.099,9800.0
2005-09-14 12:00:00,85.39,85.39,85.35,85.36,6000.0,51.099,51.099,51.0751,51.0811,6000.0
2005-09-14 12:30:00,85.33,85.4,85.31,85.4,12600.0,51.0631,51.105,51.0511,51.105,12600.0
2005-09-14 13:00:00,85.39,85.47,85.35,85.36,38300.0,51.099,51.1469,51.0751,51.0811,38300.0
2005-09-14 13:30:00,85.37,85.38,85.34,85.36,58500.0,51.0871,51.093,51.0691,51.0811,58500.0
2005-09-14 14:00:00,85.36,85.36,85.03,85.03,48200.0,51.0811,51.0811,50.8836,50.8836,48200.0
2005-09-14 14:30:00,85.05,85.07,85.0,85.07,19900.0,50.8956,50.9075,50.8656,50.9075,19900.0
2005-09-14 15:00:00,85.06,85.08,85.0,85.04,23900.0,50.9015,50.9135,50.8656,50.8896,23900.0
2005-09-14 15:30:00,85.02,85.08,85.0,85.01,33700.0,50.8776,50.9135,50.8656,50.8716,33700.0
2005-09-15 09:30:00,85.96,86.25,85.96,86.04,21000.0,51.4401,51.6137,51.4401,51.488,21000.0
2005-09-15 10:00:00,86.04,86.07,85.83,86.0,30100.0,51.488,51.5059,51.3623,51.4641,30100.0
2005-09-15 10:30:00,85.99,86.04,85.82,85.85,16900.0,51.4581,51.488,51.3563,51.3743,16900.0
2005-09-15 11:00:00,85.9,85.99,85.84,85.9,7100.0,51.4042,51.4581,51.3683,51.4042,7100.0
2005-09-15 11:30:00,85.91,86.09,85.91,86.01,10900.0,51.4102,51.5179,51.4102,51.47,10900.0
2005-09-15 12:00:00,86.01,86.02,85.85,85.91,8800.0,51.47,51.476,51.3743,51.4102,8800.0
2005-09-15 12:30:00,85.91,86.06,85.86,86.06,12300.0,51.4102,51.5,51.3803,51.5,12300.0
2005-09-15 13:00:00,86.06,86.14,86.05,86.12,13300.0,51.5,51.5478,51.494,51.5359,13300.0
2005-09-15 13:30:00,86.12,86.14,86.07,86.07,13900.0,51.5359,51.5478,51.5059,51.5059,13900.0
2005-09-15 14:00:00,86.07,86.08,85.9,85.99,9800.0,51.5059,51.5119,51.4042,51.4581,9800.0
2005-09-15 14:30:00,85.96,86.0,85.91,85.93,14600.0,51.4401,51.4641,51.4102,51.4222,14600.0
2005-09-15 15:00:00,85.93,86.0,85.92,85.94,11500.0,51.4222,51.4641,51.4162,51.4282,11500.0
2005-09-15 15:30:00,85.93,86.0,85.76,85.99,33700.0,51.4222,51.4641,51.3204,51.4581,33700.0
2005-09-16 09:30:00,86.53,86.53,86.31,86.4,33000.0,51.7812,51.7812,51.6496,51.7034,33000.0
2005-09-16 10:00:00,86.41,86.54,86.35,86.41,16600.0,51.7094,51.7872,51.6735,51.7094,16600.0
2005-09-16 10:30:00,86.48,86.56,86.34,86.36,14400.0,51.7513,51.7992,51.6675,51.6795,14400.0
2005-09-16 11:00:00,86.31,86.5,86.18,86.5,15800.0,51.6496,51.7633,51.5718,51.7633,15800.0
2005-09-16 11:30:00,86.5,86.54,86.42,86.51,7800.0,51.7633,51.7872,51.7154,51.7693,7800.0
2005-09-16 12:00:00,86.52,86.52,86.4,86.41,9100.0,51.7752,51.7752,51.7034,51.7094,9100.0
2005-09-16 12:30:00,86.4,86.6,86.4,86.59,22700.0,51.7034,51.8231,51.7034,51.8171,22700.0
2005-09-16 13:00:00,86.59,86.59,86.49,86.52,3600.0,51.8171,51.8171,51.7573,51.7752,3600.0
2005-09-16 13:30:00,86.52,86.6,86.51,86.59,10600.0,51.7752,51.8231,51.7693,51.8171,10600.0
2005-09-16 14:00:00,86.59,86.67,86.59,86.66,15300.0,51.8171,51.865,51.8171,51.859,15300.0
2005-09-16 14:30:00,86.66,86.94,86.64,86.64,26300.0,51.859,52.0266,51.847,51.847,26300.0
2005-09-16 15:00:00,86.65,86.82,86.64,86.82,10200.0,51.853,51.9548,51.847,51.9548,10200.0
2005-09-16 15:30:00,86.83,86.85,86.8,86.8,21200.0,51.9607,51.9727,51.9428,51.9428,21200.0
2005-09-19 09:30:00,86.75,86.75,86.0,86.23,36300.0,51.9129,51.9129,51.4641,51.6017,36300.0
2005-09-19 10:00:00,86.23,86.23,86.13,86.15,14500.0,51.6017,51.6017,51.5419,51.5538,14500.0
2005-09-19 10:30:00,86.15,86.15,86.07,86.09,11700.0,51.5538,51.5538,51.5059,51.5179,11700.0
2005-09-19 11:00:00,86.09,86.09,86.03,86.05,13800.0,51.5179,51.5179,51.482,51.494,13800.0
2005-09-19 11:30:00,86.03,86.09,85.95,85.99,22500.0,51.482,51.5179,51.4341,51.4581,22500.0
2005-09-19 12:00:00,85.99,86.09,85.99,86.07,11600.0,51.4581,51.5179,51.4581,51.5059,11600.0
2005-09-19 12:30:00,86.07,86.13,85.95,86.0,25800.0,51.5059,51.5419,51.4341,51.4641,25800.0
2005-09-19 13:00:00,86.0,86.09,86.0,86.08,9300.0,51.4641,51.5179,51.4641,51.5119,9300.0
2005-09-19 13:30:00,86.08,86.08,85.96,86.03,11800.0,51.5119,51.5119,51.4401,51.482,11800.0
2005-09-19 14:00:00,86.03,86.05,85.86,85.89,25300.0,51.482,51.494,51.3803,51.3982,25300.0
2005-09-19 14:30:00,85.89,85.92,85.84,85.88,10800.0,51.3982,51.4162,51.3683,51.3922,10800.0
2005-09-19 15:00:00,85.89,85.89,85.71,85.73,20900.0,51.3982,51.3982,51.2905,51.3025,20900.0
2005-09-19 15:30:00,85.73,85.85,85.66,85.78,30300.0,51.3025,51.3743,51.2606,51.3324,30300.0
2005-09-20 09:30:00,88.0,88.0,87.71,87.75,104100.0,52.6609,52.6609,52.4874,52.5113,104100.0
2005-09-20 10:00:00,87.81,87.99,87.81,87.85,39200.0,52.5472,52.6549,52.5472,52.5711,39200.0
2005-09-20 10:30:00,87.85,87.9,87.8,87.87,21400.0,52.5711,52.6011,52.5412,52.5831,21400.0
2005-09-20 11:00:00,87.87,87.87,87.84,87.87,38900.0,52.5831,52.5831,52.5651,52.5831,38900.0
2005-09-20 11:30:00,87.87,87.92,87.87,87.89,22300.0,52.5831,52.613,52.5831,52.5951,22300.0
2005-09-20 12:00:00,87.89,87.91,87.8,87.85,48000.0,52.5951,52.607,52.5412,52.5711,48000.0
2005-09-20 12:30:00,87.85,88.04,87.78,88.0,50700.0,52.5711,52.6848,52.5292,52.6609,50700.0
2005-09-20 13:00:00,88.0,88.01,87.97,88.0,29900.0,52.6609,52.6669,52.6429,52.6609,29900.0
2005-09-20 13:30:00,88.0,88.04,87.98,88.02,27500.0,52.6609,52.6848,52.6489,52.6729,27500.0
2005-09-20 14:00:00,88.02,88.03,87.85,87.85,23600.0,52.6729,52.6788,52.5711,52.5711,23600.0
2005-09-20 14:30:00,87.84,87.85,87.5,87.6,61700.0,52.5651,52.5711,52.3617,52.4215,61700.0
2005-09-20 15:00:00,87.6,87.6,87.32,87.5,96900.0,52.4215,52.4215,52.254,52.3617,96900.0
2005-09-20 15:30:00,87.49,87.6,87.47,87.58,64500.0,52.3557,52.4215,52.3437,52.4096,64500.0
2005-09-21 09:30:00,86.9,86.9,86.52,86.74,48400.0,52.0026,52.0026,51.7752,51.9069,48400.0
2005-09-21 10:00:00,86.71,86.99,86.71,86.99,42000.0,51.8889,52.0565,51.8889,52.0565,42000.0
2005-09-21 10:30:00,87.0,87.3,87.0,87.3,53500.0,52.0625,52.242,52.0625,52.242,53500.0
2005-09-21 11:00:00,87.34,87.4,87.2,87.24,37500.0,52.2659,52.3018,52.1822,52.2061,37500.0
2005-09-21 11:30:00,87.23,87.24,87.12,87.14,46400.0,52.2001,52.2061,52.1343,52.1463,46400.0
2005-09-21 12:00:00,87.14,87.19,87.07,87.15,32800.0,52.1463,52.1762,52.1044,52.1522,32800.0
2005-09-21 12:30:00,87.15,87.26,87.09,87.26,52800.0,52.1522,52.2181,52.1163,52.2181,52800.0
2005-09-21 13:00:00,87.28,87.38,87.14,87.14,55300.0,52.23,52.2899,52.1463,52.1463,55300.0
2005-09-21 13:30:00,87.14,87.15,86.97,86.98,37400.0,52.1463,52.1522,52.0445,52.0505,37400.0
2005-09-21 14:00:00,86.99,87.05,86.95,87.05,32700.0,52.0565,52.0924,52.0326,52.0924,32700.0
2005-09-21 14:30:00,87.02,87.03,86.93,87.0,42000.0,52.0744,52.0804,52.0206,52.0625,42000.0
2005-09-21 15:00:00,86.99,87.0,86.83,86.9,51200.0,52.0565,52.0625,51.9607,52.0026,51200.0
2005-09-21 15:30:00,86.86,86.9,86.75,86.9,106900.0,51.9787,52.0026,51.9129,52.0026,106900.0
2005-09-22 09:30:00,86.35,86.44,86.2,86.39,34900.0,51.6735,51.7274,51.5837,51.6974,34900.0
2005-09-22 10:00:00,86.39,86.55,86.34,86.49,36800.0,51.6974,51.7932,51.6675,51.7573,36800.0
2005-09-22 10:30:00,86.49,86.64,86.41,86.57,41500.0,51.7573,51.847,51.7094,51.8052,41500.0
2005-09-22 11:00:00,86.57,86.75,86.47,86.68,15400.0,51.8052,51.9129,51.7453,51.871,15400.0
2005-09-22 11:30:00,86.69,86.71,86.52,86.64,13900.0,51.877,51.8889,51.7752,51.847,13900.0
2005-09-22 12:00:00,86.64,86.82,86.63,86.8,19500.0,51.847,51.9548,51.8411,51.9428,19500.0
2005-09-22 12:30:00,86.8,86.8,86.63,86.74,13900.0,51.9428,51.9428,51.8411,51.9069,13900.0
2005-09-22 13:00:00,86.74,86.79,86.69,86.78,16500.0,51.9069,51.9368,51.877,51.9308,16500.0
2005-09-22 13:30:00,86.77,87.0,86.73,86.95,16700.0,51.9248,52.0625,51.9009,52.0326,16700.0
2005-09-22 14:00:00,86.95,86.95,86.88,86.93,16200.0,52.0326,52.0326,51.9907,52.0206,16200.0
2005-09-22 14:30:00,86.93,86.93,86.77,86.87,14900.0,52.0206,52.0206,51.9248,51.9847,14900.0
2005-09-22 15:00:00,86.87,86.96,86.84,86.96,29300.0,51.9847,52.0385,51.9667,52.0385,29300.0
2005-09-22 15:30:00,86.95,86.96,86.91,86.96,22900.0,52.0326,52.0385,52.0086,52.0385,22900.0
2005-09-23 09:30:00,86.96,87.11,86.62,86.71,32800.0,52.0385,52.1283,51.8351,51.8889,32800.0
2005-09-23 10:00:00,86.71,86.87,86.62,86.79,17200.0,51.8889,51.9847,51.8351,51.9368,17200.0
2005-09-23 10:30:00,86.75,86.84,86.67,86.72,5600.0,51.9129,51.9667,51.865,51.8949,5600.0
2005-09-23 11:00:00,86.73,86.87,86.55,86.84,37000.0,51.9009,51.9847,51.7932,51.9667,37000.0
2005-09-23 11:30:00,86.82,86.83,86.66,86.8,10000.0,51.9548,51.9607,51.859,51.9428,10000.0
2005-09-23 12:00:00,86.8,86.8,86.75,86.79,2900.0,51.9428,51.9428,51.9129,51.9368,2900.0
2005-09-23 12:30:00,86.79,86.79,86.55,86.68,5900.0,51.9368,51.9368,51.7932,51.871,5900.0
2005-09-23 13:00:00,86.68,86.7,86.53,86.68,13200.0,51.871,51.883,51.7812,51.871,13200.0
2005-09-23 13:30:00,86.55,86.96,86.5,86.94,24300.0,51.7932,52.0385,51.7633,52.0266,24300.0
2005-09-23 14:00:00,86.94,86.96,86.84,86.94,8400.0,52.0266,52.0385,51.9667,52.0266,8400.0
2005-09-23 14:30:00,86.94,86.94,86.73,86.87,17200.0,52.0266,52.0266,51.9009,51.9847,17200.0
2005-09-23 15:00:00,86.87,86.89,86.65,86.73,16000.0,51.9847,51.9967,51.853,51.9009,16000.0
2005-09-23 15:30:00,86.65,86.71,86.52,86.64,54800.0,51.853,51.8889,51.7752,51.847,54800.0
2005-09-26 09:30:00,89.0,89.5,88.96,89.09,68300.0,53.2593,53.5585,53.2354,53.3132,68300.0
2005-09-26 10:00:00,89.02,89.2,89.01,89.07,40300.0,53.2713,53.379,53.2653,53.3012,40300.0
2005-09-26 10:30:00,89.05,89.06,88.94,89.01,17100.0,53.2892,53.2952,53.2234,53.2653,17100.0
2005-09-26 11:00:00,89.0,89.04,88.93,89.04,28500.0,53.2593,53.2833,53.2174,53.2833,28500.0
2005-09-26 11:30:00,88.99,89.05,88.97,88.97,10600.0,53.2533,53.2892,53.2414,53.2414,10600.0
2005-09-26 12:00:00,88.98,89.2,88.96,89.06,20300.0,53.2473,53.379,53.2354,53.2952,20300.0
2005-09-26 12:30:00,89.17,89.36,89.06,89.14,32800.0,53.361,53.4747,53.2952,53.3431,32800.0
2005-09-26 13:00:00,89.1,89.26,89.1,89.26,14000.0,53.3192,53.4149,53.3192,53.4149,14000.0
2005-09-26 13:30:00,89.26,89.26,88.98,89.0,15100.0,53.4149,53.4149,53.2473,53.2593,15100.0
2005-09-26 14:00:00,88.97,89.18,88.96,89.07,18400.0,53.2414,53.367,53.2354,53.3012,18400.0
2005-09-26 14:30:00,89.12,89.2,88.98,89.08,13200.0,53.3311,53.379,53.2473,53.3072,13200.0
2005-09-26 15:00:00,89.08,89.31,89.08,89.2,13800.0,53.3072,53.4448,53.3072,53.379,13800.0
2005-09-26 15:30:00,89.2,89.45,89.2,89.43,42400.0,53.379,53.5286,53.379,53.5166,42400.0
2005-09-27 09:30:00,87.7,87.78,87.5,87.64,109400.0,52.804,52.8522,52.6836,52.7679,109400.0
2005-09-27 10:00:00,87.6,87.63,87.56,87.6,28700.0,52.7438,52.7619,52.7197,52.7438,28700.0
2005-09-27 10:30:00,87.57,87.64,87.45,87.52,44900.0,52.7258,52.7679,52.6535,52.6957,44900.0
2005-09-27 11:00:00,87.52,87.56,87.2,87.55,33900.0,52.6957,52.7197,52.503,52.7137,33900.0
2005-09-27 11:30:00,87.53,87.53,87.4,87.48,9400.0,52.7017,52.7017,52.6234,52.6716,9400.0
2005-09-27 12:00:00,87.48,87.65,87.48,87.57,58400.0,52.6716,52.7739,52.6716,52.7258,58400.0
2005-09-27 12:30:00,87.58,87.64,87.56,87.6,13800.0,52.7318,52.7679,52.7197,52.7438,13800.0
2005-09-27 13:00:00,87.6,87.65,87.51,87.54,30600.0,52.7438,52.7739,52.6896,52.7077,30600.0
2005-09-27 13:30:00,87.58,87.67,87.57,87.61,20500.0,52.7318,52.786,52.7258,52.7498,20500.0
2005-09-27 14:00:00,87.66,87.85,87.65,87.81,34000.0,52.78,52.8944,52.7739,52.8703,34000.0
2005-09-27 14:30:00,87.78,87.93,87.76,87.93,16900.0,52.8522,52.9425,52.8402,52.9425,16900.0
2005-09-27 15:00:00,87.91,88.34,87.91,88.34,58900.0,52.9305,53.1894,52.9305,53.1894,58900.0
2005-09-27 15:30:00,88.34,88.57,88.24,88.31,82600.0,53.1894,53.3279,53.1292,53.1713,82600.0
2005-09-28 09:30:00,90.9,91.34,90.9,91.1,81900.0,54.7308,54.9957,54.7308,54.8512,81900.0
2005-09-28 10:00:00,91.13,91.33,91.05,91.1,21300.0,54.8692,54.9897,54.8211,54.8512,21300.0
2005-09-28 10:30:00,91.1,91.62,91.1,91.55,43400.0,54.8512,55.1643,54.8512,55.1221,43400.0
2005-09-28 11:00:00,91.54,91.55,91.4,91.54,32000.0,55.1161,55.1221,55.0318,55.1161,32000.0
2005-09-28 11:30:00,91.53,91.55,91.44,91.45,26100.0,55.1101,55.1221,55.0559,55.0619,26100.0
2005-09-28 12:00:00,91.45,91.62,91.43,91.48,16500.0,55.0619,55.1643,55.0499,55.08,16500.0
2005-09-28 12:30:00,91.48,91.6,91.45,91.55,11300.0,55.08,55.1522,55.0619,55.1221,11300.0
2005-09-28 13:00:00,91.55,91.56,91.41,91.43,10600.0,55.1221,55.1281,55.0378,55.0499,10600.0
2005-09-28 13:30:00,91.42,91.43,91.05,91.1,16700.0,55.0438,55.0499,54.8211,54.8512,16700.0
2005-09-28 14:00:00,91.11,91.42,91.11,91.42,21100.0,54.8572,55.0438,54.8572,55.0438,21100.0
2005-09-28 14:30:00,91.42,91.5,91.39,91.48,44600.0,55.0438,55.092,55.0258,55.08,44600.0
2005-09-28 15:00:00,91.49,91.49,91.25,91.29,31600.0,55.086,55.086,54.9415,54.9656,31600.0
2005-09-28 15:30:00,91.3,91.33,91.15,91.22,71100.0,54.9716,54.9897,54.8813,54.9234,71100.0
2005-09-29 09:30:00,93.5,93.94,93.0,93.59,75000.0,56.2962,56.5611,55.9952,56.3504,75000.0
2005-09-29 10:00:00,93.5,93.7,93.19,93.69,38400.0,56.2962,56.4166,56.1096,56.4106,38400.0
2005-09-29 10:30:00,93.7,93.82,93.26,93.45,23000.0,56.4166,56.4889,56.1517,56.2661,23000.0
2005-09-29 11:00:00,93.45,93.71,93.33,93.71,38000.0,56.2661,56.4227,56.1939,56.4227,38000.0
2005-09-29 11:30:00,93.75,94.33,93.7,94.32,31700.0,56.4467,56.796,56.4166,56.7899,31700.0
2005-09-29 12:00:00,94.33,94.33,93.94,94.0,20800.0,56.796,56.796,56.5611,56.5973,20800.0
2005-09-29 12:30:00,93.95,94.0,93.72,93.87,38200.0,56.5672,56.5973,56.4287,56.519,38200.0
2005-09-29 13:00:00,93.84,94.0,93.81,94.0,21100.0,56.5009,56.5973,56.4829,56.5973,21100.0
2005-09-29 13:30:00,93.99,94.06,93.97,93.99,31600.0,56.5912,56.6334,56.5792,56.5912,31600.0
2005-09-29 14:00:00,93.98,94.06,93.96,93.99,39300.0,56.5852,56.6334,56.5732,56.5912,39300.0
2005-09-29 14:30:00,94.0,94.0,93.79,93.8,14200.0,56.5973,56.5973,56.4708,56.4768,14200.0
2005-09-29 15:00:00,93.8,93.97,93.74,93.89,27100.0,56.4768,56.5792,56.4407,56.531,27100.0
2005-09-29 15:30:00,93.87,93.99,93.71,93.95,40200.0,56.519,56.5912,56.4227,56.5672,40200.0
2005-09-30 09:30:00,92.29,92.35,92.1,92.24,63700.0,55.5677,55.6038,55.4533,55.5376,63700.0
2005-09-30 10:00:00,92.22,92.45,92.2,92.44,50800.0,55.5255,55.664,55.5135,55.658,50800.0
2005-09-30 10:30:00,92.44,92.87,92.42,92.87,51800.0,55.658,55.9169,55.6459,55.9169,51800.0
2005-09-30 11:00:00,92.87,93.0,92.76,92.9,47800.0,55.9169,55.9952,55.8507,55.935,47800.0
2005-09-30 11:30:00,92.85,93.0,92.8,92.8,48400.0,55.9048,55.9952,55.8747,55.8747,48400.0
2005-09-30 12:00:00,92.8,92.84,92.7,92.71,25500.0,55.8747,55.8988,55.8145,55.8206,25500.0
2005-09-30 12:30:00,92.71,92.72,92.25,92.42,24900.0,55.8206,55.8266,55.5436,55.6459,24900.0
2005-09-30 13:00:00,92.38,92.5,92.2,92.37,20200.0,55.6219,55.6941,55.5135,55.6158,20200.0
2005-09-30 13:30:00,92.37,92.58,92.22,92.54,30800.0,55.6158,55.7423,55.5255,55.7182,30800.0
2005-09-30 14:00:00,92.53,92.6,92.38,92.6,19300.0,55.7122,55.7543,55.6219,55.7543,19300.0
2005-09-30 14:30:00,92.52,92.57,92.44,92.48,32800.0,55.7062,55.7363,55.658,55.6821,32800.0
2005-09-30 15:00:00,92.48,92.49,92.39,92.4,27900.0,55.6821,55.6881,55.6279,55.6339,27900.0
2005-09-30 15:30:00,92.4,92.45,92.36,92.39,63300.0,55.6339,55.664,55.6098,55.6279,63300.0
2005-10-03 09:30:00,92.94,93.5,92.89,93.49,54300.0,55.959,56.2962,55.9289,56.2902,54300.0
2005-10-03 10:00:00,93.49,93.49,92.82,92.9,22200.0,56.2902,56.2902,55.8868,55.935,22200.0
2005-10-03 10:30:00,92.83,93.03,92.79,93.0,31200.0,55.8928,56.0132,55.8687,55.9952,31200.0
2005-10-03 11:00:00,93.0,93.0,92.88,92.95,18300.0,55.9952,55.9952,55.9229,55.9651,18300.0
2005-10-03 11:30:00,92.94,92.99,92.82,92.87,15600.0,55.959,55.9891,55.8868,55.9169,15600.0
2005-10-03 12:00:00,92.87,92.93,92.75,92.79,13500.0,55.9169,55.953,55.8446,55.8687,13500.0
2005-10-03 12:30:00,92.79,92.84,92.74,92.79,10000.0,55.8687,55.8988,55.8386,55.8687,10000.0
2005-10-03 13:00:00,92.79,92.88,92.79,92.88,10600.0,55.8687,55.9229,55.8687,55.9229,10600.0
2005-10-03 13:30:00,92.87,92.89,92.76,92.87,16100.0,55.9169,55.9289,55.8507,55.9169,16100.0
2005-10-03 14:00:00,92.81,92.9,92.81,92.88,11400.0,55.8808,55.935,55.8808,55.9229,11400.0
2005-10-03 14:30:00,92.83,92.88,92.7,92.74,21500.0,55.8928,55.9229,55.8145,55.8386,21500.0
2005-10-03 15:00:00,92.72,92.97,92.72,92.84,43600.0,55.8266,55.9771,55.8266,55.8988,43600.0
2005-10-03 15:30:00,92.84,93.07,92.84,92.96,84600.0,55.8988,56.0373,55.8988,55.9711,84600.0
2005-10-04 09:30:00,93.1,93.16,92.95,93.04,32400.0,56.0554,56.0915,55.9651,56.0192,32400.0
2005-10-04 10:00:00,93.07,93.34,93.07,93.3,18400.0,56.0373,56.1999,56.0373,56.1758,18400.0
2005-10-04 10:30:00,93.29,93.3,93.05,93.12,14100.0,56.1698,56.1758,56.0253,56.0674,14100.0
2005-10-04 11:00:00,93.12,93.25,93.06,93.25,35600.0,56.0674,56.1457,56.0313,56.1457,35600.0
2005-10-04 11:30:00,93.25,93.4,93.21,93.36,15300.0,56.1457,56.236,56.1216,56.2119,15300.0
2005-10-04 12:00:00,93.36,93.5,93.3,93.43,15600.0,56.2119,56.2962,56.1758,56.2541,15600.0
2005-10-04 12:30:00,93.43,93.49,93.31,93.36,17400.0,56.2541,56.2902,56.1818,56.2119,17400.0
2005-10-04 13:00:00,93.36,93.36,93.26,93.29,15500.0,56.2119,56.2119,56.1517,56.1698,15500.0
2005-10-04 13:30:00,93.3,93.3,93.0,93.04,29200.0,56.1758,56.1758,55.9952,56.0192,29200.0
2005-10-04 14:00:00,93.04,93.39,92.9,93.28,30400.0,56.0192,56.23,55.935,56.1637,30400.0
2005-10-04 14:30:00,93.28,93.28,93.0,93.0,48900.0,56.1637,56.1637,55.9952,55.9952,48900.0
2005-10-04 15:00:00,93.0,93.01,92.39,92.4,31000.0,55.9952,56.0012,55.6279,55.6339,31000.0
2005-10-04 15:30:00,92.45,92.86,92.45,92.51,32000.0,55.664,55.9109,55.664,55.7001,32000.0
2005-10-05 09:30:00,92.15,92.2,91.82,91.95,39300.0,55.4834,55.5135,55.2847,55.363,39300.0
2005-10-05 10:00:00,91.96,91.97,91.66,91.81,37700.0,55.369,55.375,55.1883,55.2787,37700.0
2005-10-05 10:30:00,91.84,91.86,91.76,91.77,25800.0,55.2967,55.3088,55.2486,55.2546,25800.0
2005-10-05 11:00:00,91.78,91.78,91.62,91.63,8900.0,55.2606,55.2606,55.1643,55.1703,8900.0
2005-10-05 11:30:00,91.61,91.62,91.25,91.26,29200.0,55.1582,55.1643,54.9415,54.9475,29200.0
2005-10-05 12:00:00,91.26,91.55,91.26,91.41,27800.0,54.9475,55.1221,54.9475,55.0378,27800.0
2005-10-05 12:30:00,91.41,91.43,91.32,91.4,22600.0,55.0378,55.0499,54.9836,55.0318,22600.0
2005-10-05 13:00:00,91.4,91.53,91.39,91.53,29500.0,55.0318,55.1101,55.0258,55.1101,29500.0
2005-10-05 13:30:00,91.53,91.65,91.49,91.64,42500.0,55.1101,55.1823,55.086,55.1763,42500.0
2005-10-05 14:00:00,91.64,91.64,91.41,91.51,13000.0,55.1763,55.1763,55.0378,55.098,13000.0
2005-10-05 14:30:00,91.52,91.52,91.41,91.42,77800.0,55.1041,55.1041,55.0378,55.0438,77800.0
2005-10-05 15:00:00,91.42,91.44,90.77,90.89,63300.0,55.0438,55.0559,54.6525,54.7247,63300.0
2005-10-05 15:30:00,90.88,91.15,90.8,91.01,77100.0,54.7187,54.8813,54.6705,54.797,77100.0
2005-10-06 09:30:00,89.4,89.99,85.78,89.87,69100.0,53.8276,54.1828,51.648,54.1106,69100.0
2005-10-06 10:00:00,89.87,89.9,89.7,89.86,19400.0,54.1106,54.1287,54.0082,54.1046,19400.0
2005-10-06 10:30:00,89.89,89.96,89.75,89.94,34500.0,54.1226,54.1648,54.0383,54.1527,34500.0
2005-10-06 11:00:00,89.94,90.14,89.81,90.0,25100.0,54.1527,54.2732,54.0745,54.1889,25100.0
2005-10-06 11:30:00,90.04,90.04,89.94,90.01,7700.0,54.2129,54.2129,54.1527,54.1949,7700.0
2005-10-06 12:00:00,89.99,90.07,89.9,89.9,10000.0,54.1828,54.231,54.1287,54.1287,10000.0
2005-10-06 12:30:00,89.87,89.98,89.66,89.98,32400.0,54.1106,54.1768,53.9842,54.1768,32400.0
2005-10-06 13:00:00,89.98,90.03,89.91,89.91,14000.0,54.1768,54.2069,54.1347,54.1347,14000.0
2005-10-06 13:30:00,89.88,89.94,89.55,89.55,72300.0,54.1166,54.1527,53.9179,53.9179,72300.0
2005-10-06 14:00:00,89.52,89.7,89.4,89.7,45400.0,53.8999,54.0082,53.8276,54.0082,45400.0
2005-10-06 14:30:00,89.7,89.75,89.01,89.26,41500.0,54.0082,54.0383,53.5928,53.7433,41500.0
2005-10-06 15:00:00,89.23,89.35,88.67,88.75,66400.0,53.7252,53.7975,53.3881,53.4362,66400.0
2005-10-06 15:30:00,88.75,89.21,88.52,89.07,93500.0,53.4362,53.7132,53.2978,53.6289,93500.0
2005-10-07 09:30:00,89.71,90.04,89.71,90.0,23900.0,54.0143,54.2129,54.0143,54.1889,23900.0
2005-10-07 10:00:00,89.98,90.24,89.97,89.99,15200.0,54.1768,54.3334,54.1708,54.1828,15200.0
2005-10-07 10:30:00,89.99,90.17,89.96,89.97,9500.0,54.1828,54.2912,54.1648,54.1708,9500.0
2005-10-07 11:00:00,89.95,90.13,89.95,90.09,19200.0,54.1588,54.2671,54.1588,54.2431,19200.0
2005-10-07 11:30:00,90.11,90.14,90.09,90.13,8200.0,54.2551,54.2732,54.2431,54.2671,8200.0
2005-10-07 12:00:00,90.04,90.17,90.04,90.17,8500.0,54.2129,54.2912,54.2129,54.2912,8500.0
2005-10-07 12:30:00,90.17,90.17,90.12,90.13,5300.0,54.2912,54.2912,54.2611,54.2671,5300.0
2005-10-07 13:00:00,90.13,90.24,89.98,90.24,7200.0,54.2671,54.3334,54.1768,54.3334,7200.0
2005-10-07 13:30:00,90.24,90.24,90.17,90.2,5500.0,54.3334,54.3334,54.2912,54.3093,5500.0
2005-10-07 14:00:00,90.2,90.37,90.14,90.2,13600.0,54.3093,54.4116,54.2732,54.3093,13600.0
2005-10-07 14:30:00,90.17,90.37,90.17,90.33,15000.0,54.2912,54.4116,54.2912,54.3876,15000.0
2005-10-07 15:00:00,90.33,90.41,90.31,90.39,12600.0,54.3876,54.4357,54.3755,54.4237,12600.0
2005-10-07 15:30:00,90.39,90.53,90.34,90.48,16600.0,54.4237,54.508,54.3936,54.4779,16600.0
2005-10-10 09:30:00,90.76,90.76,90.0,90.0,30500.0,54.6465,54.6465,54.1889,54.1889,30500.0
2005-10-10 10:00:00,90.02,90.05,89.8,89.9,17700.0,54.2009,54.219,54.0684,54.1287,17700.0
2005-10-10 10:30:00,89.9,89.9,89.55,89.63,30400.0,54.1287,54.1287,53.9179,53.9661,30400.0
2005-10-10 11:00:00,89.63,89.79,89.63,89.79,14900.0,53.9661,54.0624,53.9661,54.0624,14900.0
2005-10-10 11:30:00,89.7,89.79,89.61,89.64,39800.0,54.0082,54.0624,53.954,53.9721,39800.0
2005-10-10 12:00:00,89.65,89.87,89.65,89.7,32500.0,53.9781,54.1106,53.9781,54.0082,32500.0
2005-10-10 12:30:00,89.7,89.91,89.69,89.77,26300.0,54.0082,54.1347,54.0022,54.0504,26300.0
2005-10-10 13:00:00,89.75,89.9,89.75,89.78,8500.0,54.0383,54.1287,54.0383,54.0564,8500.0
2005-10-10 13:30:00,89.76,89.76,89.62,89.62,10800.0,54.0444,54.0444,53.9601,53.9601,10800.0
2005-10-10 14:00:00,89.62,89.69,89.26,89.43,32800.0,53.9601,54.0022,53.7433,53.8457,32800.0
2005-10-10 14:30:00,89.43,89.63,89.33,89.6,43400.0,53.8457,53.9661,53.7855,53.948,43400.0
2005-10-10 15:00:00,89.61,89.68,89.54,89.67,52500.0,53.954,53.9962,53.9119,53.9902,52500.0
2005-10-10 15:30:00,89.66,89.71,89.48,89.64,39700.0,53.9842,54.0143,53.8758,53.9721,39700.0
2005-10-11 09:30:00,92.25,92.25,91.9,92.06,24200.0,55.5436,55.5436,55.3329,55.4292,24200.0
2005-10-11 10:00:00,92.07,92.11,92.03,92.04,21300.0,55.4352,55.4593,55.4111,55.4171,21300.0
2005-10-11 10:30:00,92.05,92.05,91.84,91.84,17100.0,55.4232,55.4232,55.2967,55.2967,17100.0
2005-10-11 11:00:00,91.84,91.85,91.62,91.75,19900.0,55.2967,55.3027,55.1643,55.2425,19900.0
2005-10-11 11:30:00,91.74,91.81,91.5,91.77,38300.0,55.2365,55.2787,55.092,55.2546,38300.0
2005-10-11 12:00:00,91.78,91.82,91.53,91.65,22600.0,55.2606,55.2847,55.1101,55.1823,22600.0
2005-10-11 12:30:00,91.65,91.68,91.44,91.61,23400.0,55.1823,55.2004,55.0559,55.1582,23400.0
2005-10-11 13:00:00,91.63,91.75,91.62,91.75,14600.0,55.1703,55.2425,55.1643,55.2425,14600.0
2005-10-11 13:30:00,91.75,91.82,91.73,91.82,30500.0,55.2425,55.2847,55.2305,55.2847,30500.0
2005-10-11 14:00:00,91.81,91.92,91.59,91.91,22000.0,55.2787,55.3449,55.1462,55.3389,22000.0
2005-10-11 14:30:00,91.92,91.92,91.71,91.71,19100.0,55.3449,55.3449,55.2185,55.2185,19100.0
2005-10-11 15:00:00,91.7,91.7,91.54,91.55,28600.0,55.2124,55.2124,55.1161,55.1221,28600.0
2005-10-11 15:30:00,91.55,91.88,91.55,91.85,65900.0,55.1221,55.3208,55.1221,55.3027,65900.0
2005-10-12 09:30:00,91.11,91.62,90.92,91.42,36700.0,54.8572,55.1643,54.7428,55.0438,36700.0
2005-10-12 10:00:00,91.42,91.5,91.12,91.28,22900.0,55.0438,55.092,54.8632,54.9596,22900.0
2005-10-12 10:30:00,91.28,91.28,91.09,91.16,19700.0,54.9596,54.9596,54.8452,54.8873,19700.0
2005-10-12 11:00:00,91.18,91.23,91.14,91.15,27100.0,54.8993,54.9294,54.8753,54.8813,27100.0
2005-10-12 11:30:00,91.18,91.25,90.9,90.91,22200.0,54.8993,54.9415,54.7308,54.7368,22200.0
2005-10-12 12:00:00,90.91,91.09,90.87,90.91,12300.0,54.7368,54.8452,54.7127,54.7368,12300.0
2005-10-12 12:30:00,90.91,90.99,90.84,90.92,35700.0,54.7368,54.7849,54.6946,54.7428,35700.0
2005-10-12 13:00:00,90.98,91.09,90.91,91.04,22900.0,54.7789,54.8452,54.7368,54.815,22900.0
2005-10-12 13:30:00,91.04,91.07,90.99,91.0,52000.0,54.815,54.8331,54.7849,54.791,52000.0
2005-10-12 14:00:00,90.98,91.04,90.7,90.76,76500.0,54.7789,54.815,54.6103,54.6465,76500.0
2005-10-12 14:30:00,90.76,90.93,90.7,90.88,27400.0,54.6465,54.7488,54.6103,54.7187,27400.0
2005-10-12 15:00:00,90.88,90.92,90.75,90.86,21300.0,54.7187,54.7428,54.6404,54.7067,21300.0
2005-10-12 15:30:00,90.86,91.05,90.85,90.99,26200.0,54.7067,54.8211,54.7006,54.7849,26200.0
2005-10-13 09:30:00,91.84,91.84,91.14,91.22,29200.0,55.2967,55.2967,54.8753,54.9234,29200.0
2005-10-13 10:00:00,91.24,91.24,91.13,91.14,5600.0,54.9355,54.9355,54.8692,54.8753,5600.0
2005-10-13 10:30:00,91.14,91.3,91.12,91.3,7900.0,54.8753,54.9716,54.8632,54.9716,7900.0
2005-10-13 11:00:00,91.25,91.39,91.21,91.24,12800.0,54.9415,55.0258,54.9174,54.9355,12800.0
2005-10-13 11:30:00,91.24,91.24,91.04,91.06,13300.0,54.9355,54.9355,54.815,54.8271,13300.0
2005-10-13 12:00:00,91.06,91.16,90.86,90.91,42600.0,54.8271,54.8873,54.7067,54.7368,42600.0
2005-10-13 12:30:00,90.93,91.0,90.85,90.88,16100.0,54.7488,54.791,54.7006,54.7187,16100.0
2005-10-13 13:00:00,90.88,91.02,90.81,90.93,46000.0,54.7187,54.803,54.6766,54.7488,46000.0
2005-10-13 13:30:00,90.88,90.92,90.8,90.9,18200.0,54.7187,54.7428,54.6705,54.7308,18200.0
2005-10-13 14:00:00,90.9,91.35,90.85,91.3,46600.0,54.7308,55.0017,54.7006,54.9716,46600.0
2005-10-13 14:30:00,91.31,91.37,91.21,91.28,21500.0,54.9776,55.0137,54.9174,54.9596,21500.0
2005-10-13 15:00:00,91.37,91.47,91.32,91.39,15900.0,55.0137,55.0739,54.9836,55.0258,15900.0
2005-10-13 15:30:00,91.39,91.46,91.24,91.25,58700.0,55.0258,55.0679,54.9355,54.9415,58700.0
2005-10-14 09:30:00,91.62,91.87,91.62,91.64,17600.0,55.1643,55.3148,55.1643,55.1763,17600.0
2005-10-14 10:00:00,91.66,91.75,91.5,91.51,12700.0,55.1883,55.2425,55.092,55.098,12700.0
2005-10-14 10:30:00,91.48,91.69,91.48,91.66,11000.0,55.08,55.2064,55.08,55.1883,11000.0
2005-10-14 11:00:00,91.63,91.88,91.57,91.75,9600.0,55.1703,55.3208,55.1342,55.2425,9600.0
2005-10-14 11:30:00,91.77,92.07,91.77,92.01,16900.0,55.2546,55.4352,55.2546,55.3991,16900.0
2005-10-14 12:00:00,92.01,92.26,92.01,92.26,9100.0,55.3991,55.5496,55.3991,55.5496,9100.0
2005-10-14 12:30:00,92.26,92.38,92.17,92.17,6100.0,55.5496,55.6219,55.4954,55.4954,6100.0
2005-10-14 13:00:00,92.18,92.25,92.02,92.18,17000.0,55.5014,55.5436,55.4051,55.5014,17000.0
2005-10-14 13:30:00,92.17,92.35,92.17,92.29,11900.0,55.4954,55.6038,55.4954,55.5677,11900.0
2005-10-14 14:00:00,92.35,92.36,91.99,91.99,14800.0,55.6038,55.6098,55.387,55.387,14800.0
2005-10-14 14:30:00,91.99,92.05,91.84,92.01,18700.0,55.387,55.4232,55.2967,55.3991,18700.0
2005-10-14 15:00:00,92.01,92.1,91.8,91.91,37400.0,55.3991,55.4533,55.2726,55.3389,37400.0
2005-10-14 15:30:00,91.91,92.11,91.88,92.06,44500.0,55.3389,55.4593,55.3208,55.4292,44500.0
2005-10-17 09:30:00,92.15,92.68,92.03,92.2,35000.0,55.4834,55.8025,55.4111,55.5135,35000.0
2005-10-17 10:00:00,92.13,92.29,91.87,91.88,32500.0,55.4713,55.5677,55.3148,55.3208,32500.0
2005-10-17 10:30:00,91.87,91.88,91.7,91.75,31700.0,55.3148,55.3208,55.2124,55.2425,31700.0
2005-10-17 11:00:00,91.79,91.94,91.7,91.78,17300.0,55.2666,55.3569,55.2124,55.2606,17300.0
2005-10-17 11:30:00,91.84,91.98,91.75,91.9,7800.0,55.2967,55.381,55.2425,55.3329,7800.0
2005-10-17 12:00:00,91.89,91.91,91.7,91.72,7400.0,55.3268,55.3389,55.2124,55.2245,7400.0
2005-10-17 12:30:00,91.72,91.74,91.35,91.49,26000.0,55.2245,55.2365,55.0017,55.086,26000.0
2005-10-17 13:00:00,91.49,91.6,91.45,91.6,7700.0,55.086,55.1522,55.0619,55.1522,7700.0
2005-10-17 13:30:00,91.57,91.79,91.5,91.61,15100.0,55.1342,55.2666,55.092,55.1582,15100.0
2005-10-17 14:00:00,91.59,91.59,91.53,91.53,7700.0,55.1462,55.1462,55.1101,55.1101,7700.0
2005-10-17 14:30:00,91.54,91.55,91.38,91.47,19900.0,55.1161,55.1221,55.0198,55.0739,19900.0
2005-10-17 15:00:00,91.46,91.65,91.44,91.56,26300.0,55.0679,55.1823,55.0559,55.1281,26300.0
2005-10-17 15:30:00,91.58,91.86,91.56,91.86,26800.0,55.1402,55.3088,55.1281,55.3088,26800.0
2005-10-18 09:30:00,91.64,91.64,91.29,91.43,34500.0,55.1763,55.1763,54.9656,55.0499,34500.0
2005-10-18 10:00:00,91.32,91.39,91.25,91.28,21800.0,54.9836,55.0258,54.9415,54.9596,21800.0
2005-10-18 10:30:00,91.28,91.3,90.93,91.03,19600.0,54.9596,54.9716,54.7488,54.809,19600.0
2005-10-18 11:00:00,91.01,91.21,91.01,91.15,25200.0,54.797,54.9174,54.797,54.8813,25200.0
2005-10-18 11:30:00,91.16,91.27,91.16,91.27,10800.0,54.8873,54.9535,54.8873,54.9535,10800.0
2005-10-18 12:00:00,91.29,91.33,91.2,91.28,13700.0,54.9656,54.9897,54.9114,54.9596,13700.0
2005-10-18 12:30:00,91.29,91.37,91.17,91.17,8500.0,54.9656,55.0137,54.8933,54.8933,8500.0
2005-10-18 13:00:00,91.17,91.3,91.0,91.14,19400.0,54.8933,54.9716,54.791,54.8753,19400.0
2005-10-18 13:30:00,91.1,91.26,91.03,91.26,9300.0,54.8512,54.9475,54.809,54.9475,9300.0
2005-10-18 14:00:00,91.16,91.25,90.97,91.06,21700.0,54.8873,54.9415,54.7729,54.8271,21700.0
2005-10-18 14:30:00,91.06,91.3,91.0,91.11,18700.0,54.8271,54.9716,54.791,54.8572,18700.0
2005-10-18 15:00:00,91.1,91.11,91.0,91.09,19100.0,54.8512,54.8572,54.791,54.8452,19100.0
2005-10-18 15:30:00,91.12,91.18,91.1,91.17,24500.0,54.8632,54.8993,54.8512,54.8933,24500.0
2005-10-19 09:30:00,90.17,90.19,89.7,89.7,39400.0,54.2912,54.3033,54.0082,54.0082,39400.0
2005-10-19 10:00:00,89.75,89.83,89.6,89.71,26300.0,54.0383,54.0865,53.948,54.0143,26300.0
2005-10-19 10:30:00,89.71,89.98,89.65,89.67,45800.0,54.0143,54.1768,53.9781,53.9902,45800.0
2005-10-19 11:00:00,89.61,89.68,89.53,89.53,22400.0,53.954,53.9962,53.9059,53.9059,22400.0
2005-10-19 11:30:00,89.54,89.59,89.25,89.38,27800.0,53.9119,53.942,53.7373,53.8156,27800.0
2005-10-19 12:00:00,89.4,89.4,89.26,89.37,13800.0,53.8276,53.8276,53.7433,53.8095,13800.0
2005-10-19 12:30:00,89.38,89.56,89.37,89.51,32900.0,53.8156,53.9239,53.8095,53.8938,32900.0
2005-10-19 13:00:00,89.51,89.65,89.25,89.56,21200.0,53.8938,53.9781,53.7373,53.9239,21200.0
2005-10-19 13:30:00,89.56,89.75,89.55,89.56,13200.0,53.9239,54.0383,53.9179,53.9239,13200.0
2005-10-19 14:00:00,89.56,89.73,89.32,89.7,41600.0,53.9239,54.0263,53.7794,54.0082,41600.0
2005-10-19 14:30:00,89.74,90.0,89.62,89.95,121200.0,54.0323,54.1889,53.9601,54.1588,121200.0
2005-10-19 15:00:00,89.93,90.2,89.93,90.17,65400.0,54.1467,54.3093,54.1467,54.2912,65400.0
2005-10-19 15:30:00,90.17,90.17,89.79,89.86,274000.0,54.2912,54.2912,54.0624,54.1046,274000.0
2005-10-20 09:30:00,88.55,88.95,88.2,88.33,60200.0,53.3158,53.5567,53.1051,53.1834,60200.0
2005-10-20 10:00:00,88.16,88.5,87.75,88.19,117500.0,53.081,53.2857,52.8341,53.0991,117500.0
2005-10-20 10:30:00,88.19,88.49,88.07,88.27,90000.0,53.0991,53.2797,53.0268,53.1472,90000.0
2005-10-20 11:00:00,88.44,88.48,88.31,88.44,28600.0,53.2496,53.2737,53.1713,53.2496,28600.0
2005-10-20 11:30:00,88.48,88.72,88.39,88.49,25500.0,53.2737,53.4182,53.2195,53.2797,25500.0
2005-10-20 12:00:00,88.42,88.42,88.03,88.19,41600.0,53.2375,53.2375,53.0027,53.0991,41600.0
2005-10-20 12:30:00,88.24,88.3,88.21,88.22,28200.0,53.1292,53.1653,53.1111,53.1171,28200.0
2005-10-20 13:00:00,88.21,88.33,88.15,88.19,41600.0,53.1111,53.1834,53.075,53.0991,41600.0
2005-10-20 13:30:00,88.21,88.21,87.96,88.01,31300.0,53.1111,53.1111,52.9606,52.9907,31300.0
2005-10-20 14:00:00,88.0,88.01,87.87,88.01,48500.0,52.9847,52.9907,52.9064,52.9907,48500.0
2005-10-20 14:30:00,88.01,88.08,87.96,88.03,31700.0,52.9907,53.0328,52.9606,53.0027,31700.0
2005-10-20 15:00:00,88.02,88.07,87.3,87.3,63200.0,52.9967,53.0268,52.5632,52.5632,63200.0
2005-10-20 15:30:00,87.28,87.55,87.24,87.53,60700.0,52.5512,52.7137,52.5271,52.7017,60700.0
2005-10-21 09:30:00,87.98,87.98,87.71,87.91,55800.0,52.9726,52.9726,52.8101,52.9305,55800.0
2005-10-21 10:00:00,87.91,87.98,87.6,87.69,44200.0,52.9305,52.9726,52.7438,52.798,44200.0
2005-10-21 10:30:00,87.68,87.9,87.66,87.8,40000.0,52.792,52.9245,52.78,52.8642,40000.0
2005-10-21 11:00:00,87.8,87.8,87.32,87.37,18700.0,52.8642,52.8642,52.5752,52.6053,18700.0
2005-10-21 11:30:00,87.37,87.41,86.05,86.17,88300.0,52.6053,52.6294,51.8106,51.8828,88300.0
2005-10-21 12:00:00,86.17,86.64,86.04,86.64,47000.0,51.8828,52.1658,51.8046,52.1658,47000.0
2005-10-21 12:30:00,86.65,87.05,86.58,87.01,31600.0,52.1718,52.4127,52.1297,52.3886,31600.0
2005-10-21 13:00:00,87.05,87.18,87.01,87.05,38200.0,52.4127,52.4909,52.3886,52.4127,38200.0
2005-10-21 13:30:00,87.06,87.32,87.05,87.28,37100.0,52.4187,52.5752,52.4127,52.5512,37100.0
2005-10-21 14:00:00,87.29,87.48,87.23,87.23,25800.0,52.5572,52.6716,52.5211,52.5211,25800.0
2005-10-21 14:30:00,87.22,87.49,87.02,87.49,40400.0,52.515,52.6776,52.3946,52.6776,40400.0
2005-10-21 15:00:00,87.44,87.53,87.08,87.37,40800.0,52.6475,52.7017,52.4307,52.6053,40800.0
2005-10-21 15:30:00,87.38,87.41,87.02,87.3,50900.0,52.6114,52.6294,52.3946,52.5632,50900.0
2005-10-24 09:30:00,87.7,88.19,87.62,87.95,32700.0,52.804,53.0991,52.7559,52.9546,32700.0
2005-10-24 10:00:00,87.95,88.59,87.95,88.14,26200.0,52.9546,53.3399,52.9546,53.069,26200.0
2005-10-24 10:30:00,88.27,88.54,88.26,88.3,19700.0,53.1472,53.3098,53.1412,53.1653,19700.0
2005-10-24 11:00:00,88.29,88.55,88.22,88.51,34300.0,53.1593,53.3158,53.1171,53.2917,34300.0
2005-10-24 11:30:00,88.51,88.73,88.38,88.62,21400.0,53.2917,53.4242,53.2135,53.358,21400.0
2005-10-24 12:00:00,88.63,88.95,88.57,88.95,18100.0,53.364,53.5567,53.3279,53.5567,18100.0
2005-10-24 12:30:00,88.95,88.95,88.69,88.8,21300.0,53.5567,53.5567,53.4001,53.4663,21300.0
2005-10-24 13:00:00,88.76,88.81,88.71,88.77,10600.0,53.4423,53.4724,53.4122,53.4483,10600.0
2005-10-24 13:30:00,88.77,88.77,88.63,88.72,12300.0,53.4483,53.4483,53.364,53.4182,12300.0
2005-10-24 14:00:00,88.67,88.82,88.61,88.82,13200.0,53.3881,53.4784,53.3519,53.4784,13200.0
2005-10-24 14:30:00,88.8,88.82,88.52,88.6,16700.0,53.4663,53.4784,53.2978,53.3459,16700.0
2005-10-24 15:00:00,88.6,88.62,88.44,88.57,49000.0,53.3459,53.358,53.2496,53.3279,49000.0
2005-10-24 15:30:00,88.58,89.04,88.54,88.92,64400.0,53.3339,53.6109,53.3098,53.5386,64400.0
2005-10-25 09:30:00,89.13,89.38,89.06,89.35,24000.0,53.665,53.8156,53.6229,53.7975,24000.0
2005-10-25 10:00:00,89.34,89.5,89.27,89.37,26100.0,53.7915,53.8878,53.7493,53.8095,26100.0
2005-10-25 10:30:00,89.38,89.51,89.37,89.5,21700.0,53.8156,53.8938,53.8095,53.8878,21700.0
2005-10-25 11:00:00,89.5,89.5,89.19,89.19,17700.0,53.8878,53.8878,53.7012,53.7012,17700.0
2005-10-25 11:30:00,89.19,89.19,89.05,89.17,8100.0,53.7012,53.7012,53.6169,53.6891,8100.0
2005-10-25 12:00:00,89.13,89.23,89.13,89.2,3700.0,53.665,53.7252,53.665,53.7072,3700.0
2005-10-25 12:30:00,89.2,89.2,89.14,89.18,5300.0,53.7072,53.7072,53.6711,53.6951,5300.0
2005-10-25 13:00:00,89.18,89.2,88.97,88.98,11400.0,53.6951,53.7072,53.5687,53.5747,11400.0
2005-10-25 13:30:00,88.98,89.05,88.9,88.94,7700.0,53.5747,53.6169,53.5266,53.5506,7700.0
2005-10-25 14:00:00,88.92,88.93,88.83,88.83,6500.0,53.5386,53.5446,53.4844,53.4844,6500.0
2005-10-25 14:30:00,88.83,89.17,88.8,89.0,17100.0,53.4844,53.6891,53.4663,53.5868,17100.0
2005-10-25 15:00:00,88.89,88.98,88.8,88.92,21400.0,53.5205,53.5747,53.4663,53.5386,21400.0
2005-10-25 15:30:00,88.92,89.2,88.9,89.12,27600.0,53.5386,53.7072,53.5266,53.659,27600.0
2005-10-26 09:30:00,90.25,90.62,90.16,90.6,14800.0,54.3394,54.5622,54.2852,54.5501,14800.0
2005-10-26 10:00:00,90.58,90.91,90.34,90.89,29200.0,54.5381,54.7368,54.3936,54.7247,29200.0
2005-10-26 10:30:00,90.9,90.94,90.52,90.67,28200.0,54.7308,54.7548,54.502,54.5923,28200.0
2005-10-26 11:00:00,90.67,90.88,90.66,90.86,31400.0,54.5923,54.7187,54.5862,54.7067,31400.0
2005-10-26 11:30:00,90.87,90.9,90.7,90.72,24400.0,54.7127,54.7308,54.6103,54.6224,24400.0
2005-10-26 12:00:00,90.72,90.8,90.68,90.69,16000.0,54.6224,54.6705,54.5983,54.6043,16000.0
2005-10-26 12:30:00,90.75,90.75,90.61,90.65,12500.0,54.6404,54.6404,54.5561,54.5802,12500.0
2005-10-26 13:00:00,90.61,90.64,90.5,90.52,21000.0,54.5561,54.5742,54.4899,54.502,21000.0
2005-10-26 13:30:00,90.52,90.6,90.46,90.55,17900.0,54.502,54.5501,54.4658,54.52,17900.0
2005-10-26 14:00:00,90.61,90.67,90.54,90.57,15000.0,54.5561,54.5923,54.514,54.5321,15000.0
2005-10-26 14:30:00,90.56,90.56,90.51,90.55,15800.0,54.526,54.526,54.4959,54.52,15800.0
2005-10-26 15:00:00,90.55,90.7,90.52,90.61,17300.0,54.52,54.6103,54.502,54.5561,17300.0
2005-10-26 15:30:00,90.6,90.61,90.29,90.45,46200.0,54.5501,54.5561,54.3635,54.4598,46200.0
2005-10-27 09:30:00,91.22,91.23,90.79,90.85,44400.0,54.9234,54.9294,54.6645,54.7006,44400.0
2005-10-27 10:00:00,90.84,90.84,90.53,90.53,21300.0,54.6946,54.6946,54.508,54.508,21300.0
2005-10-27 10:30:00,90.53,90.58,90.37,90.53,12300.0,54.508,54.5381,54.4116,54.508,12300.0
2005-10-27 11:00:00,90.53,90.71,90.46,90.69,23700.0,54.508,54.6164,54.4658,54.6043,23700.0
2005-10-27 11:30:00,90.69,90.75,90.46,90.7,19400.0,54.6043,54.6404,54.4658,54.6103,19400.0
2005-10-27 12:00:00,90.71,90.79,90.62,90.62,7500.0,54.6164,54.6645,54.5622,54.5622,7500.0
2005-10-27 12:30:00,90.63,90.65,90.61,90.61,4600.0,54.5682,54.5802,54.5561,54.5561,4600.0
2005-10-27 13:00:00,90.66,90.74,90.3,90.3,7900.0,54.5862,54.6344,54.3695,54.3695,7900.0
2005-10-27 13:30:00,90.41,90.41,89.99,90.17,26000.0,54.4357,54.4357,54.1828,54.2912,26000.0
2005-10-27 14:00:00,90.17,90.52,90.17,90.49,17300.0,54.2912,54.502,54.2912,54.4839,17300.0
2005-10-27 14:30:00,90.51,90.51,90.15,90.15,16200.0,54.4959,54.4959,54.2792,54.2792,16200.0
2005-10-27 15:00:00,90.1,90.2,89.9,90.07,11200.0,54.2491,54.3093,54.1287,54.231,11200.0
2005-10-27 15:30:00,90.07,90.42,90.04,90.28,43400.0,54.231,54.4417,54.2129,54.3575,43400.0
2005-10-28 09:30:00,90.6,90.74,90.47,90.55,38700.0,54.5501,54.6344,54.4719,54.52,38700.0
2005-10-28 10:00:00,90.55,90.58,90.34,90.55,18900.0,54.52,54.5381,54.3936,54.52,18900.0
2005-10-28 10:30:00,90.54,90.55,90.42,90.44,13900.0,54.514,54.52,54.4417,54.4538,13900.0
2005-10-28 11:00:00,90.42,90.65,90.42,90.64,30500.0,54.4417,54.5802,54.4417,54.5742,30500.0
2005-10-28 11:30:00,90.64,90.72,90.6,90.69,21300.0,54.5742,54.6224,54.5501,54.6043,21300.0
2005-10-28 12:00:00,90.77,90.88,90.57,90.57,15000.0,54.6525,54.7187,54.5321,54.5321,15000.0
2005-10-28 12:30:00,90.67,90.83,90.66,90.83,12600.0,54.5923,54.6886,54.5862,54.6886,12600.0
2005-10-28 13:00:00,90.82,90.98,90.82,90.84,7200.0,54.6826,54.7789,54.6826,54.6946,7200.0
2005-10-28 13:30:00,90.94,90.99,90.85,90.96,8900.0,54.7548,54.7849,54.7006,54.7669,8900.0
2005-10-28 14:00:00,90.96,91.15,90.95,91.15,15500.0,54.7669,54.8813,54.7609,54.8813,15500.0
2005-10-28 14:30:00,91.14,91.18,90.92,91.1,11900.0,54.8753,54.8993,54.7428,54.8512,11900.0
2005-10-28 15:00:00,91.17,91.37,91.17,91.2,19200.0,54.8933,55.0137,54.8933,54.9114,19200.0
2005-10-28 15:30:00,91.19,91.34,91.16,91.25,32400.0,54.9054,54.9957,54.8873,54.9415,32400.0
2005-10-31 09:30:00,92.22,92.28,92.03,92.11,27700.0,55.5255,55.5616,55.4111,55.4593,27700.0
2005-10-31 10:00:00,92.11,93.07,92.02,92.94,33300.0,55.4593,56.0373,55.4051,55.959,33300.0
2005-10-31 10:30:00,92.94,93.1,92.75,92.89,28500.0,55.959,56.0554,55.8446,55.9289,28500.0
2005-10-31 11:00:00,92.9,93.2,92.79,93.12,26100.0,55.935,56.1156,55.8687,56.0674,26100.0
2005-10-31 11:30:00,93.17,93.2,93.13,93.15,19000.0,56.0975,56.1156,56.0734,56.0855,19000.0
2005-10-31 12:00:00,93.15,93.15,92.77,92.77,13800.0,56.0855,56.0855,55.8567,55.8567,13800.0
2005-10-31 12:30:00,92.78,92.79,92.66,92.76,7500.0,55.8627,55.8687,55.7904,55.8507,7500.0
2005-10-31 13:00:00,92.76,92.85,92.76,92.82,4400.0,55.8507,55.9048,55.8507,55.8868,4400.0
2005-10-31 13:30:00,92.82,92.99,92.82,92.84,7300.0,55.8868,55.9891,55.8868,55.8988,7300.0
2005-10-31 14:00:00,92.83,92.97,92.81,92.91,3800.0,55.8928,55.9771,55.8808,55.941,3800.0
2005-10-31 14:30:00,92.9,93.07,92.9,93.0,18300.0,55.935,56.0373,55.935,55.9952,18300.0
2005-10-31 15:00:00,93.01,93.01,92.82,92.94,23300.0,56.0012,56.0012,55.8868,55.959,23300.0
2005-10-31 15:30:00,92.94,93.0,92.8,92.81,20400.0,55.959,55.9952,55.8747,55.8808,20400.0
2005-11-01 09:30:00,92.56,92.92,92.56,92.89,26400.0,55.7302,55.947,55.7302,55.9289,26400.0
2005-11-01 10:00:00,92.84,92.96,92.72,92.95,21000.0,55.8988,55.9711,55.8266,55.9651,21000.0
2005-11-01 10:30:00,92.96,93.59,92.95,93.45,41700.0,55.9711,56.3504,55.9651,56.2661,41700.0
2005-11-01 11:00:00,93.46,93.46,93.21,93.4,20100.0,56.2721,56.2721,56.1216,56.236,20100.0
2005-11-01 11:30:00,93.39,93.41,93.23,93.3,11300.0,56.23,56.242,56.1336,56.1758,11300.0
2005-11-01 12:00:00,93.3,93.68,93.3,93.5,23000.0,56.1758,56.4046,56.1758,56.2962,23000.0
2005-11-01 12:30:00,93.5,93.51,93.32,93.37,24100.0,56.2962,56.3022,56.1878,56.2179,24100.0
2005-11-01 13:00:00,93.38,93.43,93.25,93.38,9400.0,56.224,56.2541,56.1457,56.224,9400.0
2005-11-01 13:30:00,93.38,93.42,93.27,93.36,14800.0,56.224,56.248,56.1577,56.2119,14800.0
2005-11-01 14:00:00,93.36,93.42,93.3,93.36,15200.0,56.2119,56.248,56.1758,56.2119,15200.0
2005-11-01 14:30:00,93.37,93.67,93.37,93.41,15100.0,56.2179,56.3986,56.2179,56.242,15100.0
2005-11-01 15:00:00,93.35,93.36,93.2,93.29,30800.0,56.2059,56.2119,56.1156,56.1698,30800.0
2005-11-01 15:30:00,93.29,93.37,93.25,93.26,24000.0,56.1698,56.2179,56.1457,56.1517,24000.0
2005-11-02 09:30:00,91.72,92.0,91.72,91.96,63500.0,55.2245,55.3931,55.2245,55.369,63500.0
2005-11-02 10:00:00,91.96,92.08,91.96,92.08,20300.0,55.369,55.4412,55.369,55.4412,20300.0
2005-11-02 10:30:00,92.08,92.27,92.06,92.27,26600.0,55.4412,55.5556,55.4292,55.5556,26600.0
2005-11-02 11:00:00,92.27,92.45,92.27,92.45,26800.0,55.5556,55.664,55.5556,55.664,26800.0
2005-11-02 11:30:00,92.45,92.72,92.45,92.64,34200.0,55.664,55.8266,55.664,55.7784,34200.0
2005-11-02 12:00:00,92.68,92.8,92.63,92.7,22200.0,55.8025,55.8747,55.7724,55.8145,22200.0
2005-11-02 12:30:00,92.69,93.14,92.69,93.14,22000.0,55.8085,56.0795,55.8085,56.0795,22000.0
2005-11-02 13:00:00,93.13,93.17,92.81,92.82,17200.0,56.0734,56.0975,55.8808,55.8868,17200.0
2005-11-02 13:30:00,92.82,92.92,92.63,92.88,25700.0,55.8868,55.947,55.7724,55.9229,25700.0
2005-11-02 14:00:00,92.86,92.94,92.75,92.88,19300.0,55.9109,55.959,55.8446,55.9229,19300.0
2005-11-02 14:30:00,92.88,92.96,92.88,92.89,18100.0,55.9229,55.9711,55.9229,55.9289,18100.0
2005-11-02 15:00:00,92.89,92.93,92.82,92.9,18800.0,55.9289,55.953,55.8868,55.935,18800.0
2005-11-02 15:30:00,92.9,92.96,92.74,92.89,20100.0,55.935,55.9711,55.8386,55.9289,20100.0
2005-11-03 09:30:00,93.15,93.64,93.15,93.47,21900.0,56.0855,56.3805,56.0855,56.2781,21900.0
2005-11-03 10:00:00,93.48,93.48,93.15,93.15,24500.0,56.2842,56.2842,56.0855,56.0855,24500.0
2005-11-03 10:30:00,93.21,93.44,93.2,93.4,17100.0,56.1216,56.2601,56.1156,56.236,17100.0
2005-11-03 11:00:00,93.41,93.66,93.2,93.65,23000.0,56.242,56.3925,56.1156,56.3865,23000.0
2005-11-03 11:30:00,93.65,93.79,93.65,93.79,10000.0,56.3865,56.4708,56.3865,56.4708,10000.0
2005-11-03 12:00:00,93.74,93.83,93.55,93.67,13900.0,56.4407,56.4949,56.3263,56.3986,13900.0
2005-11-03 12:30:00,93.7,93.7,93.44,93.45,9000.0,56.4166,56.4166,56.2601,56.2661,9000.0
2005-11-03 13:00:00,93.48,93.49,93.34,93.47,14800.0,56.2842,56.2902,56.1999,56.2781,14800.0
2005-11-03 13:30:00,93.42,93.5,93.36,93.49,9400.0,56.248,56.2962,56.2119,56.2902,9400.0
2005-11-03 14:00:00,93.53,93.62,93.45,93.46,16000.0,56.3143,56.3685,56.2661,56.2721,16000.0
2005-11-03 14:30:00,93.46,93.51,92.91,93.09,25300.0,56.2721,56.3022,55.941,56.0493,25300.0
2005-11-03 15:00:00,93.1,93.15,92.82,93.1,15400.0,56.0554,56.0855,55.8868,56.0554,15400.0
2005-11-03 15:30:00,93.1,93.39,93.1,93.27,20200.0,56.0554,56.23,56.0554,56.1577,20200.0
2005-11-04 09:30:00,91.77,92.0,91.75,92.0,60200.0,55.2546,55.3931,55.2425,55.3931,60200.0
2005-11-04 10:00:00,91.98,92.12,91.71,91.82,78400.0,55.381,55.4653,55.2185,55.2847,78400.0
2005-11-04 10:30:00,91.8,91.83,91.51,91.79,43700.0,55.2726,55.2907,55.098,55.2666,43700.0
2005-11-04 11:00:00,91.79,91.92,91.75,91.84,53700.0,55.2666,55.3449,55.2425,55.2967,53700.0
2005-11-04 11:30:00,91.79,91.9,91.75,91.86,20700.0,55.2666,55.3329,55.2425,55.3088,20700.0
2005-11-04 12:00:00,91.86,92.2,91.86,92.14,20200.0,55.3088,55.5135,55.3088,55.4774,20200.0
2005-11-04 12:30:00,92.13,92.25,92.06,92.25,10500.0,55.4713,55.5436,55.4292,55.5436,10500.0
2005-11-04 13:00:00,92.25,92.4,92.25,92.4,9000.0,55.5436,55.6339,55.5436,55.6339,9000.0
2005-11-04 13:30:00,92.4,92.45,92.27,92.36,13600.0,55.6339,55.664,55.5556,55.6098,13600.0
2005-11-04 14:00:00,92.36,92.38,92.25,92.26,13500.0,55.6098,55.6219,55.5436,55.5496,13500.0
2005-11-04 14:30:00,92.2,92.26,92.18,92.23,26000.0,55.5135,55.5496,55.5014,55.5315,26000.0
2005-11-04 15:00:00,92.2,92.3,92.16,92.3,18400.0,55.5135,55.5737,55.4894,55.5737,18400.0
2005-11-04 15:30:00,92.3,92.38,92.24,92.25,48800.0,55.5737,55.6219,55.5376,55.5436,48800.0
2005-11-07 09:30:00,91.45,91.82,91.33,91.61,66200.0,55.0619,55.2847,54.9897,55.1582,66200.0
2005-11-07 10:00:00,91.61,91.71,91.47,91.7,33500.0,55.1582,55.2185,55.0739,55.2124,33500.0
2005-11-07 10:30:00,91.71,91.71,91.54,91.64,27400.0,55.2185,55.2185,55.1161,55.1763,27400.0
2005-11-07 11:00:00,91.64,91.64,91.51,91.54,18700.0,55.1763,55.1763,55.098,55.1161,18700.0
2005-11-07 11:30:00,91.54,91.69,91.54,91.67,17600.0,55.1161,55.2064,55.1161,55.1944,17600.0
2005-11-07 12:00:00,91.69,92.0,91.69,91.99,24000.0,55.2064,55.3931,55.2064,55.387,24000.0
2005-11-07 12:30:00,92.0,92.0,91.83,91.85,14100.0,55.3931,55.3931,55.2907,55.3027,14100.0
2005-11-07 13:00:00,91.8,91.85,91.8,91.85,8100.0,55.2726,55.3027,55.2726,55.3027,8100.0
2005-11-07 13:30:00,91.82,91.85,91.78,91.8,14800.0,55.2847,55.3027,55.2606,55.2726,14800.0
2005-11-07 14:00:00,91.79,91.83,91.73,91.83,10100.0,55.2666,55.2907,55.2305,55.2907,10100.0
2005-11-07 14:30:00,91.83,91.98,91.82,91.92,18900.0,55.2907,55.381,55.2847,55.3449,18900.0
2005-11-07 15:00:00,91.94,92.0,91.72,91.85,47100.0,55.3569,55.3931,55.2245,55.3027,47100.0
2005-11-07 15:30:00,91.85,91.9,91.78,91.85,90100.0,55.3027,55.3329,55.2606,55.3027,90100.0
2005-11-08 09:30:00,91.22,91.22,91.03,91.2,68900.0,54.9234,54.9234,54.809,54.9114,68900.0
2005-11-08 10:00:00,91.2,91.2,90.97,91.0,28200.0,54.9114,54.9114,54.7729,54.791,28200.0
2005-11-08 10:30:00,91.0,91.1,90.87,91.01,13800.0,54.791,54.8512,54.7127,54.797,13800.0
2005-11-08 11:00:00,91.08,91.15,90.93,91.11,27300.0,54.8391,54.8813,54.7488,54.8572,27300.0
2005-11-08 11:30:00,91.14,91.28,90.92,91.26,20600.0,54.8753,54.9596,54.7428,54.9475,20600.0
2005-11-08 12:00:00,91.26,91.42,91.26,91.27,34500.0,54.9475,55.0438,54.9475,54.9535,34500.0
2005-11-08 12:30:00,91.35,91.36,91.2,91.21,18900.0,55.0017,55.0077,54.9114,54.9174,18900.0
2005-11-08 13:00:00,91.18,91.24,91.12,91.24,23500.0,54.8993,54.9355,54.8632,54.9355,23500.0
2005-11-08 13:30:00,91.24,91.32,91.12,91.19,26800.0,54.9355,54.9836,54.8632,54.9054,26800.0
2005-11-08 14:00:00,91.18,91.26,91.08,91.24,20600.0,54.8993,54.9475,54.8391,54.9355,20600.0
2005-11-08 14:30:00,91.24,91.27,91.19,91.21,16400.0,54.9355,54.9535,54.9054,54.9174,16400.0
2005-11-08 15:00:00,91.2,91.22,91.15,91.22,31900.0,54.9114,54.9234,54.8813,54.9234,31900.0
2005-11-08 15:30:00,91.22,91.22,91.0,91.11,72400.0,54.9234,54.9234,54.791,54.8572,72400.0
2005-11-09 09:30:00,91.18,91.18,90.66,90.68,45500.0,54.8993,54.8993,54.5862,54.5983,45500.0
2005-11-09 10:00:00,90.69,90.93,90.59,90.81,23000.0,54.6043,54.7488,54.5441,54.6766,23000.0
2005-11-09 10:30:00,90.8,90.93,90.72,90.75,21300.0,54.6705,54.7488,54.6224,54.6404,21300.0
2005-11-09 11:00:00,90.75,90.78,90.7,90.7,20500.0,54.6404,54.6585,54.6103,54.6103,20500.0
2005-11-09 11:30:00,90.65,90.81,90.65,90.8,12500.0,54.5802,54.6766,54.5802,54.6705,12500.0
2005-11-09 12:00:00,90.81,91.11,90.71,91.09,19200.0,54.6766,54.8572,54.6164,54.8452,19200.0
2005-11-09 12:30:00,91.07,91.07,90.97,91.0,20900.0,54.8331,54.8331,54.7729,54.791,20900.0
2005-11-09 13:00:00,90.99,91.0,90.89,90.98,14300.0,54.7849,54.791,54.7247,54.7789,14300.0
2005-11-09 13:30:00,91.0,91.02,90.84,90.85,9400.0,54.791,54.803,54.6946,54.7006,9400.0
2005-11-09 14:00:00,90.9,90.91,90.78,90.78,7700.0,54.7308,54.7368,54.6585,54.6585,7700.0
2005-11-09 14:30:00,90.79,90.85,90.7,90.7,6300.0,54.6645,54.7006,54.6103,54.6103,6300.0
2005-11-09 15:00:00,90.71,90.73,90.65,90.7,15100.0,54.6164,54.6284,54.5802,54.6103,15100.0
2005-11-09 15:30:00,90.7,90.71,90.65,90.68,26000.0,54.6103,54.6164,54.5802,54.5983,26000.0
2005-11-10 09:30:00,90.86,90.86,90.46,90.53,31900.0,54.7067,54.7067,54.4658,54.508,31900.0
2005-11-10 10:00:00,90.47,90.47,90.34,90.42,34100.0,54.4719,54.4719,54.3936,54.4417,34100.0
2005-11-10 10:30:00,90.41,90.82,90.4,90.5,35900.0,54.4357,54.6826,54.4297,54.4899,35900.0
2005-11-10 11:00:00,90.51,90.54,90.46,90.54,18600.0,54.4959,54.514,54.4658,54.514,18600.0
2005-11-10 11:30:00,90.53,90.63,90.52,90.55,50300.0,54.508,54.5682,54.502,54.52,50300.0
2005-11-10 12:00:00,90.56,90.61,90.54,90.55,17200.0,54.526,54.5561,54.514,54.52,17200.0
2005-11-10 12:30:00,90.55,90.6,90.54,90.54,9400.0,54.52,54.5501,54.514,54.514,9400.0
2005-11-10 13:00:00,90.56,90.64,90.54,90.55,23800.0,54.526,54.5742,54.514,54.52,23800.0
2005-11-10 13:30:00,90.55,90.98,90.54,90.98,12200.0,54.52,54.7789,54.514,54.7789,12200.0
2005-11-10 14:00:00,90.98,91.05,90.91,90.99,39500.0,54.7789,54.8211,54.7368,54.7849,39500.0
2005-11-10 14:30:00,91.01,91.2,91.01,91.17,25000.0,54.797,54.9114,54.797,54.8933,25000.0
2005-11-10 15:00:00,91.08,91.26,91.02,91.02,29900.0,54.8391,54.9475,54.803,54.803,29900.0
2005-11-10 15:30:00,91.01,91.04,90.9,90.95,25100.0,54.797,54.815,54.7308,54.7609,25100.0
2005-11-11 09:30:00,90.8,90.9,90.69,90.9,49800.0,54.6705,54.7308,54.6043,54.7308,49800.0
2005-11-11 10:00:00,90.89,90.96,90.79,90.96,16900.0,54.7247,54.7669,54.6645,54.7669,16900.0
2005-11-11 10:30:00,90.95,91.5,90.94,91.5,29500.0,54.7609,55.092,54.7548,55.092,29500.0
2005-11-11 11:00:00,91.5,91.53,91.24,91.36,18200.0,55.092,55.1101,54.9355,55.0077,18200.0
2005-11-11 11:30:00,91.36,91.48,91.25,91.27,17500.0,55.0077,55.08,54.9415,54.9535,17500.0
2005-11-11 12:00:00,91.26,91.26,91.1,91.12,8800.0,54.9475,54.9475,54.8512,54.8632,8800.0
2005-11-11 12:30:00,91.12,91.25,91.04,91.04,4400.0,54.8632,54.9415,54.815,54.815,4400.0
2005-11-11 13:00:00,91.1,91.2,90.91,91.08,27200.0,54.8512,54.9114,54.7368,54.8391,27200.0
2005-11-11 13:30:00,91.0,91.06,90.94,91.0,14000.0,54.791,54.8271,54.7548,54.791,14000.0
2005-11-11 14:00:00,91.01,91.23,91.0,91.09,6400.0,54.797,54.9294,54.791,54.8452,6400.0
2005-11-11 14:30:00,91.09,91.1,91.03,91.07,7400.0,54.8452,54.8512,54.809,54.8331,7400.0
2005-11-11 15:00:00,91.07,91.07,90.99,91.01,14900.0,54.8331,54.8331,54.7849,54.797,14900.0
2005-11-11 15:30:00,91.01,91.04,90.95,91.02,45400.0,54.797,54.815,54.7609,54.803,45400.0
2005-11-14 09:30:00,90.09,90.3,90.09,90.26,64800.0,54.2431,54.3695,54.2431,54.3454,64800.0
2005-11-14 10:00:00,90.29,90.38,90.25,90.35,16000.0,54.3635,54.4177,54.3394,54.3996,16000.0
2005-11-14 10:30:00,90.35,90.41,90.25,90.26,28500.0,54.3996,54.4357,54.3394,54.3454,28500.0
2005-11-14 11:00:00,90.26,90.33,90.2,90.32,27700.0,54.3454,54.3876,54.3093,54.3815,27700.0
2005-11-14 11:30:00,90.32,90.34,90.3,90.31,10300.0,54.3815,54.3936,54.3695,54.3755,10300.0
2005-11-14 12:00:00,90.3,90.35,90.29,90.35,18800.0,54.3695,54.3996,54.3635,54.3996,18800.0
2005-11-14 12:30:00,90.35,90.47,90.35,90.39,13200.0,54.3996,54.4719,54.3996,54.4237,13200.0
2005-11-14 13:00:00,90.39,90.39,90.3,90.37,14100.0,54.4237,54.4237,54.3695,54.4116,14100.0
2005-11-14 13:30:00,90.37,90.4,90.32,90.32,6300.0,54.4116,54.4297,54.3815,54.3815,6300.0
2005-11-14 14:00:00,90.37,90.4,90.32,90.37,6400.0,54.4116,54.4297,54.3815,54.4116,6400.0
2005-11-14 14:30:00,90.37,90.42,90.31,90.31,25100.0,54.4116,54.4417,54.3755,54.3755,25100.0
2005-11-14 15:00:00,90.31,90.39,90.22,90.33,39000.0,54.3755,54.4237,54.3213,54.3876,39000.0
2005-11-14 15:30:00,90.34,90.36,90.21,90.26,47500.0,54.3936,54.4056,54.3153,54.3454,47500.0
2005-11-15 09:30:00,90.05,90.11,89.8,89.8,52600.0,54.219,54.2551,54.0684,54.0684,52600.0
2005-11-15 10:00:00,89.81,90.05,89.8,90.0,27600.0,54.0745,54.219,54.0684,54.1889,27600.0
2005-11-15 10:30:00,89.98,90.1,89.98,90.06,10300.0,54.1768,54.2491,54.1768,54.225,10300.0
2005-11-15 11:00:00,90.11,90.21,90.02,90.2,19100.0,54.2551,54.3153,54.2009,54.3093,19100.0
2005-11-15 11:30:00,90.2,90.42,90.12,90.39,25500.0,54.3093,54.4417,54.2611,54.4237,25500.0
2005-11-15 12:00:00,90.39,90.57,90.39,90.57,15200.0,54.4237,54.5321,54.4237,54.5321,15200.0
2005-11-15 12:30:00,90.57,90.58,90.42,90.42,6900.0,54.5321,54.5381,54.4417,54.4417,6900.0
2005-11-15 13:00:00,90.41,90.49,90.4,90.4,5900.0,54.4357,54.4839,54.4297,54.4297,5900.0
2005-11-15 13:30:00,90.39,90.39,90.12,90.2,12900.0,54.4237,54.4237,54.2611,54.3093,12900.0
2005-11-15 14:00:00,90.09,90.13,89.96,89.96,15000.0,54.2431,54.2671,54.1648,54.1648,15000.0
2005-11-15 14:30:00,89.97,90.08,89.93,89.93,11400.0,54.1708,54.237,54.1467,54.1467,11400.0
2005-11-15 15:00:00,89.93,90.1,89.92,90.1,30300.0,54.1467,54.2491,54.1407,54.2491,30300.0
2005-11-15 15:30:00,90.11,90.25,90.08,90.11,13700.0,54.2551,54.3394,54.237,54.2551,13700.0
2005-11-16 09:30:00,91.75,92.0,91.75,91.99,84500.0,55.2425,55.3931,55.2425,55.387,84500.0
2005-11-16 10:00:00,92.0,92.0,91.75,91.99,14600.0,55.3931,55.3931,55.2425,55.387,14600.0
2005-11-16 10:30:00,91.98,91.98,91.8,91.82,14300.0,55.381,55.381,55.2726,55.2847,14300.0
2005-11-16 11:00:00,91.82,91.87,91.8,91.83,21500.0,55.2847,55.3148,55.2726,55.2907,21500.0
2005-11-16 11:30:00,91.83,91.99,91.77,91.99,24300.0,55.2907,55.387,55.2546,55.387,24300.0
2005-11-16 12:00:00,91.99,92.0,91.82,91.96,5400.0,55.387,55.3931,55.2847,55.369,5400.0
2005-11-16 12:30:00,91.9,91.91,91.81,91.82,4700.0,55.3329,55.3389,55.2787,55.2847,4700.0
2005-11-16 13:00:00,91.82,91.84,91.76,91.82,7200.0,55.2847,55.2967,55.2486,55.2847,7200.0
2005-11-16 13:30:00,91.85,91.92,91.85,91.86,4400.0,55.3027,55.3449,55.3027,55.3088,4400.0
2005-11-16 14:00:00,91.85,91.86,91.78,91.83,12600.0,55.3027,55.3088,55.2606,55.2907,12600.0
2005-11-16 14:30:00,91.84,91.95,91.83,91.87,15800.0,55.2967,55.363,55.2907,55.3148,15800.0
2005-11-16 15:00:00,91.87,91.95,91.8,91.82,13400.0,55.3148,55.363,55.2726,55.2847,13400.0
2005-11-16 15:30:00,91.82,92.07,91.82,91.92,36400.0,55.2847,55.4352,55.2847,55.3449,36400.0
2005-11-17 09:30:00,94.82,94.84,94.5,94.57,69100.0,57.091,57.103,56.8983,56.9405,69100.0
2005-11-17 10:00:00,94.59,95.05,94.52,95.05,46000.0,56.9525,57.2295,56.9104,57.2295,46000.0
2005-11-17 10:30:00,95.05,95.18,94.91,94.95,43700.0,57.2295,57.3077,57.1452,57.1693,43700.0
2005-11-17 11:00:00,94.92,94.94,94.73,94.82,22500.0,57.1512,57.1632,57.0368,57.091,22500.0
2005-11-17 11:30:00,94.82,94.88,94.75,94.79,29900.0,57.091,57.1271,57.0488,57.0729,29900.0
2005-11-17 12:00:00,94.79,94.9,94.77,94.9,22800.0,57.0729,57.1391,57.0609,57.1391,22800.0
2005-11-17 12:30:00,94.9,94.96,94.84,94.92,15500.0,57.1391,57.1753,57.103,57.1512,15500.0
2005-11-17 13:00:00,94.89,95.12,94.89,95.12,13200.0,57.1331,57.2716,57.1331,57.2716,13200.0
2005-11-17 13:30:00,95.12,95.15,95.0,95.1,15500.0,57.2716,57.2897,57.1994,57.2596,15500.0
2005-11-17 14:00:00,95.1,95.37,95.09,95.24,16300.0,57.2596,57.4221,57.2535,57.3439,16300.0
2005-11-17 14:30:00,95.36,95.49,95.17,95.44,30700.0,57.4161,57.4944,57.3017,57.4643,30700.0
2005-11-17 15:00:00,95.44,95.51,95.33,95.47,31500.0,57.4643,57.5064,57.398,57.4823,31500.0
2005-11-17 15:30:00,95.51,95.78,95.5,95.52,45500.0,57.5064,57.669,57.5004,57.5124,45500.0
2005-11-18 09:30:00,98.5,98.75,98.42,98.55,83700.0,59.3067,59.4572,59.2585,59.3368,83700.0
2005-11-18 10:00:00,98.55,98.88,98.31,98.37,44400.0,59.3368,59.5355,59.1923,59.2284,44400.0
2005-11-18 10:30:00,98.37,98.38,98.03,98.07,51300.0,59.2284,59.2345,59.0237,59.0478,51300.0
2005-11-18 11:00:00,98.08,98.3,98.01,98.13,52500.0,59.0538,59.1863,59.0117,59.0839,52500.0
2005-11-18 11:30:00,98.13,98.5,98.12,98.45,26900.0,59.0839,59.3067,59.0779,59.2766,26900.0
2005-11-18 12:00:00,98.46,98.6,98.38,98.56,17800.0,59.2826,59.3669,59.2345,59.3428,17800.0
2005-11-18 12:30:00,98.56,98.57,98.29,98.38,13100.0,59.3428,59.3488,59.1803,59.2345,13100.0
2005-11-18 13:00:00,98.38,98.38,98.28,98.31,49700.0,59.2345,59.2345,59.1742,59.1923,49700.0
2005-11-18 13:30:00,98.31,98.55,98.19,98.55,50200.0,59.1923,59.3368,59.1201,59.3368,50200.0
2005-11-18 14:00:00,98.52,98.6,98.38,98.5,17700.0,59.3187,59.3669,59.2345,59.3067,17700.0
2005-11-18 14:30:00,98.48,98.69,98.48,98.69,13400.0,59.2947,59.4211,59.2947,59.4211,13400.0
2005-11-18 15:00:00,98.67,98.75,98.45,98.7,35800.0,59.4091,59.4572,59.2766,59.4271,35800.0
2005-11-18 15:30:00,98.69,98.86,98.49,98.6,66200.0,59.4211,59.5235,59.3007,59.3669,66200.0
2005-11-21 09:30:00,99.3,99.3,98.75,98.82,44300.0,59.7884,59.7884,59.4572,59.4994,44300.0
2005-11-21 10:00:00,98.82,98.85,98.75,98.77,22000.0,59.4994,59.5174,59.4572,59.4693,22000.0
2005-11-21 10:30:00,98.77,99.12,98.75,99.12,24900.0,59.4693,59.68,59.4572,59.68,24900.0
2005-11-21 11:00:00,99.2,99.22,98.92,98.98,20900.0,59.7282,59.7402,59.5596,59.5957,20900.0
2005-11-21 11:30:00,98.9,99.04,98.9,98.96,29100.0,59.5475,59.6318,59.5475,59.5837,29100.0
2005-11-21 12:00:00,98.96,99.13,98.95,99.13,17700.0,59.5837,59.686,59.5776,59.686,17700.0
2005-11-21 12:30:00,99.14,99.18,98.97,98.97,23000.0,59.692,59.7161,59.5897,59.5897,23000.0
2005-11-21 13:00:00,98.98,99.05,98.96,99.02,14400.0,59.5957,59.6379,59.5837,59.6198,14400.0
2005-11-21 13:30:00,99.03,99.04,99.01,99.03,17600.0,59.6258,59.6318,59.6138,59.6258,17600.0
2005-11-21 14:00:00,99.03,99.05,98.97,99.0,31200.0,59.6258,59.6379,59.5897,59.6078,31200.0
2005-11-21 14:30:00,99.0,99.01,98.9,98.94,24200.0,59.6078,59.6138,59.5475,59.5716,24200.0
2005-11-21 15:00:00,98.93,99.09,98.93,99.04,27100.0,59.5656,59.6619,59.5656,59.6318,27100.0
2005-11-21 15:30:00,99.05,99.65,99.0,99.39,86300.0,59.6379,59.9991,59.6078,59.8426,86300.0
2005-11-22 09:30:00,99.32,99.33,98.27,98.51,110800.0,59.8004,59.8064,59.1682,59.3127,110800.0
2005-11-22 10:00:00,98.5,98.74,98.39,98.62,50200.0,59.3067,59.4512,59.2405,59.379,50200.0
2005-11-22 10:30:00,98.74,98.74,98.56,98.6,35200.0,59.4512,59.4512,59.3428,59.3669,35200.0
2005-11-22 11:00:00,98.7,98.7,98.5,98.53,27400.0,59.4271,59.4271,59.3067,59.3248,27400.0
2005-11-22 11:30:00,98.54,98.65,98.5,98.51,16400.0,59.3308,59.397,59.3067,59.3127,16400.0
2005-11-22 12:00:00,98.52,98.62,98.52,98.61,12900.0,59.3187,59.379,59.3187,59.3729,12900.0
2005-11-22 12:30:00,98.59,98.75,98.56,98.6,23000.0,59.3609,59.4572,59.3428,59.3669,23000.0
2005-11-22 13:00:00,98.6,98.65,98.56,98.58,21900.0,59.3669,59.397,59.3428,59.3549,21900.0
2005-11-22 13:30:00,98.58,98.65,98.58,98.63,15500.0,59.3549,59.397,59.3549,59.385,15500.0
2005-11-22 14:00:00,98.64,99.15,98.64,99.14,58000.0,59.391,59.6981,59.391,59.692,58000.0
2005-11-22 14:30:00,99.07,99.2,98.88,99.1,37900.0,59.6499,59.7282,59.5355,59.668,37900.0
2005-11-22 15:00:00,99.1,99.16,99.01,99.15,36800.0,59.668,59.7041,59.6138,59.6981,36800.0
2005-11-22 15:30:00,99.15,99.34,99.13,99.3,34000.0,59.6981,59.8125,59.686,59.7884,34000.0
2005-11-23 09:30:00,99.4,99.67,99.4,99.67,34200.0,59.8486,60.0112,59.8486,60.0112,34200.0
2005-11-23 10:00:00,99.67,99.72,99.58,99.7,20100.0,60.0112,60.0413,59.957,60.0292,20100.0
2005-11-23 10:30:00,99.7,99.74,99.4,99.67,41700.0,60.0292,60.0533,59.8486,60.0112,41700.0
2005-11-23 11:00:00,99.7,99.74,99.59,99.69,24900.0,60.0292,60.0533,59.963,60.0232,24900.0
2005-11-23 11:30:00,99.69,99.84,99.69,99.82,24700.0,60.0232,60.1135,60.0232,60.1015,24700.0
2005-11-23 12:00:00,99.8,100.1,99.79,100.07,41700.0,60.0894,60.2701,60.0834,60.252,41700.0
2005-11-23 12:30:00,100.09,100.21,100.0,100.0,55300.0,60.264,60.3363,60.2098,60.2098,55300.0
2005-11-23 13:00:00,99.96,100.05,99.96,100.03,26300.0,60.1858,60.24,60.1858,60.2279,26300.0
2005-11-23 13:30:00,100.03,100.04,99.95,99.98,8000.0,60.2279,60.2339,60.1797,60.1978,8000.0
2005-11-23 14:00:00,99.97,100.2,99.96,100.2,36600.0,60.1918,60.3303,60.1858,60.3303,36600.0
2005-11-23 14:30:00,100.23,100.36,100.19,100.35,13900.0,60.3483,60.4266,60.3242,60.4206,13900.0
2005-11-23 15:00:00,100.35,100.46,100.08,100.46,23000.0,60.4206,60.4868,60.258,60.4868,23000.0
2005-11-23 15:30:00,100.43,100.78,100.34,100.74,84700.0,60.4688,60.6795,60.4146,60.6554,84700.0
2005-11-25 09:30:00,98.09,98.65,98.08,98.46,89700.0,59.0598,59.397,59.0538,59.2826,89700.0
2005-11-25 10:00:00,98.46,98.6,98.35,98.46,58200.0,59.2826,59.3669,59.2164,59.2826,58200.0
2005-11-25 10:30:00,98.46,98.56,98.2,98.28,85500.0,59.2826,59.3428,59.1261,59.1742,85500.0
2005-11-25 11:00:00,98.27,98.39,98.26,98.34,43700.0,59.1682,59.2405,59.1622,59.2104,43700.0
2005-11-25 11:30:00,98.34,98.37,98.22,98.37,47900.0,59.2104,59.2284,59.1381,59.2284,47900.0
2005-11-25 12:00:00,98.37,98.49,98.36,98.36,51600.0,59.2284,59.3007,59.2224,59.2224,51600.0
2005-11-25 12:30:00,98.37,98.4,98.11,98.24,122600.0,59.2284,59.2465,59.0719,59.1502,122600.0
2005-11-25 13:00:00,98.25,98.28,98.25,98.28,1400.0,59.1562,59.1742,59.1562,59.1742,1400.0
2005-11-25 13:30:00,98.28,98.28,98.28,98.28,0.0,59.1742,59.1742,59.1742,59.1742,0.0
2005-11-25 14:00:00,98.28,98.28,98.28,98.28,0.0,59.1742,59.1742,59.1742,59.1742,0.0
2005-11-25 14:30:00,98.28,98.28,98.28,98.28,0.0,59.1742,59.1742,59.1742,59.1742,0.0
2005-11-25 15:00:00,98.28,98.28,98.28,98.28,0.0,59.1742,59.1742,59.1742,59.1742,0.0
2005-11-25 15:30:00,98.28,98.28,98.28,98.28,0.0,59.1742,59.1742,59.1742,59.1742,0.0
2005-11-28 09:30:00,99.72,100.05,99.6,99.64,44200.0,60.0413,60.24,59.969,59.9931,44200.0
2005-11-28 10:00:00,99.59,99.74,99.58,99.66,26300.0,59.963,60.0533,59.957,60.0051,26300.0
2005-11-28 10:30:00,99.67,99.95,99.6,99.9,21600.0,60.0112,60.1797,59.969,60.1496,21600.0
2005-11-28 11:00:00,99.9,100.29,99.82,100.11,32600.0,60.1496,60.3845,60.1015,60.2761,32600.0
2005-11-28 11:30:00,100.1,100.53,100.1,100.5,25700.0,60.2701,60.529,60.2701,60.5109,25700.0
2005-11-28 12:00:00,100.45,100.68,100.45,100.59,20200.0,60.4808,60.6193,60.4808,60.5651,20200.0
2005-11-28 12:30:00,100.54,100.57,100.4,100.46,28900.0,60.535,60.553,60.4507,60.4868,28900.0
2005-11-28 13:00:00,100.43,100.45,100.3,100.36,40400.0,60.4688,60.4808,60.3905,60.4266,40400.0
2005-11-28 13:30:00,100.36,100.49,100.3,100.49,31000.0,60.4266,60.5049,60.3905,60.5049,31000.0
2005-11-28 14:00:00,100.5,100.67,100.31,100.4,26100.0,60.5109,60.6133,60.3965,60.4507,26100.0
2005-11-28 14:30:00,100.38,100.77,100.38,100.72,34200.0,60.4386,60.6735,60.4386,60.6434,34200.0
2005-11-28 15:00:00,100.72,100.72,100.38,100.38,23400.0,60.6434,60.6434,60.4386,60.4386,23400.0
2005-11-28 15:30:00,100.39,100.49,100.32,100.39,50100.0,60.4447,60.5049,60.4025,60.4447,50100.0
2005-11-29 09:30:00,100.0,100.2,99.8,100.09,93000.0,60.2098,60.3303,60.0894,60.264,93000.0
2005-11-29 10:00:00,100.08,100.2,100.01,100.1,38300.0,60.258,60.3303,60.2159,60.2701,38300.0
2005-11-29 10:30:00,100.1,100.14,100.03,100.06,49800.0,60.2701,60.2941,60.2279,60.246,49800.0
2005-11-29 11:00:00,100.08,100.21,100.03,100.18,35600.0,60.258,60.3363,60.2279,60.3182,35600.0
2005-11-29 11:30:00,100.19,100.34,100.15,100.25,15800.0,60.3242,60.4146,60.3002,60.3604,15800.0
2005-11-29 12:00:00,100.25,100.39,100.25,100.38,19500.0,60.3604,60.4447,60.3604,60.4386,19500.0
2005-11-29 12:30:00,100.38,100.38,100.28,100.28,16000.0,60.4386,60.4386,60.3784,60.3784,16000.0
2005-11-29 13:00:00,100.28,100.3,100.28,100.3,9100.0,60.3784,60.3905,60.3784,60.3905,9100.0
2005-11-29 13:30:00,100.3,100.3,99.96,99.97,45300.0,60.3905,60.3905,60.1858,60.1918,45300.0
2005-11-29 14:00:00,99.98,99.99,99.86,99.89,29800.0,60.1978,60.2038,60.1256,60.1436,29800.0
2005-11-29 14:30:00,99.9,100.21,99.86,100.05,50300.0,60.1496,60.3363,60.1256,60.24,50300.0
2005-11-29 15:00:00,100.05,100.08,99.89,99.93,36400.0,60.24,60.258,60.1436,60.1677,36400.0
2005-11-29 15:30:00,99.93,99.93,99.67,99.81,51200.0,60.1677,60.1677,60.0112,60.0955,51200.0
2005-11-30 09:30:00,97.3,97.45,97.3,97.38,108900.0,58.5842,58.6745,58.5842,58.6324,108900.0
2005-11-30 10:00:00,97.39,97.39,97.16,97.39,48400.0,58.6384,58.6384,58.4999,58.6384,48400.0
2005-11-30 10:30:00,97.4,97.4,97.28,97.34,23200.0,58.6444,58.6444,58.5721,58.6083,23200.0
2005-11-30 11:00:00,97.34,97.52,97.33,97.51,55800.0,58.6083,58.7166,58.6022,58.7106,55800.0
2005-11-30 11:30:00,97.51,97.56,97.4,97.4,41900.0,58.7106,58.7407,58.6444,58.6444,41900.0
2005-11-30 12:00:00,97.4,97.41,97.38,97.39,26000.0,58.6444,58.6504,58.6324,58.6384,26000.0
2005-11-30 12:30:00,97.39,97.43,97.37,97.39,22300.0,58.6384,58.6625,58.6263,58.6384,22300.0
2005-11-30 13:00:00,97.39,97.44,97.36,97.38,15000.0,58.6384,58.6685,58.6203,58.6324,15000.0
2005-11-30 13:30:00,97.38,97.41,97.31,97.35,20900.0,58.6324,58.6504,58.5902,58.6143,20900.0
2005-11-30 14:00:00,97.34,97.4,97.33,97.39,20300.0,58.6083,58.6444,58.6022,58.6384,20300.0
2005-11-30 14:30:00,97.38,97.38,97.17,97.22,32300.0,58.6324,58.6324,58.5059,58.536,32300.0
2005-11-30 15:00:00,97.23,97.24,97.03,97.04,44000.0,58.542,58.5481,58.4216,58.4276,44000.0
2005-11-30 15:30:00,97.04,97.08,96.75,96.75,65400.0,58.4276,58.4517,58.253,58.253,65400.0
2005-12-01 09:30:00,97.88,98.41,97.82,98.4,56400.0,58.9334,59.2525,58.8973,59.2465,56400.0
2005-12-01 10:00:00,98.41,98.55,98.37,98.42,28000.0,59.2525,59.3368,59.2284,59.2585,28000.0
2005-12-01 10:30:00,98.42,98.49,98.41,98.47,30300.0,59.2585,59.3007,59.2525,59.2886,30300.0
2005-12-01 11:00:00,98.46,98.48,98.1,98.28,35400.0,59.2826,59.2947,59.0659,59.1742,35400.0
2005-12-01 11:30:00,98.22,98.47,98.19,98.39,27600.0,59.1381,59.2886,59.1201,59.2405,27600.0
2005-12-01 12:00:00,98.39,98.55,98.37,98.45,18700.0,59.2405,59.3368,59.2284,59.2766,18700.0
2005-12-01 12:30:00,98.45,98.62,98.44,98.58,18300.0,59.2766,59.379,59.2706,59.3549,18300.0
2005-12-01 13:00:00,98.59,98.63,98.52,98.63,10100.0,59.3609,59.385,59.3187,59.385,10100.0
2005-12-01 13:30:00,98.63,98.75,98.61,98.74,12500.0,59.385,59.4572,59.3729,59.4512,12500.0
2005-12-01 14:00:00,98.74,98.75,98.54,98.61,38000.0,59.4512,59.4572,59.3308,59.3729,38000.0
2005-12-01 14:30:00,98.61,98.93,98.61,98.9,64700.0,59.3729,59.5656,59.3729,59.5475,64700.0
2005-12-01 15:00:00,98.91,98.91,98.72,98.77,60400.0,59.5536,59.5536,59.4392,59.4693,60400.0
2005-12-01 15:30:00,98.78,98.84,98.66,98.75,55400.0,59.4753,59.5114,59.403,59.4572,55400.0
2005-12-02 09:30:00,98.28,98.28,97.72,97.76,79100.0,59.1742,59.1742,58.8371,58.8611,79100.0
2005-12-02 10:00:00,97.76,97.91,97.7,97.84,40100.0,58.8611,58.9515,58.825,58.9093,40100.0
2005-12-02 10:30:00,97.84,98.11,97.73,97.73,21300.0,58.9093,59.0719,58.8431,58.8431,21300.0
2005-12-02 11:00:00,97.73,97.99,97.7,97.9,31400.0,58.8431,58.9996,58.825,58.9454,31400.0
2005-12-02 11:30:00,97.94,98.0,97.9,97.92,13300.0,58.9695,59.0057,58.9454,58.9575,13300.0
2005-12-02 12:00:00,97.93,97.95,97.79,97.82,13200.0,58.9635,58.9755,58.8792,58.8973,13200.0
2005-12-02 12:30:00,97.8,97.8,97.61,97.67,20700.0,58.8852,58.8852,58.7708,58.807,20700.0
2005-12-02 13:00:00,97.68,97.69,97.61,97.68,8000.0,58.813,58.819,58.7708,58.813,8000.0
2005-12-02 13:30:00,97.69,97.85,97.69,97.8,32100.0,58.819,58.9153,58.819,58.8852,32100.0
2005-12-02 14:00:00,97.79,97.88,97.78,97.88,20100.0,58.8792,58.9334,58.8732,58.9334,20100.0
2005-12-02 14:30:00,97.85,97.95,97.8,97.82,26300.0,58.9153,58.9755,58.8852,58.8973,26300.0
2005-12-02 15:00:00,97.82,97.93,97.79,97.9,21200.0,58.8973,58.9635,58.8792,58.9454,21200.0
2005-12-02 15:30:00,97.91,98.05,97.85,97.9,35700.0,58.9515,59.0358,58.9153,58.9454,35700.0
2005-12-05 09:30:00,97.83,97.9,97.76,97.76,41000.0,58.9033,58.9454,58.8611,58.8611,41000.0
2005-12-05 10:00:00,97.76,97.79,97.59,97.62,49900.0,58.8611,58.8792,58.7588,58.7769,49900.0
2005-12-05 10:30:00,97.62,97.62,97.46,97.53,34700.0,58.7769,58.7769,58.6805,58.7227,34700.0
2005-12-05 11:00:00,97.53,97.65,97.52,97.61,15900.0,58.7227,58.7949,58.7166,58.7708,15900.0
2005-12-05 11:30:00,97.64,97.65,97.6,97.64,9000.0,58.7889,58.7949,58.7648,58.7889,9000.0
2005-12-05 12:00:00,97.63,97.79,97.57,97.72,21200.0,58.7829,58.8792,58.7468,58.8371,21200.0
2005-12-05 12:30:00,97.72,97.97,97.71,97.95,17700.0,58.8371,58.9876,58.831,58.9755,17700.0
2005-12-05 13:00:00,97.95,98.12,97.7,97.98,24300.0,58.9755,59.0779,58.825,58.9936,24300.0
2005-12-05 13:30:00,97.98,97.98,97.88,97.88,15500.0,58.9936,58.9936,58.9334,58.9334,15500.0
2005-12-05 14:00:00,97.89,97.93,97.73,97.78,13900.0,58.9394,58.9635,58.8431,58.8732,13900.0
2005-12-05 14:30:00,97.78,97.93,97.76,97.93,18500.0,58.8732,58.9635,58.8611,58.9635,18500.0
2005-12-05 15:00:00,97.93,97.93,97.79,97.79,12500.0,58.9635,58.9635,58.8792,58.8792,12500.0
2005-12-05 15:30:00,97.77,97.85,97.73,97.83,19800.0,58.8672,58.9153,58.8431,58.9033,19800.0
2005-12-06 09:30:00,96.91,96.92,96.83,96.9,92800.0,58.3494,58.3554,58.3012,58.3433,92800.0
2005-12-06 10:00:00,96.87,97.06,96.85,96.99,40500.0,58.3253,58.4397,58.3132,58.3975,40500.0
2005-12-06 10:30:00,96.99,97.16,96.95,97.15,25300.0,58.3975,58.4999,58.3734,58.4939,25300.0
2005-12-06 11:00:00,97.15,97.15,97.04,97.13,16100.0,58.4939,58.4939,58.4276,58.4818,16100.0
2005-12-06 11:30:00,97.14,97.31,97.14,97.29,14500.0,58.4878,58.5902,58.4878,58.5782,14500.0
2005-12-06 12:00:00,97.32,97.68,97.32,97.6,19700.0,58.5962,58.813,58.5962,58.7648,19700.0
2005-12-06 12:30:00,97.62,97.75,97.6,97.75,10200.0,58.7769,58.8551,58.7648,58.8551,10200.0
2005-12-06 13:00:00,97.74,97.8,97.66,97.8,15700.0,58.8491,58.8852,58.8009,58.8852,15700.0
2005-12-06 13:30:00,97.8,97.94,97.79,97.93,14200.0,58.8852,58.9695,58.8792,58.9635,14200.0
2005-12-06 14:00:00,97.94,98.0,97.85,97.89,25500.0,58.9695,59.0057,58.9153,58.9394,25500.0
2005-12-06 14:30:00,97.89,97.94,97.86,97.9,27100.0,58.9394,58.9695,58.9214,58.9454,27100.0
2005-12-06 15:00:00,97.89,97.9,97.55,97.63,60800.0,58.9394,58.9454,58.7347,58.7829,60800.0
2005-12-06 15:30:00,97.62,97.65,97.33,97.4,64700.0,58.7769,58.7949,58.6022,58.6444,64700.0
2005-12-07 09:30:00,96.8,96.85,96.65,96.72,65700.0,58.2831,58.3132,58.1928,58.235,65700.0
2005-12-07 10:00:00,96.72,96.92,96.71,96.87,28800.0,58.235,58.3554,58.2289,58.3253,28800.0
2005-12-07 10:30:00,96.86,96.91,96.75,96.76,26100.0,58.3193,58.3494,58.253,58.2591,26100.0
2005-12-07 11:00:00,96.76,96.76,96.55,96.59,26600.0,58.2591,58.2591,58.1326,58.1567,26600.0
2005-12-07 11:30:00,96.57,96.72,96.57,96.72,25700.0,58.1447,58.235,58.1447,58.235,25700.0
2005-12-07 12:00:00,96.72,96.73,96.66,96.73,11300.0,58.235,58.241,58.1988,58.241,11300.0
2005-12-07 12:30:00,96.68,96.74,96.65,96.74,9900.0,58.2109,58.247,58.1928,58.247,9900.0
2005-12-07 13:00:00,96.74,96.74,96.55,96.55,12300.0,58.247,58.247,58.1326,58.1326,12300.0
2005-12-07 13:30:00,96.55,96.56,96.3,96.32,50700.0,58.1326,58.1386,57.9821,57.9941,50700.0
2005-12-07 14:00:00,96.32,96.42,96.26,96.4,33500.0,57.9941,58.0543,57.958,58.0423,33500.0
2005-12-07 14:30:00,96.4,96.46,96.37,96.39,33900.0,58.0423,58.0784,58.0242,58.0363,33900.0
2005-12-07 15:00:00,96.39,96.45,96.34,96.44,62200.0,58.0363,58.0724,58.0062,58.0664,62200.0
2005-12-07 15:30:00,96.43,96.63,96.43,96.63,72700.0,58.0604,58.1808,58.0604,58.1808,72700.0
2005-12-08 09:30:00,96.34,96.34,96.1,96.21,22400.0,58.0062,58.0062,57.8617,57.9279,22400.0
2005-12-08 10:00:00,96.08,96.39,96.05,96.39,20900.0,57.8496,58.0363,57.8316,58.0363,20900.0
2005-12-08 10:30:00,96.34,96.48,96.25,96.48,16800.0,58.0062,58.0905,57.952,58.0905,16800.0
2005-12-08 11:00:00,96.48,96.86,96.48,96.84,19200.0,58.0905,58.3193,58.0905,58.3072,19200.0
2005-12-08 11:30:00,96.88,97.2,96.88,97.06,23100.0,58.3313,58.524,58.3313,58.4397,23100.0
2005-12-08 12:00:00,97.0,97.09,96.94,97.05,5400.0,58.4036,58.4577,58.3674,58.4337,5400.0
2005-12-08 12:30:00,96.98,96.98,96.75,96.75,8600.0,58.3915,58.3915,58.253,58.253,8600.0
2005-12-08 13:00:00,96.75,96.75,96.64,96.68,3100.0,58.253,58.253,58.1868,58.2109,3100.0
2005-12-08 13:30:00,96.67,96.68,96.5,96.54,8600.0,58.2049,58.2109,58.1025,58.1266,8600.0
2005-12-08 14:00:00,96.54,96.6,96.46,96.55,7600.0,58.1266,58.1627,58.0784,58.1326,7600.0
2005-12-08 14:30:00,96.51,96.51,96.4,96.43,19600.0,58.1085,58.1085,58.0423,58.0604,19600.0
2005-12-08 15:00:00,96.42,96.61,96.36,96.61,19100.0,58.0543,58.1687,58.0182,58.1687,19100.0
2005-12-08 15:30:00,96.6,96.61,96.48,96.51,31200.0,58.1627,58.1687,58.0905,58.1085,31200.0
2005-12-09 09:30:00,96.57,96.74,96.56,96.65,25200.0,58.1447,58.247,58.1386,58.1928,25200.0
2005-12-09 10:00:00,96.63,96.69,96.56,96.6,14200.0,58.1808,58.2169,58.1386,58.1627,14200.0
2005-12-09 10:30:00,96.55,96.7,96.55,96.7,11700.0,58.1326,58.2229,58.1326,58.2229,11700.0
2005-12-09 11:00:00,96.65,96.79,96.65,96.77,12700.0,58.1928,58.2771,58.1928,58.2651,12700.0
2005-12-09 11:30:00,96.77,96.89,96.77,96.79,5600.0,58.2651,58.3373,58.2651,58.2771,5600.0
2005-12-09 12:00:00,96.87,96.98,96.72,96.98,9600.0,58.3253,58.3915,58.235,58.3915,9600.0
2005-12-09 12:30:00,96.95,97.05,96.91,97.05,3600.0,58.3734,58.4337,58.3494,58.4337,3600.0
2005-12-09 13:00:00,97.07,97.11,97.0,97.09,13800.0,58.4457,58.4698,58.4036,58.4577,13800.0
2005-12-09 13:30:00,97.05,97.16,97.04,97.13,14000.0,58.4337,58.4999,58.4276,58.4818,14000.0
2005-12-09 14:00:00,97.13,97.19,97.1,97.16,36100.0,58.4818,58.518,58.4638,58.4999,36100.0
2005-12-09 14:30:00,97.19,97.37,97.19,97.3,45700.0,58.518,58.6263,58.518,58.5842,45700.0
2005-12-09 15:00:00,97.3,97.3,97.07,97.15,39200.0,58.5842,58.5842,58.4457,58.4939,39200.0
2005-12-09 15:30:00,97.15,97.15,96.89,96.95,73500.0,58.4939,58.4939,58.3373,58.3734,73500.0
2005-12-12 09:30:00,96.99,97.05,96.86,96.98,53000.0,58.3975,58.4337,58.3193,58.3915,53000.0
2005-12-12 10:00:00,96.98,97.3,96.95,97.3,32700.0,58.3915,58.5842,58.3734,58.5842,32700.0
2005-12-12 10:30:00,97.35,97.39,97.21,97.27,38200.0,58.6143,58.6384,58.53,58.5661,38200.0
2005-12-12 11:00:00,97.26,97.37,97.26,97.32,21000.0,58.5601,58.6263,58.5601,58.5962,21000.0
2005-12-12 11:30:00,97.35,97.4,97.35,97.39,8000.0,58.6143,58.6444,58.6143,58.6384,8000.0
2005-12-12 12:00:00,97.39,97.4,97.27,97.32,8400.0,58.6384,58.6444,58.5661,58.5962,8400.0
2005-12-12 12:30:00,97.35,97.39,97.28,97.32,9100.0,58.6143,58.6384,58.5721,58.5962,9100.0
2005-12-12 13:00:00,97.32,97.33,97.15,97.26,14200.0,58.5962,58.6022,58.4939,58.5601,14200.0
2005-12-12 13:30:00,97.23,97.24,97.0,97.04,10500.0,58.542,58.5481,58.4036,58.4276,10500.0
2005-12-12 14:00:00,97.04,97.1,96.95,97.1,22600.0,58.4276,58.4638,58.3734,58.4638,22600.0
2005-12-12 14:30:00,97.06,97.27,97.0,97.21,15700.0,58.4397,58.5661,58.4036,58.53,15700.0
2005-12-12 15:00:00,97.05,97.19,97.05,97.17,17700.0,58.4337,58.518,58.4337,58.5059,17700.0
2005-12-12 15:30:00,97.17,97.2,97.1,97.1,23200.0,58.5059,58.524,58.4638,58.4638,23200.0
2005-12-13 09:30:00,98.44,98.44,97.8,97.87,30500.0,59.2706,59.2706,58.8852,58.9274,30500.0
2005-12-13 10:00:00,97.84,98.32,97.82,98.25,13200.0,58.9093,59.1983,58.8973,59.1562,13200.0
2005-12-13 10:30:00,98.22,98.32,98.2,98.21,20800.0,59.1381,59.1983,59.1261,59.1321,20800.0
2005-12-13 11:00:00,98.21,98.5,98.2,98.5,30200.0,59.1321,59.3067,59.1261,59.3067,30200.0
2005-12-13 11:30:00,98.44,98.52,98.41,98.52,9100.0,59.2706,59.3187,59.2525,59.3187,9100.0
2005-12-13 12:00:00,98.52,98.6,98.52,98.57,16300.0,59.3187,59.3669,59.3187,59.3488,16300.0
2005-12-13 12:30:00,98.56,98.57,98.33,98.38,15700.0,59.3428,59.3488,59.2043,59.2345,15700.0
2005-12-13 13:00:00,98.35,98.44,98.3,98.39,3900.0,59.2164,59.2706,59.1863,59.2405,3900.0
2005-12-13 13:30:00,98.44,98.44,98.28,98.28,5200.0,59.2706,59.2706,59.1742,59.1742,5200.0
2005-12-13 14:00:00,98.29,98.75,98.23,98.75,18000.0,59.1803,59.4572,59.1441,59.4572,18000.0
2005-12-13 14:30:00,98.75,98.91,98.68,98.86,12000.0,59.4572,59.5536,59.4151,59.5235,12000.0
2005-12-13 15:00:00,98.82,98.82,98.54,98.56,19200.0,59.4994,59.4994,59.3308,59.3428,19200.0
2005-12-13 15:30:00,98.56,98.73,98.53,98.65,36600.0,59.3428,59.4452,59.3248,59.397,36600.0
2005-12-14 09:30:00,98.25,98.35,98.02,98.25,28300.0,59.1562,59.2164,59.0177,59.1562,28300.0
2005-12-14 10:00:00,98.2,98.32,98.13,98.21,28900.0,59.1261,59.1983,59.0839,59.1321,28900.0
2005-12-14 10:30:00,98.26,98.49,98.2,98.39,12400.0,59.1622,59.3007,59.1261,59.2405,12400.0
2005-12-14 11:00:00,98.39,98.4,98.02,98.14,44900.0,59.2405,59.2465,59.0177,59.0899,44900.0
2005-12-14 11:30:00,98.15,98.2,98.02,98.07,13400.0,59.096,59.1261,59.0177,59.0478,13400.0
2005-12-14 12:00:00,98.01,98.01,97.75,97.78,27100.0,59.0117,59.0117,58.8551,58.8732,27100.0
2005-12-14 12:30:00,97.79,97.79,97.73,97.79,9900.0,58.8792,58.8792,58.8431,58.8792,9900.0
2005-12-14 13:00:00,97.79,97.9,97.72,97.86,14000.0,58.8792,58.9454,58.8371,58.9214,14000.0
2005-12-14 13:30:00,97.89,98.1,97.86,98.1,27400.0,58.9394,59.0659,58.9214,59.0659,27400.0
2005-12-14 14:00:00,98.1,98.17,97.97,98.11,10500.0,59.0659,59.108,58.9876,59.0719,10500.0
2005-12-14 14:30:00,98.1,98.18,98.05,98.08,14000.0,59.0659,59.114,59.0358,59.0538,14000.0
2005-12-14 15:00:00,98.1,98.2,98.1,98.18,9900.0,59.0659,59.1261,59.0659,59.114,9900.0
2005-12-14 15:30:00,98.17,98.26,98.13,98.23,21700.0,59.108,59.1622,59.0839,59.1441,21700.0
2005-12-15 09:30:00,97.35,97.36,97.2,97.32,34900.0,58.6143,58.6203,58.524,58.5962,34900.0
2005-12-15 10:00:00,97.28,97.35,97.11,97.14,23900.0,58.5721,58.6143,58.4698,58.4878,23900.0
2005-12-15 10:30:00,97.12,97.13,97.03,97.09,74800.0,58.4758,58.4818,58.4216,58.4577,74800.0
2005-12-15 11:00:00,97.03,97.2,97.0,97.2,20400.0,58.4216,58.524,58.4036,58.524,20400.0
2005-12-15 11:30:00,97.2,97.27,97.11,97.18,8000.0,58.524,58.5661,58.4698,58.5119,8000.0
2005-12-15 12:00:00,97.18,97.24,97.14,97.17,17000.0,58.5119,58.5481,58.4878,58.5059,17000.0
2005-12-15 12:30:00,97.16,97.2,97.11,97.13,17500.0,58.4999,58.524,58.4698,58.4818,17500.0
2005-12-15 13:00:00,97.11,97.15,97.1,97.1,11300.0,58.4698,58.4939,58.4638,58.4638,11300.0
2005-12-15 13:30:00,97.1,97.11,97.1,97.11,8300.0,58.4638,58.4698,58.4638,58.4698,8300.0
2005-12-15 14:00:00,97.11,97.15,97.1,97.14,15100.0,58.4698,58.4939,58.4638,58.4878,15100.0
2005-12-15 14:30:00,97.14,97.22,97.13,97.14,74300.0,58.4878,58.536,58.4818,58.4878,74300.0
2005-12-15 15:00:00,97.13,97.14,97.01,97.09,33300.0,58.4818,58.4878,58.4096,58.4577,33300.0
2005-12-15 15:30:00,97.1,97.13,97.08,97.11,25600.0,58.4638,58.4818,58.4517,58.4698,25600.0
2005-12-16 09:30:00,98.35,98.45,98.18,98.19,21200.0,59.2164,59.2766,59.114,59.1201,21200.0
2005-12-16 10:00:00,98.19,98.26,98.11,98.25,8900.0,59.1201,59.1622,59.0719,59.1562,8900.0
2005-12-16 10:30:00,98.26,98.29,98.19,98.26,17700.0,59.1622,59.1803,59.1201,59.1622,17700.0
2005-12-16 11:00:00,98.26,98.48,98.26,98.48,13800.0,59.1622,59.2947,59.1622,59.2947,13800.0
2005-12-16 11:30:00,98.39,98.46,98.34,98.4,18900.0,59.2405,59.2826,59.2104,59.2465,18900.0
2005-12-16 12:00:00,98.4,98.4,98.21,98.21,5000.0,59.2465,59.2465,59.1321,59.1321,5000.0
2005-12-16 12:30:00,98.21,98.3,98.13,98.27,4400.0,59.1321,59.1863,59.0839,59.1682,4400.0
2005-12-16 13:00:00,98.26,98.28,98.18,98.19,5000.0,59.1622,59.1742,59.114,59.1201,5000.0
2005-12-16 13:30:00,98.18,98.29,98.17,98.26,11400.0,59.114,59.1803,59.108,59.1622,11400.0
2005-12-16 14:00:00,98.26,98.28,98.24,98.26,6600.0,59.1622,59.1742,59.1502,59.1622,6600.0
2005-12-16 14:30:00,98.25,98.28,98.19,98.19,13400.0,59.1562,59.1742,59.1201,59.1201,13400.0
2005-12-16 15:00:00,98.19,98.25,98.16,98.2,13300.0,59.1201,59.1562,59.102,59.1261,13300.0
2005-12-16 15:30:00,98.2,98.34,98.2,98.27,11800.0,59.1261,59.2104,59.1261,59.1682,11800.0
2005-12-19 09:30:00,98.75,98.98,98.61,98.61,16800.0,59.4572,59.5957,59.3729,59.3729,16800.0
2005-12-19 10:00:00,98.6,98.72,98.57,98.68,27400.0,59.3669,59.4392,59.3488,59.4151,27400.0
2005-12-19 10:30:00,98.69,98.91,98.68,98.81,9500.0,59.4211,59.5536,59.4151,59.4934,9500.0
2005-12-19 11:00:00,98.82,98.82,98.71,98.76,6800.0,59.4994,59.4994,59.4331,59.4632,6800.0
2005-12-19 11:30:00,98.71,98.92,98.71,98.92,12200.0,59.4331,59.5596,59.4331,59.5596,12200.0
2005-12-19 12:00:00,98.9,98.99,98.9,98.98,10000.0,59.5475,59.6017,59.5475,59.5957,10000.0
2005-12-19 12:30:00,98.99,98.99,98.92,98.92,6900.0,59.6017,59.6017,59.5596,59.5596,6900.0
2005-12-19 13:00:00,98.92,98.92,98.89,98.89,5400.0,59.5596,59.5596,59.5415,59.5415,5400.0
2005-12-19 13:30:00,98.89,98.9,98.53,98.55,13100.0,59.5415,59.5475,59.3248,59.3368,13100.0
2005-12-19 14:00:00,98.55,98.55,98.3,98.33,21900.0,59.3368,59.3368,59.1863,59.2043,21900.0
2005-12-19 14:30:00,98.3,98.5,98.23,98.45,23600.0,59.1863,59.3067,59.1441,59.2766,23600.0
2005-12-19 15:00:00,98.45,98.46,98.26,98.42,15600.0,59.2766,59.2826,59.1622,59.2585,15600.0
2005-12-19 15:30:00,98.36,98.39,98.25,98.25,9100.0,59.2224,59.2405,59.1562,59.1562,9100.0
2005-12-20 09:30:00,99.0,99.04,98.27,98.5,40300.0,59.6078,59.6318,59.1682,59.3067,40300.0
2005-12-20 10:00:00,98.4,98.41,98.23,98.39,33200.0,59.2465,59.2525,59.1441,59.2405,33200.0
2005-12-20 10:30:00,98.32,98.43,98.26,98.4,13800.0,59.1983,59.2646,59.1622,59.2465,13800.0
2005-12-20 11:00:00,98.41,98.65,98.4,98.63,112800.0,59.2525,59.397,59.2465,59.385,112800.0
2005-12-20 11:30:00,98.63,98.73,98.59,98.71,11000.0,59.385,59.4452,59.3609,59.4331,11000.0
2005-12-20 12:00:00,98.71,98.93,98.5,98.86,20500.0,59.4331,59.5656,59.3067,59.5235,20500.0
2005-12-20 12:30:00,98.86,98.98,98.86,98.98,23100.0,59.5235,59.5957,59.5235,59.5957,23100.0
2005-12-20 13:00:00,98.96,99.2,98.96,99.12,46100.0,59.5837,59.7282,59.5837,59.68,46100.0
2005-12-20 13:30:00,99.11,99.29,99.11,99.26,68200.0,59.674,59.7824,59.674,59.7643,68200.0
2005-12-20 14:00:00,99.25,99.76,99.25,99.76,113700.0,59.7583,60.0653,59.7583,60.0653,113700.0
2005-12-20 14:30:00,99.82,100.22,99.82,100.14,83700.0,60.1015,60.3423,60.1015,60.2941,83700.0
2005-12-20 15:00:00,100.16,100.16,99.71,99.86,37200.0,60.3062,60.3062,60.0352,60.1256,37200.0
2005-12-20 15:30:00,99.86,99.96,99.55,99.96,80400.0,60.1256,60.1858,59.9389,60.1858,80400.0
2005-12-21 09:30:00,100.5,100.67,100.17,100.65,53200.0,60.5109,60.6133,60.3122,60.6012,53200.0
2005-12-21 10:00:00,100.79,101.62,100.79,101.61,57400.0,60.6855,61.1852,60.6855,61.1792,57400.0
2005-12-21 10:30:00,101.61,102.16,101.55,101.91,119500.0,61.1792,61.5104,61.1431,61.3599,119500.0
2005-12-21 11:00:00,101.91,102.06,101.76,101.86,75500.0,61.3599,61.4502,61.2695,61.3298,75500.0
2005-12-21 11:30:00,101.86,101.89,101.81,101.83,20300.0,61.3298,61.3478,61.2996,61.3117,20300.0
2005-12-21 12:00:00,101.83,102.35,101.81,102.31,45100.0,61.3117,61.6248,61.2996,61.6007,45100.0
2005-12-21 12:30:00,102.31,102.95,102.31,102.95,94200.0,61.6007,61.986,61.6007,61.986,94200.0
2005-12-21 13:00:00,102.95,102.99,102.6,102.6,47300.0,61.986,62.0101,61.7753,61.7753,47300.0
2005-12-21 13:30:00,102.64,102.66,102.25,102.66,74100.0,61.7994,61.8114,61.5646,61.8114,74100.0
2005-12-21 14:00:00,102.6,103.08,102.6,102.99,107000.0,61.7753,62.0643,61.7753,62.0101,107000.0
2005-12-21 14:30:00,102.92,102.97,102.41,102.48,86200.0,61.968,61.9981,61.6609,61.7031,86200.0
2005-12-21 15:00:00,102.49,102.79,102.39,102.55,115600.0,61.7091,61.8897,61.6489,61.7452,115600.0
2005-12-21 15:30:00,102.55,102.94,102.55,102.92,173800.0,61.7452,61.98,61.7452,61.968,173800.0
2005-12-22 09:30:00,102.88,102.89,102.5,102.75,62100.0,61.9439,61.9499,61.7151,61.8656,62100.0
2005-12-22 10:00:00,102.75,102.89,102.58,102.61,24100.0,61.8656,61.9499,61.7633,61.7813,24100.0
2005-12-22 10:30:00,102.61,102.64,102.55,102.63,15700.0,61.7813,61.7994,61.7452,61.7934,15700.0
2005-12-22 11:00:00,102.63,102.84,102.63,102.66,21300.0,61.7934,61.9198,61.7934,61.8114,21300.0
2005-12-22 11:30:00,102.71,102.72,102.58,102.61,15000.0,61.8415,61.8476,61.7633,61.7813,15000.0
2005-12-22 12:00:00,102.61,102.64,102.5,102.57,18900.0,61.7813,61.7994,61.7151,61.7572,18900.0
2005-12-22 12:30:00,102.64,102.64,102.45,102.54,19800.0,61.7994,61.7994,61.685,61.7392,19800.0
2005-12-22 13:00:00,102.62,102.63,102.6,102.6,20900.0,61.7873,61.7934,61.7753,61.7753,20900.0
2005-12-22 13:30:00,102.61,102.82,102.58,102.82,14000.0,61.7813,61.9078,61.7633,61.9078,14000.0
2005-12-22 14:00:00,102.84,103.04,102.82,102.93,19700.0,61.9198,62.0402,61.9078,61.974,19700.0
2005-12-22 14:30:00,102.96,102.96,102.7,102.77,21100.0,61.9921,61.9921,61.8355,61.8777,21100.0
2005-12-22 15:00:00,102.77,102.97,102.77,102.8,27700.0,61.8777,61.9981,61.8777,61.8957,27700.0
2005-12-22 15:30:00,102.8,102.86,102.73,102.76,18100.0,61.8957,61.9319,61.8536,61.8716,18100.0
2005-12-23 09:30:00,102.78,103.63,102.77,103.57,49200.0,61.8837,62.3955,61.8777,62.3593,49200.0
2005-12-23 10:00:00,103.58,103.67,103.25,103.36,34000.0,62.3654,62.4196,62.1667,62.2329,34000.0
2005-12-23 10:30:00,103.39,103.44,103.17,103.36,15400.0,62.251,62.2811,62.1185,62.2329,15400.0
2005-12-23 11:00:00,103.29,103.49,103.29,103.45,14100.0,62.1908,62.3112,62.1908,62.2871,14100.0
2005-12-23 11:30:00,103.46,103.5,103.44,103.48,9900.0,62.2931,62.3172,62.2811,62.3052,9900.0
2005-12-23 12:00:00,103.49,103.59,103.49,103.51,5600.0,62.3112,62.3714,62.3112,62.3232,5600.0
2005-12-23 12:30:00,103.52,103.62,103.48,103.55,7800.0,62.3292,62.3894,62.3052,62.3473,7800.0
2005-12-23 13:00:00,103.56,103.59,103.47,103.51,9100.0,62.3533,62.3714,62.2991,62.3232,9100.0
2005-12-23 13:30:00,103.53,103.65,103.52,103.65,7700.0,62.3353,62.4075,62.3292,62.4075,7700.0
2005-12-23 14:00:00,103.65,103.65,103.53,103.59,3900.0,62.4075,62.4075,62.3353,62.3714,3900.0
2005-12-23 14:30:00,103.59,103.59,103.5,103.53,4000.0,62.3714,62.3714,62.3172,62.3353,4000.0
2005-12-23 15:00:00,103.53,103.53,103.4,103.4,6200.0,62.3353,62.3353,62.257,62.257,6200.0
2005-12-23 15:30:00,103.4,103.6,103.33,103.6,22600.0,62.257,62.3774,62.2148,62.3774,22600.0
2005-12-27 09:30:00,101.68,101.98,101.57,101.96,565000.0,61.2214,61.402,61.1551,61.39,565000.0
2005-12-27 10:00:00,101.96,101.96,101.71,101.84,37300.0,61.39,61.39,61.2394,61.3177,37300.0
2005-12-27 10:30:00,101.89,101.95,101.82,101.95,17800.0,61.3478,61.3839,61.3057,61.3839,17800.0
2005-12-27 11:00:00,101.88,102.19,101.81,102.01,51500.0,61.3418,61.5284,61.2996,61.4201,51500.0
2005-12-27 11:30:00,102.01,102.1,101.85,101.85,35500.0,61.4201,61.4743,61.3237,61.3237,35500.0
2005-12-27 12:00:00,101.86,101.92,101.83,101.86,8900.0,61.3298,61.3659,61.3117,61.3298,8900.0
2005-12-27 12:30:00,101.89,101.89,101.83,101.84,11400.0,61.3478,61.3478,61.3117,61.3177,11400.0
2005-12-27 13:00:00,101.83,101.84,101.58,101.59,15800.0,61.3117,61.3177,61.1612,61.1672,15800.0
2005-12-27 13:30:00,101.58,101.59,101.13,101.5,38200.0,61.1612,61.1672,60.8902,61.113,38200.0
2005-12-27 14:00:00,101.51,101.74,101.5,101.74,17500.0,61.119,61.2575,61.113,61.2575,17500.0
2005-12-27 14:30:00,101.74,101.76,101.65,101.68,15300.0,61.2575,61.2695,61.2033,61.2214,15300.0
2005-12-27 15:00:00,101.69,101.82,101.59,101.76,52700.0,61.2274,61.3057,61.1672,61.2695,52700.0
2005-12-27 15:30:00,101.77,101.95,101.66,101.94,207100.0,61.2756,61.3839,61.2093,61.3779,207100.0
2005-12-28 09:30:00,102.48,102.92,102.48,102.91,31300.0,61.7031,61.968,61.7031,61.962,31300.0
2005-12-28 10:00:00,102.93,103.13,102.92,102.93,24200.0,61.974,62.0944,61.968,61.974,24200.0
2005-12-28 10:30:00,102.9,102.99,102.8,102.94,12400.0,61.9559,62.0101,61.8957,61.98,12400.0
2005-12-28 11:00:00,102.94,103.05,102.9,103.05,15300.0,61.98,62.0463,61.9559,62.0463,15300.0
2005-12-28 11:30:00,103.05,103.19,102.92,102.93,11500.0,62.0463,62.1305,61.968,61.974,11500.0
2005-12-28 12:00:00,102.93,102.93,102.79,102.79,8900.0,61.974,61.974,61.8897,61.8897,8900.0
2005-12-28 12:30:00,102.8,102.8,102.67,102.75,11100.0,61.8957,61.8957,61.8175,61.8656,11100.0
2005-12-28 13:00:00,102.75,103.0,102.74,102.85,21200.0,61.8656,62.0161,61.8596,61.9258,21200.0
2005-12-28 13:30:00,102.85,102.86,102.78,102.78,16200.0,61.9258,61.9319,61.8837,61.8837,16200.0
2005-12-28 14:00:00,102.81,102.82,102.76,102.8,6700.0,61.9017,61.9078,61.8716,61.8957,6700.0
2005-12-28 14:30:00,102.8,102.87,102.75,102.76,16700.0,61.8957,61.9379,61.8656,61.8716,16700.0
2005-12-28 15:00:00,102.76,102.77,102.59,102.68,26200.0,61.8716,61.8777,61.7693,61.8235,26200.0
2005-12-28 15:30:00,102.69,102.69,102.47,102.47,52900.0,61.8295,61.8295,61.697,61.697,52900.0
2005-12-29 09:30:00,103.49,103.68,103.47,103.56,21700.0,62.3112,62.4256,62.2991,62.3533,21700.0
2005-12-29 10:00:00,103.56,103.56,103.45,103.46,16400.0,62.3533,62.3533,62.2871,62.2931,16400.0
2005-12-29 10:30:00,103.44,103.53,103.41,103.43,32600.0,62.2811,62.3353,62.263,62.275,32600.0
2005-12-29 11:00:00,103.45,103.51,103.29,103.44,11300.0,62.2871,62.3232,62.1908,62.2811,11300.0
2005-12-29 11:30:00,103.44,103.51,103.41,103.42,19000.0,62.2811,62.3232,62.263,62.269,19000.0
2005-12-29 12:00:00,103.42,103.49,103.34,103.38,9300.0,62.269,62.3112,62.2209,62.2449,9300.0
2005-12-29 12:30:00,103.4,103.44,103.3,103.3,9800.0,62.257,62.2811,62.1968,62.1968,9800.0
2005-12-29 13:00:00,103.31,103.53,103.3,103.53,14100.0,62.2028,62.3353,62.1968,62.3353,14100.0
2005-12-29 13:30:00,103.49,103.54,103.47,103.5,9200.0,62.3112,62.3413,62.2991,62.3172,9200.0
2005-12-29 14:00:00,103.53,103.74,103.52,103.74,15300.0,62.3353,62.4617,62.3292,62.4617,15300.0
2005-12-29 14:30:00,103.74,103.95,103.74,103.89,15300.0,62.4617,62.5881,62.4617,62.552,15300.0
2005-12-29 15:00:00,103.89,103.89,103.57,103.61,19800.0,62.552,62.552,62.3593,62.3834,19800.0
2005-12-29 15:30:00,103.65,103.72,103.53,103.63,31400.0,62.4075,62.4497,62.3353,62.3955,31400.0
2005-12-30 09:30:00,104.0,104.8,103.75,104.7,63100.0,62.6182,63.0999,62.4677,63.0397,63100.0
2005-12-30 10:00:00,104.7,104.72,104.21,104.25,47000.0,63.0397,63.0518,62.7447,62.7688,47000.0
2005-12-30 10:30:00,104.22,104.37,104.06,104.34,40800.0,62.7507,62.841,62.6544,62.823,40800.0
2005-12-30 11:00:00,104.34,104.45,104.28,104.41,24200.0,62.823,62.8892,62.7868,62.8651,24200.0
2005-12-30 11:30:00,104.41,104.41,104.33,104.33,7300.0,62.8651,62.8651,62.8169,62.8169,7300.0
2005-12-30 12:00:00,104.34,104.66,104.34,104.51,24400.0,62.823,63.0156,62.823,62.9253,24400.0
2005-12-30 12:30:00,104.5,104.64,104.43,104.61,27400.0,62.9193,63.0036,62.8771,62.9855,27400.0
2005-12-30 13:00:00,104.61,104.87,104.59,104.87,30000.0,62.9855,63.1421,62.9735,63.1421,30000.0
2005-12-30 13:30:00,104.85,104.9,104.61,104.72,37500.0,63.13,63.1601,62.9855,63.0518,37500.0
2005-12-30 14:00:00,104.79,104.89,104.65,104.74,19400.0,63.0939,63.1541,63.0096,63.0638,19400.0
2005-12-30 14:30:00,104.71,104.75,104.55,104.67,20600.0,63.0457,63.0698,62.9494,63.0216,20600.0
2005-12-30 15:00:00,104.67,104.69,104.54,104.59,28000.0,63.0216,63.0337,62.9434,62.9735,28000.0
2005-12-30 15:30:00,104.59,104.78,104.54,104.62,35700.0,62.9735,63.0879,62.9434,62.9915,35700.0
2006-01-03 09:30:00,105.8,105.97,105.2,105.43,106100.0,63.702,63.8044,63.3408,63.4792,106100.0
2006-01-03 10:00:00,105.33,105.6,105.33,105.38,69700.0,63.419,63.5816,63.419,63.4491,69700.0
2006-01-03 10:30:00,105.38,105.5,105.32,105.42,59600.0,63.4491,63.5214,63.413,63.4732,59600.0
2006-01-03 11:00:00,105.42,105.48,105.42,105.44,31600.0,63.4732,63.5093,63.4732,63.4853,31600.0
2006-01-03 11:30:00,105.45,105.55,105.17,105.22,39200.0,63.4913,63.5515,63.3227,63.3528,39200.0
2006-01-03 12:00:00,105.24,105.25,105.01,105.15,30400.0,63.3648,63.3709,63.2264,63.3107,30400.0
2006-01-03 12:30:00,105.14,105.28,105.11,105.28,30800.0,63.3046,63.3889,63.2866,63.3889,30800.0
2006-01-03 13:00:00,105.3,105.47,105.26,105.38,31300.0,63.401,63.5033,63.3769,63.4491,31300.0
2006-01-03 13:30:00,105.37,105.4,105.32,105.32,13700.0,63.4431,63.4612,63.413,63.413,13700.0
2006-01-03 14:00:00,105.32,105.6,105.26,105.57,24900.0,63.413,63.5816,63.3769,63.5635,24900.0
2006-01-03 14:30:00,105.57,105.8,105.51,105.78,18800.0,63.5635,63.702,63.5274,63.69,18800.0
2006-01-03 15:00:00,105.78,105.95,105.71,105.83,57900.0,63.69,63.7923,63.6478,63.7201,57900.0
2006-01-03 15:30:00,105.83,106.51,105.8,106.51,96700.0,63.7201,64.1295,63.702,64.1295,96700.0
2006-01-04 09:30:00,105.7,105.76,105.12,105.22,83000.0,63.6418,63.6779,63.2926,63.3528,83000.0
2006-01-04 10:00:00,105.25,105.69,105.11,105.64,31900.0,63.3709,63.6358,63.2866,63.6057,31900.0
2006-01-04 10:30:00,105.64,105.66,105.34,105.53,32700.0,63.6057,63.6177,63.4251,63.5395,32700.0
2006-01-04 11:00:00,105.53,105.9,105.51,105.9,31800.0,63.5395,63.7622,63.5274,63.7622,31800.0
2006-01-04 11:30:00,105.9,106.55,105.89,106.34,47200.0,63.7622,64.1536,63.7562,64.0272,47200.0
2006-01-04 12:00:00,106.34,106.66,106.25,106.39,20600.0,64.0272,64.2198,63.973,64.0573,20600.0
2006-01-04 12:30:00,106.39,106.71,106.23,106.55,19800.0,64.0573,64.2499,63.9609,64.1536,19800.0
2006-01-04 13:00:00,106.55,106.59,106.4,106.54,22500.0,64.1536,64.1777,64.0633,64.1476,22500.0
2006-01-04 13:30:00,106.53,106.6,106.43,106.57,15900.0,64.1416,64.1837,64.0813,64.1656,15900.0
2006-01-04 14:00:00,106.58,106.7,106.28,106.69,42300.0,64.1717,64.2439,63.991,64.2379,42300.0
2006-01-04 14:30:00,106.72,106.8,106.43,106.51,22400.0,64.256,64.3041,64.0813,64.1295,22400.0
2006-01-04 15:00:00,106.52,106.87,106.41,106.75,23900.0,64.1355,64.3463,64.0693,64.274,23900.0
2006-01-04 15:30:00,106.74,106.75,106.52,106.58,57300.0,64.268,64.274,64.1355,64.1717,57300.0
2006-01-05 09:30:00,105.79,106.11,105.63,105.97,69200.0,63.696,63.8887,63.5997,63.8044,69200.0
2006-01-05 10:00:00,105.97,106.18,105.97,106.09,72000.0,63.8044,63.9308,63.8044,63.8766,72000.0
2006-01-05 10:30:00,106.08,106.08,105.95,105.97,62000.0,63.8706,63.8706,63.7923,63.8044,62000.0
2006-01-05 11:00:00,105.97,106.17,105.97,106.11,71200.0,63.8044,63.9248,63.8044,63.8887,71200.0
2006-01-05 11:30:00,106.15,106.15,106.08,106.15,21500.0,63.9128,63.9128,63.8706,63.9128,21500.0
2006-01-05 12:00:00,106.16,106.17,105.94,106.09,10100.0,63.9188,63.9248,63.7863,63.8766,10100.0
2006-01-05 12:30:00,106.09,106.1,105.91,105.92,9100.0,63.8766,63.8827,63.7683,63.7743,9100.0
2006-01-05 13:00:00,105.92,106.09,105.89,106.09,17500.0,63.7743,63.8766,63.7562,63.8766,17500.0
2006-01-05 13:30:00,106.08,106.08,105.9,105.93,25000.0,63.8706,63.8706,63.7622,63.7803,25000.0
2006-01-05 14:00:00,105.93,105.93,105.85,105.85,16900.0,63.7803,63.7803,63.7321,63.7321,16900.0
2006-01-05 14:30:00,105.82,106.01,105.82,105.93,20100.0,63.7141,63.8285,63.7141,63.7803,20100.0
2006-01-05 15:00:00,105.93,105.98,105.91,105.91,14600.0,63.7803,63.8104,63.7683,63.7683,14600.0
2006-01-05 15:30:00,105.92,106.13,105.9,106.11,52700.0,63.7743,63.9007,63.7622,63.8887,52700.0
2006-01-06 09:30:00,106.2,106.78,106.13,106.66,86300.0,63.9429,64.2921,63.9007,64.2198,86300.0
2006-01-06 10:00:00,106.68,106.71,106.41,106.53,33000.0,64.2319,64.2499,64.0693,64.1416,33000.0
2006-01-06 10:30:00,106.52,106.55,106.4,106.46,16200.0,64.1355,64.1536,64.0633,64.0994,16200.0
2006-01-06 11:00:00,106.46,106.58,106.41,106.58,16700.0,64.0994,64.1717,64.0693,64.1717,16700.0
2006-01-06 11:30:00,106.59,106.59,106.42,106.54,21700.0,64.1777,64.1777,64.0753,64.1476,21700.0
2006-01-06 12:00:00,106.54,106.83,106.52,106.52,18300.0,64.1476,64.3222,64.1355,64.1355,18300.0
2006-01-06 12:30:00,106.52,106.91,106.51,106.9,40400.0,64.1355,64.3704,64.1295,64.3643,40400.0
2006-01-06 13:00:00,106.87,107.0,106.86,106.97,23300.0,64.3463,64.4245,64.3402,64.4065,23300.0
2006-01-06 13:30:00,106.97,107.29,106.92,107.2,58100.0,64.4065,64.5991,64.3764,64.545,58100.0
2006-01-06 14:00:00,107.14,107.29,107.14,107.24,33400.0,64.5088,64.5991,64.5088,64.569,33400.0
2006-01-06 14:30:00,107.25,107.3,107.18,107.25,18400.0,64.5751,64.6052,64.5329,64.5751,18400.0
2006-01-06 15:00:00,107.23,107.32,107.23,107.25,22000.0,64.563,64.6172,64.563,64.5751,22000.0
2006-01-06 15:30:00,107.25,107.36,107.2,107.28,26100.0,64.5751,64.6413,64.545,64.5931,26100.0
2006-01-09 09:30:00,107.68,108.2,107.5,108.15,56200.0,64.834,65.1471,64.7256,65.117,56200.0
2006-01-09 10:00:00,108.15,108.15,107.62,107.8,42700.0,65.117,65.117,64.7978,64.9062,42700.0
2006-01-09 10:30:00,107.82,107.86,107.68,107.71,19700.0,64.9183,64.9423,64.834,64.852,19700.0
2006-01-09 11:00:00,107.71,107.8,107.53,107.75,43300.0,64.852,64.9062,64.7437,64.8761,43300.0
2006-01-09 11:30:00,107.74,107.91,107.74,107.81,33300.0,64.8701,64.9724,64.8701,64.9122,33300.0
2006-01-09 12:00:00,107.82,107.94,107.82,107.87,24700.0,64.9183,64.9905,64.9183,64.9484,24700.0
2006-01-09 12:30:00,107.85,107.86,107.76,107.8,25700.0,64.9363,64.9423,64.8821,64.9062,25700.0
2006-01-09 13:00:00,107.8,107.85,107.77,107.8,29300.0,64.9062,64.9363,64.8882,64.9062,29300.0
2006-01-09 13:30:00,107.81,108.17,107.81,108.1,16400.0,64.9122,65.129,64.9122,65.0868,16400.0
2006-01-09 14:00:00,108.14,108.19,108.01,108.19,14700.0,65.1109,65.141,65.0327,65.141,14700.0
2006-01-09 14:30:00,108.19,108.19,107.78,107.8,61000.0,65.141,65.141,64.8942,64.9062,61000.0
2006-01-09 15:00:00,107.8,107.97,107.79,107.93,38200.0,64.9062,65.0086,64.9002,64.9845,38200.0
2006-01-09 15:30:00,107.93,108.25,107.9,108.21,69300.0,64.9845,65.1772,64.9664,65.1531,69300.0
2006-01-10 09:30:00,104.75,104.88,104.61,104.71,114200.0,63.0698,63.1481,62.9855,63.0457,114200.0
2006-01-10 10:00:00,104.73,105.2,104.73,105.18,60200.0,63.0578,63.3408,63.0578,63.3287,60200.0
2006-01-10 10:30:00,105.16,105.34,105.13,105.24,74700.0,63.3167,63.4251,63.2986,63.3648,74700.0
2006-01-10 11:00:00,105.22,105.26,104.91,105.24,37800.0,63.3528,63.3769,63.1662,63.3648,37800.0
2006-01-10 11:30:00,105.23,105.37,105.03,105.23,34600.0,63.3588,63.4431,63.2384,63.3588,34600.0
2006-01-10 12:00:00,105.23,105.75,105.11,105.75,59100.0,63.3588,63.6719,63.2866,63.6719,59100.0
2006-01-10 12:30:00,105.75,106.0,105.7,106.0,83200.0,63.6719,63.8224,63.6418,63.8224,83200.0
2006-01-10 13:00:00,106.0,106.24,105.87,106.22,68900.0,63.8224,63.9669,63.7442,63.9549,68900.0
2006-01-10 13:30:00,106.25,106.33,105.83,105.83,54000.0,63.973,64.0211,63.7201,63.7201,54000.0
2006-01-10 14:00:00,105.84,106.05,105.78,105.87,49200.0,63.7261,63.8525,63.69,63.7442,49200.0
2006-01-10 14:30:00,105.86,105.88,105.57,105.67,36800.0,63.7381,63.7502,63.5635,63.6237,36800.0
2006-01-10 15:00:00,105.68,105.75,105.53,105.74,36500.0,63.6298,63.6719,63.5395,63.6659,36500.0
2006-01-10 15:30:00,105.73,105.76,105.5,105.55,79300.0,63.6599,63.6779,63.5214,63.5515,79300.0
2006-01-11 09:30:00,106.0,106.18,105.84,105.9,47700.0,63.8224,63.9308,63.7261,63.7622,47700.0
2006-01-11 10:00:00,105.91,106.04,105.91,105.98,20400.0,63.7683,63.8465,63.7683,63.8104,20400.0
2006-01-11 10:30:00,105.98,105.98,105.7,105.71,25400.0,63.8104,63.8104,63.6418,63.6478,25400.0
2006-01-11 11:00:00,105.76,106.15,105.76,106.06,55800.0,63.6779,63.9128,63.6779,63.8586,55800.0
2006-01-11 11:30:00,106.11,106.4,106.03,106.27,44700.0,63.8887,64.0633,63.8405,63.985,44700.0
2006-01-11 12:00:00,106.28,106.73,106.19,106.73,51900.0,63.991,64.262,63.9368,64.262,51900.0
2006-01-11 12:30:00,106.73,106.94,106.69,106.81,31500.0,64.262,64.3884,64.2379,64.3101,31500.0
2006-01-11 13:00:00,106.81,106.81,106.5,106.53,36300.0,64.3101,64.3101,64.1235,64.1416,36300.0
2006-01-11 13:30:00,106.54,106.7,106.37,106.7,29400.0,64.1476,64.2439,64.0452,64.2439,29400.0
2006-01-11 14:00:00,106.7,106.78,106.58,106.62,45500.0,64.2439,64.2921,64.1717,64.1957,45500.0
2006-01-11 14:30:00,106.67,106.8,106.53,106.78,41800.0,64.2258,64.3041,64.1416,64.2921,41800.0
2006-01-11 15:00:00,106.79,106.81,106.66,106.79,46500.0,64.2981,64.3101,64.2198,64.2981,46500.0
2006-01-11 15:30:00,106.8,106.81,106.62,106.65,97000.0,64.3041,64.3101,64.1957,64.2138,97000.0
2006-01-12 09:30:00,106.45,106.45,106.11,106.2,74700.0,64.0934,64.0934,63.8887,63.9429,74700.0
2006-01-12 10:00:00,106.23,106.45,106.12,106.26,50500.0,63.9609,64.0934,63.8947,63.979,50500.0
2006-01-12 10:30:00,106.25,106.35,106.09,106.35,59200.0,63.973,64.0332,63.8766,64.0332,59200.0
2006-01-12 11:00:00,106.35,106.4,106.25,106.27,58900.0,64.0332,64.0633,63.973,63.985,58900.0
2006-01-12 11:30:00,106.27,106.56,106.27,106.36,44500.0,63.985,64.1596,63.985,64.0392,44500.0
2006-01-12 12:00:00,106.35,106.36,106.26,106.26,20900.0,64.0332,64.0392,63.979,63.979,20900.0
2006-01-12 12:30:00,106.26,106.27,106.13,106.17,15300.0,63.979,63.985,63.9007,63.9248,15300.0
2006-01-12 13:00:00,106.15,106.16,105.95,106.0,25300.0,63.9128,63.9188,63.7923,63.8224,25300.0
2006-01-12 13:30:00,106.0,106.02,105.71,105.76,18200.0,63.8224,63.8345,63.6478,63.6779,18200.0
2006-01-12 14:00:00,105.72,105.82,105.17,105.36,45600.0,63.6539,63.7141,63.3227,63.4371,45600.0
2006-01-12 14:30:00,105.33,105.33,105.2,105.25,41000.0,63.419,63.419,63.3408,63.3709,41000.0
2006-01-12 15:00:00,105.25,105.65,105.2,105.56,56500.0,63.3709,63.6117,63.3408,63.5575,56500.0
2006-01-12 15:30:00,105.56,105.75,105.43,105.45,52300.0,63.5575,63.6719,63.4792,63.4913,52300.0
2006-01-13 09:30:00,104.47,104.56,104.26,104.46,71200.0,62.9012,62.9554,62.7748,62.8952,71200.0
2006-01-13 10:00:00,104.47,104.53,104.21,104.23,35200.0,62.9012,62.9374,62.7447,62.7567,35200.0
2006-01-13 10:30:00,104.22,104.23,103.83,104.07,61700.0,62.7507,62.7567,62.5159,62.6604,61700.0
2006-01-13 11:00:00,104.01,104.04,103.9,103.96,38800.0,62.6243,62.6423,62.558,62.5942,38800.0
2006-01-13 11:30:00,103.96,104.05,103.9,103.93,27600.0,62.5942,62.6483,62.558,62.5761,27600.0
2006-01-13 12:00:00,103.93,104.17,103.9,104.15,15700.0,62.5761,62.7206,62.558,62.7086,15700.0
2006-01-13 12:30:00,104.09,104.09,103.93,103.96,16600.0,62.6724,62.6724,62.5761,62.5942,16600.0
2006-01-13 13:00:00,103.96,104.21,103.96,104.18,15400.0,62.5942,62.7447,62.5942,62.7266,15400.0
2006-01-13 13:30:00,104.18,104.29,104.17,104.29,9000.0,62.7266,62.7929,62.7206,62.7929,9000.0
2006-01-13 14:00:00,104.29,104.3,104.07,104.11,13700.0,62.7929,62.7989,62.6604,62.6845,13700.0
2006-01-13 14:30:00,104.11,104.29,104.1,104.29,15700.0,62.6845,62.7929,62.6785,62.7929,15700.0
2006-01-13 15:00:00,104.21,104.26,104.15,104.25,14300.0,62.7447,62.7748,62.7086,62.7688,14300.0
2006-01-13 15:30:00,104.21,104.4,104.16,104.28,33400.0,62.7447,62.8591,62.7146,62.7868,33400.0
2006-01-17 09:30:00,102.0,102.6,101.4,101.84,130900.0,61.414,61.7753,61.0528,61.3177,130900.0
2006-01-17 10:00:00,101.85,102.0,101.72,101.89,63300.0,61.3237,61.414,61.2455,61.3478,63300.0
2006-01-17 10:30:00,101.88,101.9,101.63,101.69,43100.0,61.3418,61.3538,61.1913,61.2274,43100.0
2006-01-17 11:00:00,101.69,101.99,101.69,101.96,78000.0,61.2274,61.408,61.2274,61.39,78000.0
2006-01-17 11:30:00,101.97,101.99,101.86,101.93,61700.0,61.396,61.408,61.3298,61.3719,61700.0
2006-01-17 12:00:00,101.91,101.94,101.89,101.91,32600.0,61.3599,61.3779,61.3478,61.3599,32600.0
2006-01-17 12:30:00,101.91,101.93,101.89,101.91,35300.0,61.3599,61.3719,61.3478,61.3599,35300.0
2006-01-17 13:00:00,101.92,101.92,101.88,101.91,23200.0,61.3659,61.3659,61.3418,61.3599,23200.0
2006-01-17 13:30:00,101.91,101.91,101.86,101.88,20500.0,61.3599,61.3599,61.3298,61.3418,20500.0
2006-01-17 14:00:00,101.88,101.92,101.86,101.87,50400.0,61.3418,61.3659,61.3298,61.3358,50400.0
2006-01-17 14:30:00,101.89,101.9,101.83,101.89,71500.0,61.3478,61.3538,61.3117,61.3478,71500.0
2006-01-17 15:00:00,101.89,101.91,101.75,101.79,79500.0,61.3478,61.3599,61.2635,61.2876,79500.0
2006-01-17 15:30:00,101.79,102.2,101.73,102.18,124800.0,61.2876,61.5345,61.2515,61.5224,124800.0
2006-01-18 09:30:00,100.05,100.75,99.93,100.75,208300.0,60.24,60.6614,60.1677,60.6614,208300.0
2006-01-18 10:00:00,100.75,101.3,100.57,101.25,92200.0,60.6614,60.9926,60.553,60.9625,92200.0
2006-01-18 10:30:00,101.25,101.4,101.1,101.17,38000.0,60.9625,61.0528,60.8722,60.9143,38000.0
2006-01-18 11:00:00,101.19,101.23,100.98,101.23,33200.0,60.9263,60.9504,60.7999,60.9504,33200.0
2006-01-18 11:30:00,101.23,101.24,100.89,100.89,20800.0,60.9504,60.9565,60.7457,60.7457,20800.0
2006-01-18 12:00:00,100.97,100.97,100.52,100.73,19600.0,60.7939,60.7939,60.5229,60.6494,19600.0
2006-01-18 12:30:00,100.62,100.89,100.62,100.82,14100.0,60.5832,60.7457,60.5832,60.7036,14100.0
2006-01-18 13:00:00,100.82,100.89,100.73,100.88,10700.0,60.7036,60.7457,60.6494,60.7397,10700.0
2006-01-18 13:30:00,100.86,100.86,100.74,100.85,12000.0,60.7277,60.7277,60.6554,60.7216,12000.0
2006-01-18 14:00:00,100.85,101.03,100.85,100.92,31400.0,60.7216,60.83,60.7216,60.7638,31400.0
2006-01-18 14:30:00,100.92,101.23,100.82,100.95,43600.0,60.7638,60.9504,60.7036,60.7818,43600.0
2006-01-18 15:00:00,100.93,101.0,100.8,100.93,35300.0,60.7698,60.8119,60.6915,60.7698,35300.0
2006-01-18 15:30:00,100.93,101.21,100.93,101.05,66400.0,60.7698,60.9384,60.7698,60.8421,66400.0
2006-01-19 09:30:00,102.6,103.27,102.5,103.2,111400.0,61.7753,62.1787,61.7151,62.1366,111400.0
2006-01-19 10:00:00,103.21,104.05,103.19,103.81,91000.0,62.1426,62.6483,62.1305,62.5038,91000.0
2006-01-19 10:30:00,103.81,104.06,103.81,104.05,54000.0,62.5038,62.6544,62.5038,62.6483,54000.0
2006-01-19 11:00:00,104.06,104.1,103.91,104.0,44300.0,62.6544,62.6785,62.5641,62.6182,44300.0
2006-01-19 11:30:00,103.99,104.23,103.99,104.03,27700.0,62.6122,62.7567,62.6122,62.6363,27700.0
2006-01-19 12:00:00,103.99,104.03,103.9,104.03,21200.0,62.6122,62.6363,62.558,62.6363,21200.0
2006-01-19 12:30:00,104.03,104.13,103.94,104.1,41200.0,62.6363,62.6965,62.5821,62.6785,41200.0
2006-01-19 13:00:00,104.08,104.22,104.07,104.08,24100.0,62.6664,62.7507,62.6604,62.6664,24100.0
2006-01-19 13:30:00,104.05,104.23,104.05,104.2,26000.0,62.6483,62.7567,62.6483,62.7387,26000.0
2006-01-19 14:00:00,104.22,104.22,104.08,104.12,23600.0,62.7507,62.7507,62.6664,62.6905,23600.0
2006-01-19 14:30:00,104.08,104.09,103.92,104.0,53200.0,62.6664,62.6724,62.5701,62.6182,53200.0
2006-01-19 15:00:00,104.0,104.05,103.99,104.01,52400.0,62.6182,62.6483,62.6122,62.6243,52400.0
2006-01-19 15:30:00,103.99,104.05,103.96,103.98,55700.0,62.6122,62.6483,62.5942,62.6062,55700.0
2006-01-20 09:30:00,104.26,104.54,104.1,104.54,82800.0,62.7748,62.9434,62.6785,62.9434,82800.0
2006-01-20 10:00:00,104.52,104.59,104.31,104.32,89200.0,62.9313,62.9735,62.8049,62.8109,89200.0
2006-01-20 10:30:00,104.32,104.32,104.09,104.13,88300.0,62.8109,62.8109,62.6724,62.6965,88300.0
2006-01-20 11:00:00,104.17,104.17,103.64,103.64,70800.0,62.7206,62.7206,62.4015,62.4015,70800.0
2006-01-20 11:30:00,103.6,103.8,103.12,103.3,40400.0,62.3774,62.4978,62.0884,62.1968,40400.0
2006-01-20 12:00:00,103.3,103.47,103.3,103.43,16600.0,62.1968,62.2991,62.1968,62.275,16600.0
2006-01-20 12:30:00,103.46,103.75,103.4,103.56,47600.0,62.2931,62.4677,62.257,62.3533,47600.0
2006-01-20 13:00:00,103.55,103.56,103.22,103.44,93500.0,62.3473,62.3533,62.1486,62.2811,93500.0
2006-01-20 13:30:00,103.44,103.47,102.82,102.82,81400.0,62.2811,62.2991,61.9078,61.9078,81400.0
2006-01-20 14:00:00,102.83,103.2,102.61,103.2,31700.0,61.9138,62.1366,61.7813,62.1366,31700.0
2006-01-20 14:30:00,103.2,103.28,103.07,103.07,27700.0,62.1366,62.1847,62.0583,62.0583,27700.0
2006-01-20 15:00:00,103.1,103.15,102.9,102.97,34100.0,62.0764,62.1065,61.9559,61.9981,34100.0
2006-01-20 15:30:00,102.94,103.0,102.4,102.58,77100.0,61.98,62.0161,61.6549,61.7633,77100.0
2006-01-23 09:30:00,103.28,103.78,103.19,103.71,62100.0,62.1847,62.4858,62.1305,62.4436,62100.0
2006-01-23 10:00:00,103.7,103.71,103.03,103.22,56100.0,62.4376,62.4436,62.0342,62.1486,56100.0
2006-01-23 10:30:00,103.22,103.45,103.08,103.45,32100.0,62.1486,62.2871,62.0643,62.2871,32100.0
2006-01-23 11:00:00,103.43,103.75,103.42,103.6,42300.0,62.275,62.4677,62.269,62.3774,42300.0
2006-01-23 11:30:00,103.57,103.97,103.57,103.95,33800.0,62.3593,62.6002,62.3593,62.5881,33800.0
2006-01-23 12:00:00,103.95,103.95,103.4,103.5,19000.0,62.5881,62.5881,62.257,62.3172,19000.0
2006-01-23 12:30:00,103.5,103.64,103.28,103.36,18500.0,62.3172,62.4015,62.1847,62.2329,18500.0
2006-01-23 13:00:00,103.32,103.61,103.3,103.59,15600.0,62.2088,62.3834,62.1968,62.3714,15600.0
2006-01-23 13:30:00,103.59,103.59,103.35,103.45,14900.0,62.3714,62.3714,62.2269,62.2871,14900.0
2006-01-23 14:00:00,103.45,103.59,103.4,103.43,22300.0,62.2871,62.3714,62.257,62.275,22300.0
2006-01-23 14:30:00,103.41,103.45,103.36,103.45,31800.0,62.263,62.2871,62.2329,62.2871,31800.0
2006-01-23 15:00:00,103.46,103.7,103.46,103.49,20600.0,62.2931,62.4376,62.2931,62.3112,20600.0
2006-01-23 15:30:00,103.49,103.53,103.39,103.41,48500.0,62.3112,62.3353,62.251,62.263,48500.0
2006-01-24 09:30:00,103.41,104.21,103.41,104.03,51900.0,62.263,62.7447,62.263,62.6363,51900.0
2006-01-24 10:00:00,104.12,104.2,103.71,103.71,21800.0,62.6905,62.7387,62.4436,62.4436,21800.0
2006-01-24 10:30:00,103.72,103.96,103.68,103.72,10500.0,62.4497,62.5942,62.4256,62.4497,10500.0
2006-01-24 11:00:00,103.62,103.72,103.41,103.72,18300.0,62.3894,62.4497,62.263,62.4497,18300.0
2006-01-24 11:30:00,103.68,103.92,103.68,103.91,26900.0,62.4256,62.5701,62.4256,62.5641,26900.0
2006-01-24 12:00:00,103.9,103.96,103.65,103.78,25500.0,62.558,62.5942,62.4075,62.4858,25500.0
2006-01-24 12:30:00,103.84,103.84,103.5,103.57,26000.0,62.5219,62.5219,62.3172,62.3593,26000.0
2006-01-24 13:00:00,103.58,103.58,103.41,103.46,12100.0,62.3654,62.3654,62.263,62.2931,12100.0
2006-01-24 13:30:00,103.45,103.7,103.37,103.7,37200.0,62.2871,62.4376,62.2389,62.4376,37200.0
2006-01-24 14:00:00,103.7,104.14,103.7,104.01,19700.0,62.4376,62.7025,62.4376,62.6243,19700.0
2006-01-24 14:30:00,104.0,104.04,103.97,104.01,11200.0,62.6182,62.6423,62.6002,62.6243,11200.0
2006-01-24 15:00:00,104.03,104.19,103.91,103.97,21900.0,62.6363,62.7326,62.5641,62.6002,21900.0
2006-01-24 15:30:00,103.98,104.05,103.91,104.05,45900.0,62.6062,62.6483,62.5641,62.6483,45900.0
2006-01-25 09:30:00,101.8,102.16,101.75,101.96,179800.0,61.2936,61.5104,61.2635,61.39,179800.0
2006-01-25 10:00:00,101.96,102.07,101.76,101.76,71100.0,61.39,61.4562,61.2695,61.2695,71100.0
2006-01-25 10:30:00,101.79,101.92,101.61,101.86,57600.0,61.2876,61.3659,61.1792,61.3298,57600.0
2006-01-25 11:00:00,101.86,101.95,101.75,101.92,51700.0,61.3298,61.3839,61.2635,61.3659,51700.0
2006-01-25 11:30:00,101.9,101.95,101.85,101.9,28400.0,61.3538,61.3839,61.3237,61.3538,28400.0
2006-01-25 12:00:00,101.9,101.98,101.8,101.88,34100.0,61.3538,61.402,61.2936,61.3418,34100.0
2006-01-25 12:30:00,101.91,102.0,101.87,101.92,35800.0,61.3599,61.414,61.3358,61.3659,35800.0
2006-01-25 13:00:00,101.96,102.04,101.9,101.9,23400.0,61.39,61.4381,61.3538,61.3538,23400.0
2006-01-25 13:30:00,101.9,102.0,101.73,101.78,30500.0,61.3538,61.414,61.2515,61.2816,30500.0
2006-01-25 14:00:00,101.78,101.85,101.72,101.8,21800.0,61.2816,61.3237,61.2455,61.2936,21800.0
2006-01-25 14:30:00,101.76,101.84,101.51,101.56,73400.0,61.2695,61.3177,61.119,61.1491,73400.0
2006-01-25 15:00:00,101.57,101.6,101.42,101.58,59700.0,61.1551,61.1732,61.0648,61.1612,59700.0
2006-01-25 15:30:00,101.59,101.84,101.53,101.77,62700.0,61.1672,61.3177,61.1311,61.2756,62700.0
2006-01-26 09:30:00,102.97,102.97,102.25,102.38,70900.0,61.9981,61.9981,61.5646,61.6428,70900.0
2006-01-26 10:00:00,102.4,102.61,102.19,102.26,30500.0,61.6549,61.7813,61.5284,61.5706,30500.0
2006-01-26 10:30:00,102.23,102.39,102.15,102.29,16800.0,61.5525,61.6489,61.5044,61.5887,16800.0
2006-01-26 11:00:00,102.27,102.37,102.19,102.36,9400.0,61.5766,61.6368,61.5284,61.6308,9400.0
2006-01-26 11:30:00,102.36,102.45,102.28,102.43,26400.0,61.6308,61.685,61.5826,61.6729,26400.0
2006-01-26 12:00:00,102.44,102.7,102.4,102.6,17400.0,61.679,61.8355,61.6549,61.7753,17400.0
2006-01-26 12:30:00,102.58,102.58,102.41,102.44,11400.0,61.7633,61.7633,61.6609,61.679,11400.0
2006-01-26 13:00:00,102.45,102.65,102.44,102.5,10300.0,61.685,61.8054,61.679,61.7151,10300.0
2006-01-26 13:30:00,102.53,102.6,102.44,102.56,7500.0,61.7332,61.7753,61.679,61.7512,7500.0
2006-01-26 14:00:00,102.58,102.63,102.44,102.48,18100.0,61.7633,61.7934,61.679,61.7031,18100.0
2006-01-26 14:30:00,102.51,102.97,102.45,102.84,40100.0,61.7211,61.9981,61.685,61.9198,40100.0
2006-01-26 15:00:00,102.86,102.94,102.76,102.82,10300.0,61.9319,61.98,61.8716,61.9078,10300.0
2006-01-26 15:30:00,102.81,102.92,102.67,102.8,37000.0,61.9017,61.968,61.8175,61.8957,37000.0
2006-01-27 09:30:00,102.69,102.69,102.5,102.64,49800.0,61.8295,61.8295,61.7151,61.7994,49800.0
2006-01-27 10:00:00,102.67,102.99,102.67,102.75,41400.0,61.8175,62.0101,61.8175,61.8656,41400.0
2006-01-27 10:30:00,102.66,102.73,102.61,102.68,9000.0,61.8114,61.8536,61.7813,61.8235,9000.0
2006-01-27 11:00:00,102.67,102.7,102.61,102.61,16600.0,61.8175,61.8355,61.7813,61.7813,16600.0
2006-01-27 11:30:00,102.67,102.75,102.53,102.75,20500.0,61.8175,61.8656,61.7332,61.8656,20500.0
2006-01-27 12:00:00,102.8,103.02,102.77,102.96,33100.0,61.8957,62.0282,61.8777,61.9921,33100.0
2006-01-27 12:30:00,102.99,103.2,102.9,103.12,25600.0,62.0101,62.1366,61.9559,62.0884,25600.0
2006-01-27 13:00:00,103.11,103.12,102.56,102.6,21200.0,62.0824,62.0884,61.7512,61.7753,21200.0
2006-01-27 13:30:00,102.57,102.66,102.31,102.39,18800.0,61.7572,61.8114,61.6007,61.6489,18800.0
2006-01-27 14:00:00,102.4,102.6,102.38,102.48,15800.0,61.6549,61.7753,61.6428,61.7031,15800.0
2006-01-27 14:30:00,101.85,102.5,101.85,102.39,35300.0,61.3237,61.7151,61.3237,61.6489,35300.0
2006-01-27 15:00:00,102.37,102.5,102.35,102.48,42500.0,61.6368,61.7151,61.6248,61.7031,42500.0
2006-01-27 15:30:00,102.5,102.68,102.41,102.46,38000.0,61.7151,61.8235,61.6609,61.691,38000.0
2006-01-30 09:30:00,102.4,102.61,102.15,102.59,57200.0,61.6549,61.7813,61.5044,61.7693,57200.0
2006-01-30 10:00:00,102.59,102.93,102.31,102.32,57300.0,61.7693,61.974,61.6007,61.6067,57300.0
2006-01-30 10:30:00,102.32,102.67,102.31,102.64,17900.0,61.6067,61.8175,61.6007,61.7994,17900.0
2006-01-30 11:00:00,102.65,102.65,102.36,102.54,17200.0,61.8054,61.8054,61.6308,61.7392,17200.0
2006-01-30 11:30:00,102.5,102.6,102.49,102.59,7600.0,61.7151,61.7753,61.7091,61.7693,7600.0
2006-01-30 12:00:00,102.6,102.67,102.56,102.67,14100.0,61.7753,61.8175,61.7512,61.8175,14100.0
2006-01-30 12:30:00,102.67,102.95,102.66,102.88,12500.0,61.8175,61.986,61.8114,61.9439,12500.0
2006-01-30 13:00:00,102.88,102.98,102.7,102.89,19500.0,61.9439,62.0041,61.8355,61.9499,19500.0
2006-01-30 13:30:00,102.89,102.98,102.85,102.89,29500.0,61.9499,62.0041,61.9258,61.9499,29500.0
2006-01-30 14:00:00,102.89,102.9,102.75,102.85,17200.0,61.9499,61.9559,61.8656,61.9258,17200.0
2006-01-30 14:30:00,102.85,103.28,102.84,103.22,26800.0,61.9258,62.1847,61.9198,62.1486,26800.0
2006-01-30 15:00:00,103.22,103.3,103.01,103.02,36300.0,62.1486,62.1968,62.0222,62.0282,36300.0
2006-01-30 15:30:00,103.02,103.07,102.95,103.0,26800.0,62.0282,62.0583,61.986,62.0161,26800.0
2006-01-31 09:30:00,103.3,103.47,103.14,103.14,25700.0,62.1968,62.2991,62.1004,62.1004,25700.0
2006-01-31 10:00:00,103.11,103.24,103.01,103.15,16200.0,62.0824,62.1606,62.0222,62.1065,16200.0
2006-01-31 10:30:00,103.15,103.47,103.15,103.47,18200.0,62.1065,62.2991,62.1065,62.2991,18200.0
2006-01-31 11:00:00,103.44,103.5,103.22,103.29,13500.0,62.2811,62.3172,62.1486,62.1908,13500.0
2006-01-31 11:30:00,103.29,103.72,103.23,103.72,11300.0,62.1908,62.4497,62.1546,62.4497,11300.0
2006-01-31 12:00:00,103.72,103.75,103.6,103.61,5300.0,62.4497,62.4677,62.3774,62.3834,5300.0
2006-01-31 12:30:00,103.59,103.83,103.59,103.75,11800.0,62.3714,62.5159,62.3714,62.4677,11800.0
2006-01-31 13:00:00,103.78,103.8,103.67,103.68,9900.0,62.4858,62.4978,62.4196,62.4256,9900.0
2006-01-31 13:30:00,103.68,104.15,103.66,104.0,25000.0,62.4256,62.7086,62.4135,62.6182,25000.0
2006-01-31 14:00:00,104.0,104.2,103.52,103.66,37100.0,62.6182,62.7387,62.3292,62.4135,37100.0
2006-01-31 14:30:00,103.66,103.9,103.57,103.9,20600.0,62.4135,62.558,62.3593,62.558,20600.0
2006-01-31 15:00:00,103.85,104.08,103.71,104.02,36000.0,62.5279,62.6664,62.4436,62.6303,36000.0
2006-01-31 15:30:00,104.02,104.16,103.7,103.71,34400.0,62.6303,62.7146,62.4376,62.4436,34400.0
2006-02-01 09:30:00,103.5,103.51,103.19,103.19,38500.0,62.3172,62.3232,62.1305,62.1305,38500.0
2006-02-01 10:00:00,103.19,103.31,103.03,103.2,50800.0,62.1305,62.2028,62.0342,62.1366,50800.0
2006-02-01 10:30:00,103.21,103.28,103.11,103.2,31400.0,62.1426,62.1847,62.0824,62.1366,31400.0
2006-02-01 11:00:00,103.2,103.4,103.18,103.35,28500.0,62.1366,62.257,62.1245,62.2269,28500.0
2006-02-01 11:30:00,103.38,103.6,103.34,103.59,26800.0,62.2449,62.3774,62.2209,62.3714,26800.0
2006-02-01 12:00:00,103.56,103.6,103.41,103.55,30900.0,62.3533,62.3774,62.263,62.3473,30900.0
2006-02-01 12:30:00,103.55,103.7,103.55,103.6,14100.0,62.3473,62.4376,62.3473,62.3774,14100.0
2006-02-01 13:00:00,103.63,103.64,103.5,103.62,18700.0,62.3955,62.4015,62.3172,62.3894,18700.0
2006-02-01 13:30:00,103.65,103.85,103.39,103.84,20100.0,62.4075,62.5279,62.251,62.5219,20100.0
2006-02-01 14:00:00,103.8,103.97,103.69,103.69,14400.0,62.4978,62.6002,62.4316,62.4316,14400.0
2006-02-01 14:30:00,103.7,103.79,103.7,103.75,11300.0,62.4376,62.4918,62.4376,62.4677,11300.0
2006-02-01 15:00:00,103.75,103.95,103.72,103.9,16400.0,62.4677,62.5881,62.4497,62.558,16400.0
2006-02-01 15:30:00,103.9,103.94,103.76,103.76,53300.0,62.558,62.5821,62.4737,62.4737,53300.0
2006-02-02 09:30:00,103.02,103.19,102.88,103.17,40800.0,62.0282,62.1305,61.9439,62.1185,40800.0
2006-02-02 10:00:00,103.15,103.17,103.0,103.11,22400.0,62.1065,62.1185,62.0161,62.0824,22400.0
2006-02-02 10:30:00,103.11,103.11,102.72,102.84,22400.0,62.0824,62.0824,61.8476,61.9198,22400.0
2006-02-02 11:00:00,102.84,102.84,102.16,102.16,28000.0,61.9198,61.9198,61.5104,61.5104,28000.0
2006-02-02 11:30:00,102.15,102.41,102.11,102.19,20600.0,61.5044,61.6609,61.4803,61.5284,20600.0
2006-02-02 12:00:00,102.28,102.35,102.18,102.24,14500.0,61.5826,61.6248,61.5224,61.5586,14500.0
2006-02-02 12:30:00,102.2,102.22,102.09,102.14,15200.0,61.5345,61.5465,61.4682,61.4983,15200.0
2006-02-02 13:00:00,102.13,102.13,101.86,102.01,44400.0,61.4923,61.4923,61.3298,61.4201,44400.0
2006-02-02 13:30:00,101.95,101.97,101.65,101.93,28200.0,61.3839,61.396,61.2033,61.3719,28200.0
2006-02-02 14:00:00,101.93,102.08,101.9,101.96,18000.0,61.3719,61.4622,61.3538,61.39,18000.0
2006-02-02 14:30:00,101.94,102.22,101.94,102.1,28100.0,61.3779,61.5465,61.3779,61.4743,28100.0
2006-02-02 15:00:00,102.08,102.08,101.9,102.05,33300.0,61.4622,61.4622,61.3538,61.4442,33300.0
2006-02-02 15:30:00,102.0,102.24,102.0,102.1,42800.0,61.414,61.5586,61.414,61.4743,42800.0
2006-02-03 09:30:00,102.23,102.59,102.23,102.25,66400.0,61.5525,61.7693,61.5525,61.5646,66400.0
2006-02-03 10:00:00,102.26,102.56,102.23,102.38,41600.0,61.5706,61.7512,61.5525,61.6428,41600.0
2006-02-03 10:30:00,102.38,102.45,102.3,102.44,23600.0,61.6428,61.685,61.5947,61.679,23600.0
2006-02-03 11:00:00,102.45,102.59,102.38,102.5,18800.0,61.685,61.7693,61.6428,61.7151,18800.0
2006-02-03 11:30:00,102.58,102.93,102.5,102.62,21600.0,61.7633,61.974,61.7151,61.7873,21600.0
2006-02-03 12:00:00,102.63,102.82,102.63,102.7,11900.0,61.7934,61.9078,61.7934,61.8355,11900.0
2006-02-03 12:30:00,102.7,102.86,102.7,102.85,18100.0,61.8355,61.9319,61.8355,61.9258,18100.0
2006-02-03 13:00:00,102.86,103.15,102.7,103.1,20800.0,61.9319,62.1065,61.8355,62.0764,20800.0
2006-02-03 13:30:00,103.11,103.35,103.1,103.23,13400.0,62.0824,62.2269,62.0764,62.1546,13400.0
2006-02-03 14:00:00,103.2,103.2,102.94,103.12,19200.0,62.1366,62.1366,61.98,62.0884,19200.0
2006-02-03 14:30:00,103.11,103.16,103.0,103.02,12700.0,62.0824,62.1125,62.0161,62.0282,12700.0
2006-02-03 15:00:00,103.02,103.03,102.94,102.97,21000.0,62.0282,62.0342,61.98,61.9981,21000.0
2006-02-03 15:30:00,102.92,102.92,102.6,102.64,31900.0,61.968,61.968,61.7753,61.7994,31900.0
2006-02-06 09:30:00,103.0,103.47,103.0,103.22,35200.0,62.0161,62.2991,62.0161,62.1486,35200.0
2006-02-06 10:00:00,103.19,103.28,102.96,103.21,16200.0,62.1305,62.1847,61.9921,62.1426,16200.0
2006-02-06 10:30:00,103.21,103.26,103.05,103.09,13400.0,62.1426,62.1727,62.0463,62.0703,13400.0
2006-02-06 11:00:00,103.12,103.27,103.08,103.22,9100.0,62.0884,62.1787,62.0643,62.1486,9100.0
2006-02-06 11:30:00,103.26,103.3,103.18,103.21,5400.0,62.1727,62.1968,62.1245,62.1426,5400.0
2006-02-06 12:00:00,103.21,103.27,103.05,103.09,5900.0,62.1426,62.1787,62.0463,62.0703,5900.0
2006-02-06 12:30:00,103.09,103.14,103.08,103.08,5700.0,62.0703,62.1004,62.0643,62.0643,5700.0
2006-02-06 13:00:00,103.13,103.14,103.02,103.02,3300.0,62.0944,62.1004,62.0282,62.0282,3300.0
2006-02-06 13:30:00,103.09,103.21,103.06,103.07,7400.0,62.0703,62.1426,62.0523,62.0583,7400.0
2006-02-06 14:00:00,103.05,103.06,102.73,102.8,8400.0,62.0463,62.0523,61.8536,61.8957,8400.0
2006-02-06 14:30:00,102.72,102.88,102.71,102.73,12800.0,61.8476,61.9439,61.8415,61.8536,12800.0
2006-02-06 15:00:00,102.72,103.06,102.69,102.88,15500.0,61.8476,62.0523,61.8295,61.9439,15500.0
2006-02-06 15:30:00,102.88,102.93,102.65,102.92,22600.0,61.9439,61.974,61.8054,61.968,22600.0
2006-02-07 09:30:00,105.0,105.7,104.69,105.68,107200.0,63.2203,63.6418,63.0337,63.6298,107200.0
2006-02-07 10:00:00,105.68,106.19,105.4,105.61,91600.0,63.6298,63.9368,63.4612,63.5876,91600.0
2006-02-07 10:30:00,105.6,105.82,105.6,105.82,31500.0,63.5816,63.7141,63.5816,63.7141,31500.0
2006-02-07 11:00:00,105.79,105.9,105.17,105.7,39100.0,63.696,63.7622,63.3227,63.6418,39100.0
2006-02-07 11:30:00,105.62,105.66,105.3,105.38,23300.0,63.5936,63.6177,63.401,63.4491,23300.0
2006-02-07 12:00:00,105.39,105.4,105.3,105.4,16900.0,63.4552,63.4612,63.401,63.4612,16900.0
2006-02-07 12:30:00,105.49,105.49,104.8,104.91,18300.0,63.5154,63.5154,63.0999,63.1662,18300.0
2006-02-07 13:00:00,104.91,104.92,104.22,104.39,25800.0,63.1662,63.1722,62.7507,62.8531,25800.0
2006-02-07 13:30:00,104.39,104.54,104.36,104.53,11500.0,62.8531,62.9434,62.835,62.9374,11500.0
2006-02-07 14:00:00,104.53,104.69,104.37,104.69,18500.0,62.9374,63.0337,62.841,63.0337,18500.0
2006-02-07 14:30:00,104.69,104.77,104.62,104.7,26800.0,63.0337,63.0819,62.9915,63.0397,26800.0
2006-02-07 15:00:00,104.7,104.96,104.7,104.8,32300.0,63.0397,63.1963,63.0397,63.0999,32300.0
2006-02-07 15:30:00,104.78,104.78,104.25,104.29,46800.0,63.0879,63.0879,62.7688,62.7929,46800.0
2006-02-08 09:30:00,102.7,102.7,102.05,102.13,69500.0,61.8355,61.8355,61.4442,61.4923,69500.0
2006-02-08 10:00:00,102.13,102.57,101.98,102.51,31900.0,61.4923,61.7572,61.402,61.7211,31900.0
2006-02-08 10:30:00,102.58,102.62,102.32,102.32,25600.0,61.7633,61.7873,61.6067,61.6067,25600.0
2006-02-08 11:00:00,102.37,102.58,102.32,102.56,42400.0,61.6368,61.7633,61.6067,61.7512,42400.0
2006-02-08 11:30:00,102.57,102.92,102.55,102.88,29400.0,61.7572,61.968,61.7452,61.9439,29400.0
2006-02-08 12:00:00,102.89,103.27,102.89,103.19,25900.0,61.9499,62.1787,61.9499,62.1305,25900.0
2006-02-08 12:30:00,103.19,104.0,103.16,103.72,42400.0,62.1305,62.6182,62.1125,62.4497,42400.0
2006-02-08 13:00:00,103.72,103.72,103.46,103.47,21700.0,62.4497,62.4497,62.2931,62.2991,21700.0
2006-02-08 13:30:00,103.5,103.57,103.3,103.33,28900.0,62.3172,62.3593,62.1968,62.2148,28900.0
2006-02-08 14:00:00,103.33,103.33,103.04,103.09,39600.0,62.2148,62.2148,62.0402,62.0703,39600.0
2006-02-08 14:30:00,103.08,103.25,103.06,103.23,30700.0,62.0643,62.1667,62.0523,62.1546,30700.0
2006-02-08 15:00:00,103.21,103.72,103.21,103.41,40500.0,62.1426,62.4497,62.1426,62.263,40500.0
2006-02-08 15:30:00,103.41,103.97,103.37,103.89,165700.0,62.263,62.6002,62.2389,62.552,165700.0
2006-02-09 09:30:00,103.2,103.35,103.0,103.27,56900.0,62.1366,62.2269,62.0161,62.1787,56900.0
2006-02-09 10:00:00,103.27,103.44,103.04,103.24,43300.0,62.1787,62.2811,62.0402,62.1606,43300.0
2006-02-09 10:30:00,103.24,103.24,102.97,103.02,89800.0,62.1606,62.1606,61.9981,62.0282,89800.0
2006-02-09 11:00:00,103.04,103.15,103.04,103.05,52300.0,62.0402,62.1065,62.0402,62.0463,52300.0
2006-02-09 11:30:00,103.07,103.1,102.99,103.07,44100.0,62.0583,62.0764,62.0101,62.0583,44100.0
2006-02-09 12:00:00,103.07,103.18,102.91,103.1,57000.0,62.0583,62.1245,61.962,62.0764,57000.0
2006-02-09 12:30:00,103.1,103.25,103.1,103.2,20100.0,62.0764,62.1667,62.0764,62.1366,20100.0
2006-02-09 13:00:00,103.2,103.3,102.97,102.97,38700.0,62.1366,62.1968,61.9981,61.9981,38700.0
2006-02-09 13:30:00,102.98,103.02,102.93,103.01,25200.0,62.0041,62.0282,61.974,62.0222,25200.0
2006-02-09 14:00:00,103.02,103.03,102.85,102.92,26800.0,62.0282,62.0342,61.9258,61.968,26800.0
2006-02-09 14:30:00,102.99,102.99,102.73,102.77,27600.0,62.0101,62.0101,61.8536,61.8777,27600.0
2006-02-09 15:00:00,102.77,102.78,102.53,102.6,22400.0,61.8777,61.8837,61.7332,61.7753,22400.0
2006-02-09 15:30:00,102.6,102.6,102.28,102.51,24000.0,61.7753,61.7753,61.5826,61.7211,24000.0
2006-02-10 09:30:00,102.95,103.45,102.8,103.37,44600.0,61.986,62.2871,61.8957,62.2389,44600.0
2006-02-10 10:00:00,103.37,103.46,102.8,102.98,31700.0,62.2389,62.2931,61.8957,62.0041,31700.0
2006-02-10 10:30:00,102.99,102.99,102.5,102.54,26500.0,62.0101,62.0101,61.7151,61.7392,26500.0
2006-02-10 11:00:00,102.53,102.74,102.5,102.63,15500.0,61.7332,61.8596,61.7151,61.7934,15500.0
2006-02-10 11:30:00,102.69,102.94,102.5,102.59,29200.0,61.8295,61.98,61.7151,61.7693,29200.0
2006-02-10 12:00:00,102.58,102.96,102.55,102.96,8800.0,61.7633,61.9921,61.7452,61.9921,8800.0
2006-02-10 12:30:00,102.8,103.1,102.8,102.92,15100.0,61.8957,62.0764,61.8957,61.968,15100.0
2006-02-10 13:00:00,102.95,103.04,102.81,102.95,18300.0,61.986,62.0402,61.9017,61.986,18300.0
2006-02-10 13:30:00,102.91,103.2,102.91,103.11,22800.0,61.962,62.1366,61.962,62.0824,22800.0
2006-02-10 14:00:00,103.11,103.48,103.07,103.38,28000.0,62.0824,62.3052,62.0583,62.2449,28000.0
2006-02-10 14:30:00,103.31,103.74,103.31,103.7,77300.0,62.2028,62.4617,62.2028,62.4376,77300.0
2006-02-10 15:00:00,103.73,103.73,103.56,103.63,85200.0,62.4557,62.4557,62.3533,62.3955,85200.0
2006-02-10 15:30:00,103.61,103.61,103.3,103.3,61900.0,62.3834,62.3834,62.1968,62.1968,61900.0
2006-02-13 09:30:00,104.07,104.07,103.85,103.93,50200.0,62.6604,62.6604,62.5279,62.5761,50200.0
2006-02-13 10:00:00,103.87,104.15,103.87,103.92,38300.0,62.54,62.7086,62.54,62.5701,38300.0
2006-02-13 10:30:00,104.02,104.3,103.97,104.29,17500.0,62.6303,62.7989,62.6002,62.7929,17500.0
2006-02-13 11:00:00,104.29,104.3,104.0,104.09,16300.0,62.7929,62.7989,62.6182,62.6724,16300.0
2006-02-13 11:30:00,104.14,104.25,104.07,104.2,16500.0,62.7025,62.7688,62.6604,62.7387,16500.0
2006-02-13 12:00:00,104.13,104.34,104.13,104.32,6500.0,62.6965,62.823,62.6965,62.8109,6500.0
2006-02-13 12:30:00,104.31,104.39,104.25,104.33,10100.0,62.8049,62.8531,62.7688,62.8169,10100.0
2006-02-13 13:00:00,104.33,104.33,104.02,104.1,14800.0,62.8169,62.8169,62.6303,62.6785,14800.0
2006-02-13 13:30:00,104.04,104.1,103.91,103.97,27200.0,62.6423,62.6785,62.5641,62.6002,27200.0
2006-02-13 14:00:00,103.97,104.22,103.97,104.22,18500.0,62.6002,62.7507,62.6002,62.7507,18500.0
2006-02-13 14:30:00,104.21,104.21,103.91,103.96,20000.0,62.7447,62.7447,62.5641,62.5942,20000.0
2006-02-13 15:00:00,104.0,104.15,103.97,104.05,13800.0,62.6182,62.7086,62.6002,62.6483,13800.0
2006-02-13 15:30:00,104.05,104.15,103.94,103.96,14100.0,62.6483,62.7086,62.5821,62.5942,14100.0
2006-02-14 09:30:00,105.4,105.7,105.19,105.62,67400.0,63.4612,63.6418,63.3347,63.5936,67400.0
2006-02-14 10:00:00,105.62,105.75,105.39,105.45,20000.0,63.5936,63.6719,63.4552,63.4913,20000.0
2006-02-14 10:30:00,105.41,105.7,105.39,105.6,18200.0,63.4672,63.6418,63.4552,63.5816,18200.0
2006-02-14 11:00:00,105.67,106.3,105.61,106.25,36000.0,63.6237,64.0031,63.5876,63.973,36000.0
2006-02-14 11:30:00,106.23,106.51,106.15,106.44,25400.0,63.9609,64.1295,63.9128,64.0874,25400.0
2006-02-14 12:00:00,106.42,106.65,106.42,106.46,25300.0,64.0753,64.2138,64.0753,64.0994,25300.0
2006-02-14 12:30:00,106.45,106.45,106.32,106.4,12600.0,64.0934,64.0934,64.0151,64.0633,12600.0
2006-02-14 13:00:00,106.4,106.48,106.28,106.47,17600.0,64.0633,64.1114,63.991,64.1054,17600.0
2006-02-14 13:30:00,106.45,106.48,106.41,106.45,25400.0,64.0934,64.1114,64.0693,64.0934,25400.0
2006-02-14 14:00:00,106.46,106.5,106.36,106.46,18000.0,64.0994,64.1235,64.0392,64.0994,18000.0
2006-02-14 14:30:00,106.44,106.88,106.44,106.64,28500.0,64.0874,64.3523,64.0874,64.2078,28500.0
2006-02-14 15:00:00,106.63,106.73,106.54,106.72,22800.0,64.2018,64.262,64.1476,64.256,22800.0
2006-02-14 15:30:00,106.73,106.96,106.69,106.86,55600.0,64.262,64.4005,64.2379,64.3402,55600.0
2006-02-15 09:30:00,106.14,106.16,105.8,105.92,52300.0,63.9067,63.9188,63.702,63.7743,52300.0
2006-02-15 10:00:00,105.92,106.5,105.72,106.45,39400.0,63.7743,64.1235,63.6539,64.0934,39400.0
2006-02-15 10:30:00,106.4,106.45,105.92,106.1,23400.0,64.0633,64.0934,63.7743,63.8827,23400.0
2006-02-15 11:00:00,106.07,106.11,106.0,106.03,31700.0,63.8646,63.8887,63.8224,63.8405,31700.0
2006-02-15 11:30:00,106.04,106.07,105.71,105.98,28800.0,63.8465,63.8646,63.6478,63.8104,28800.0
2006-02-15 12:00:00,105.99,106.05,105.92,105.92,21400.0,63.8164,63.8525,63.7743,63.7743,21400.0
2006-02-15 12:30:00,105.92,105.97,105.71,105.91,22500.0,63.7743,63.8044,63.6478,63.7683,22500.0
2006-02-15 13:00:00,105.95,106.09,105.95,106.05,6400.0,63.7923,63.8766,63.7923,63.8525,6400.0
2006-02-15 13:30:00,106.08,106.24,106.0,106.24,10800.0,63.8706,63.9669,63.8224,63.9669,10800.0
2006-02-15 14:00:00,106.24,106.25,106.05,106.14,13400.0,63.9669,63.973,63.8525,63.9067,13400.0
2006-02-15 14:30:00,106.14,106.34,106.07,106.07,20100.0,63.9067,64.0272,63.8646,63.8646,20100.0
2006-02-15 15:00:00,106.08,106.2,106.08,106.09,16800.0,63.8706,63.9429,63.8706,63.8766,16800.0
2006-02-15 15:30:00,106.09,106.19,106.04,106.14,24500.0,63.8766,63.9368,63.8465,63.9067,24500.0
2006-02-16 09:30:00,107.13,107.3,106.82,106.85,22400.0,64.5028,64.6052,64.3162,64.3342,22400.0
2006-02-16 10:00:00,106.82,106.82,106.6,106.61,15800.0,64.3162,64.3162,64.1837,64.1897,15800.0
2006-02-16 10:30:00,106.61,106.62,106.44,106.48,12700.0,64.1897,64.1957,64.0874,64.1114,12700.0
2006-02-16 11:00:00,106.49,106.88,106.49,106.82,13200.0,64.1175,64.3523,64.1175,64.3162,13200.0
2006-02-16 11:30:00,106.77,106.9,106.72,106.84,11400.0,64.2861,64.3643,64.256,64.3282,11400.0
2006-02-16 12:00:00,106.84,107.15,106.82,107.0,14100.0,64.3282,64.5149,64.3162,64.4245,14100.0
2006-02-16 12:30:00,107.0,107.14,106.98,107.12,11400.0,64.4245,64.5088,64.4125,64.4968,11400.0
2006-02-16 13:00:00,107.14,107.22,107.13,107.14,6700.0,64.5088,64.557,64.5028,64.5088,6700.0
2006-02-16 13:30:00,107.14,107.35,107.12,107.21,19600.0,64.5088,64.6353,64.4968,64.551,19600.0
2006-02-16 14:00:00,107.19,107.2,107.0,107.06,21100.0,64.5389,64.545,64.4245,64.4607,21100.0
2006-02-16 14:30:00,107.08,107.19,107.06,107.17,13600.0,64.4727,64.5389,64.4607,64.5269,13600.0
2006-02-16 15:00:00,107.18,107.34,107.16,107.32,22300.0,64.5329,64.6293,64.5209,64.6172,22300.0
2006-02-16 15:30:00,107.32,107.64,107.32,107.61,35400.0,64.6172,64.8099,64.6172,64.7918,35400.0
2006-02-17 09:30:00,107.95,107.98,107.71,107.83,31000.0,64.9965,65.0146,64.852,64.9243,31000.0
2006-02-17 10:00:00,107.8,108.14,107.72,107.74,49600.0,64.9062,65.1109,64.8581,64.8701,49600.0
2006-02-17 10:30:00,107.75,108.06,107.75,107.82,27600.0,64.8761,65.0628,64.8761,64.9183,27600.0
2006-02-17 11:00:00,107.8,108.09,107.76,108.08,26200.0,64.9062,65.0808,64.8821,65.0748,26200.0
2006-02-17 11:30:00,108.08,108.17,108.04,108.06,9700.0,65.0748,65.129,65.0507,65.0628,9700.0
2006-02-17 12:00:00,108.09,108.27,108.03,108.07,19900.0,65.0808,65.1892,65.0447,65.0688,19900.0
2006-02-17 12:30:00,108.07,108.16,108.02,108.08,7900.0,65.0688,65.123,65.0387,65.0748,7900.0
2006-02-17 13:00:00,108.06,108.6,108.05,108.5,26100.0,65.0628,65.3879,65.0567,65.3277,26100.0
2006-02-17 13:30:00,108.5,108.61,108.35,108.6,27800.0,65.3277,65.3939,65.2374,65.3879,27800.0
2006-02-17 14:00:00,108.53,108.83,108.53,108.75,21900.0,65.3458,65.5264,65.3458,65.4782,21900.0
2006-02-17 14:30:00,108.74,108.8,108.69,108.74,13400.0,65.4722,65.5083,65.4421,65.4722,13400.0
2006-02-17 15:00:00,108.73,108.79,108.52,108.66,27600.0,65.4662,65.5023,65.3397,65.424,27600.0
2006-02-17 15:30:00,108.65,108.73,108.41,108.58,25500.0,65.418,65.4662,65.2735,65.3759,25500.0
2006-02-21 09:30:00,108.15,108.2,107.92,107.98,48800.0,65.117,65.1471,64.9785,65.0146,48800.0
2006-02-21 10:00:00,107.95,108.15,107.8,108.01,51100.0,64.9965,65.117,64.9062,65.0327,51100.0
2006-02-21 10:30:00,107.96,108.02,107.67,107.84,23800.0,65.0026,65.0387,64.8279,64.9303,23800.0
2006-02-21 11:00:00,107.8,107.99,107.66,107.84,15700.0,64.9062,65.0206,64.8219,64.9303,15700.0
2006-02-21 11:30:00,107.84,107.91,107.78,107.78,5600.0,64.9303,64.9724,64.8942,64.8942,5600.0
2006-02-21 12:00:00,107.76,107.81,107.63,107.65,16600.0,64.8821,64.9122,64.8039,64.8159,16600.0
2006-02-21 12:30:00,107.64,107.77,107.6,107.65,20200.0,64.8099,64.8882,64.7858,64.8159,20200.0
2006-02-21 13:00:00,107.6,107.75,107.6,107.65,11600.0,64.7858,64.8761,64.7858,64.8159,11600.0
2006-02-21 13:30:00,107.63,107.83,107.63,107.72,8900.0,64.8039,64.9243,64.8039,64.8581,8900.0
2006-02-21 14:00:00,107.71,107.74,107.64,107.67,9100.0,64.852,64.8701,64.8099,64.8279,9100.0
2006-02-21 14:30:00,107.69,107.85,107.68,107.85,10900.0,64.84,64.9363,64.834,64.9363,10900.0
2006-02-21 15:00:00,107.86,107.97,107.85,107.92,11300.0,64.9423,65.0086,64.9363,64.9785,11300.0
2006-02-21 15:30:00,107.96,107.96,107.86,107.95,33200.0,65.0026,65.0026,64.9423,64.9965,33200.0
2006-02-22 09:30:00,106.2,106.74,105.78,105.9,74000.0,63.9429,64.268,63.69,63.7622,74000.0
2006-02-22 10:00:00,105.88,106.1,105.87,106.09,28800.0,63.7502,63.8827,63.7442,63.8766,28800.0
2006-02-22 10:30:00,106.09,106.19,106.06,106.15,22600.0,63.8766,63.9368,63.8586,63.9128,22600.0
2006-02-22 11:00:00,106.15,106.35,106.08,106.34,30600.0,63.9128,64.0332,63.8706,64.0272,30600.0
2006-02-22 11:30:00,106.34,106.56,106.29,106.5,52300.0,64.0272,64.1596,63.997,64.1235,52300.0
2006-02-22 12:00:00,106.48,106.72,106.47,106.69,19700.0,64.1114,64.256,64.1054,64.2379,19700.0
2006-02-22 12:30:00,106.6,106.66,106.57,106.66,16500.0,64.1837,64.2198,64.1656,64.2198,16500.0
2006-02-22 13:00:00,106.7,106.9,106.68,106.7,20700.0,64.2439,64.3643,64.2319,64.2439,20700.0
2006-02-22 13:30:00,106.7,106.88,106.7,106.82,17500.0,64.2439,64.3523,64.2439,64.3162,17500.0
2006-02-22 14:00:00,106.8,106.85,106.74,106.81,17500.0,64.3041,64.3342,64.268,64.3101,17500.0
2006-02-22 14:30:00,106.84,106.84,106.69,106.76,19500.0,64.3282,64.3282,64.2379,64.28,19500.0
2006-02-22 15:00:00,106.77,106.89,106.75,106.88,28500.0,64.2861,64.3583,64.274,64.3523,28500.0
2006-02-22 15:30:00,106.88,106.9,106.71,106.71,43000.0,64.3523,64.3643,64.2499,64.2499,43000.0
2006-02-23 09:30:00,108.0,108.0,107.6,107.64,37800.0,65.0266,65.0266,64.7858,64.8099,37800.0
2006-02-23 10:00:00,107.6,107.7,107.57,107.6,6900.0,64.7858,64.846,64.7677,64.7858,6900.0
2006-02-23 10:30:00,107.6,108.05,107.59,107.99,18900.0,64.7858,65.0567,64.7798,65.0206,18900.0
2006-02-23 11:00:00,108.01,108.18,107.89,108.18,31000.0,65.0327,65.135,64.9604,65.135,31000.0
2006-02-23 11:30:00,108.18,108.19,108.06,108.06,8300.0,65.135,65.141,65.0628,65.0628,8300.0
2006-02-23 12:00:00,108.08,108.24,108.04,108.17,11200.0,65.0748,65.1711,65.0507,65.129,11200.0
2006-02-23 12:30:00,108.24,108.53,108.15,108.5,24700.0,65.1711,65.3458,65.117,65.3277,24700.0
2006-02-23 13:00:00,108.49,108.5,108.28,108.29,18200.0,65.3217,65.3277,65.1952,65.2012,18200.0
2006-02-23 13:30:00,108.29,108.29,108.13,108.21,10700.0,65.2012,65.2012,65.1049,65.1531,10700.0
2006-02-23 14:00:00,108.15,108.19,107.86,107.98,16900.0,65.117,65.141,64.9423,65.0146,16900.0
2006-02-23 14:30:00,107.98,108.12,107.95,107.95,17600.0,65.0146,65.0989,64.9965,64.9965,17600.0
2006-02-23 15:00:00,107.95,108.0,107.91,107.97,10300.0,64.9965,65.0266,64.9724,65.0086,10300.0
2006-02-23 15:30:00,107.95,108.03,107.68,107.76,34900.0,64.9965,65.0447,64.834,64.8821,34900.0
2006-02-24 09:30:00,107.86,108.0,107.84,108.0,26000.0,64.9423,65.0266,64.9303,65.0266,26000.0
2006-02-24 10:00:00,108.0,108.19,108.0,108.07,37500.0,65.0266,65.141,65.0266,65.0688,37500.0
2006-02-24 10:30:00,108.06,108.06,107.74,107.79,22200.0,65.0628,65.0628,64.8701,64.9002,22200.0
2006-02-24 11:00:00,107.85,108.18,107.85,108.13,33000.0,64.9363,65.135,64.9363,65.1049,33000.0
2006-02-24 11:30:00,108.14,108.2,108.07,108.14,11600.0,65.1109,65.1471,65.0688,65.1109,11600.0
2006-02-24 12:00:00,108.12,108.41,108.11,108.35,14200.0,65.0989,65.2735,65.0929,65.2374,14200.0
2006-02-24 12:30:00,108.31,108.79,108.31,108.63,21700.0,65.2133,65.5023,65.2133,65.406,21700.0
2006-02-24 13:00:00,108.63,108.67,108.58,108.63,13900.0,65.406,65.43,65.3759,65.406,13900.0
2006-02-24 13:30:00,108.62,108.67,108.52,108.65,11300.0,65.3999,65.43,65.3397,65.418,11300.0
2006-02-24 14:00:00,108.62,108.73,108.61,108.7,20400.0,65.3999,65.4662,65.3939,65.4481,20400.0
2006-02-24 14:30:00,108.7,108.79,108.7,108.78,9600.0,65.4481,65.5023,65.4481,65.4963,9600.0
2006-02-24 15:00:00,108.78,108.8,108.69,108.79,30300.0,65.4963,65.5083,65.4421,65.5023,30300.0
2006-02-24 15:30:00,108.77,108.77,108.57,108.69,27400.0,65.4903,65.4903,65.3698,65.4421,27400.0
2006-02-27 09:30:00,107.98,108.16,107.9,108.09,67600.0,65.0146,65.123,64.9664,65.0808,67600.0
2006-02-27 10:00:00,108.1,108.1,107.8,107.92,29800.0,65.0868,65.0868,64.9062,64.9785,29800.0
2006-02-27 10:30:00,107.9,108.05,107.9,107.92,26100.0,64.9664,65.0567,64.9664,64.9785,26100.0
2006-02-27 11:00:00,107.96,108.18,107.91,108.1,21000.0,65.0026,65.135,64.9724,65.0868,21000.0
2006-02-27 11:30:00,108.11,108.19,108.04,108.05,12300.0,65.0929,65.141,65.0507,65.0567,12300.0
2006-02-27 12:00:00,108.05,108.18,108.04,108.14,17800.0,65.0567,65.135,65.0507,65.1109,17800.0
2006-02-27 12:30:00,108.14,108.22,108.01,108.05,22700.0,65.1109,65.1591,65.0327,65.0567,22700.0
2006-02-27 13:00:00,108.04,108.16,108.02,108.14,8400.0,65.0507,65.123,65.0387,65.1109,8400.0
2006-02-27 13:30:00,108.11,108.22,108.11,108.22,14200.0,65.0929,65.1591,65.0929,65.1591,14200.0
2006-02-27 14:00:00,108.22,108.22,108.11,108.16,11800.0,65.1591,65.1591,65.0929,65.123,11800.0
2006-02-27 14:30:00,108.17,108.29,108.17,108.26,26300.0,65.129,65.2012,65.129,65.1832,26300.0
2006-02-27 15:00:00,108.3,108.37,108.27,108.28,17500.0,65.2073,65.2494,65.1892,65.1952,17500.0
2006-02-27 15:30:00,108.28,108.3,107.92,107.92,29900.0,65.1952,65.2073,64.9785,64.9785,29900.0
2006-02-28 09:30:00,107.61,107.66,107.21,107.3,46800.0,64.7918,64.8219,64.551,64.6052,46800.0
2006-02-28 10:00:00,107.3,107.38,107.04,107.19,16700.0,64.6052,64.6533,64.4486,64.5389,16700.0
2006-02-28 10:30:00,107.15,107.15,106.8,106.97,16700.0,64.5149,64.5149,64.3041,64.4065,16700.0
2006-02-28 11:00:00,106.79,106.84,106.7,106.82,16200.0,64.2981,64.3282,64.2439,64.3162,16200.0
2006-02-28 11:30:00,106.81,106.92,106.71,106.73,13000.0,64.3101,64.3764,64.2499,64.262,13000.0
2006-02-28 12:00:00,106.74,106.97,106.7,106.81,32400.0,64.268,64.4065,64.2439,64.3101,32400.0
2006-02-28 12:30:00,106.81,107.0,106.75,106.81,10900.0,64.3101,64.4245,64.274,64.3101,10900.0
2006-02-28 13:00:00,106.86,106.86,106.71,106.74,5100.0,64.3402,64.3402,64.2499,64.268,5100.0
2006-02-28 13:30:00,106.74,107.07,106.74,106.96,20400.0,64.268,64.4667,64.268,64.4005,20400.0
2006-02-28 14:00:00,106.97,107.15,106.95,107.1,20500.0,64.4065,64.5149,64.3944,64.4847,20500.0
2006-02-28 14:30:00,107.11,107.24,107.09,107.17,24700.0,64.4908,64.569,64.4787,64.5269,24700.0
2006-02-28 15:00:00,107.17,107.17,106.85,106.96,17100.0,64.5269,64.5269,64.3342,64.4005,17100.0
2006-02-28 15:30:00,106.96,106.99,106.87,106.88,35100.0,64.4005,64.4185,64.3463,64.3523,35100.0
2006-03-01 09:30:00,106.8,107.08,106.55,106.97,64200.0,64.3041,64.4727,64.1536,64.4065,64200.0
2006-03-01 10:00:00,106.86,106.93,106.67,106.69,16000.0,64.3402,64.3824,64.2258,64.2379,16000.0
2006-03-01 10:30:00,106.69,106.81,106.67,106.81,17900.0,64.2379,64.3101,64.2258,64.3101,17900.0
2006-03-01 11:00:00,106.81,107.16,106.81,107.09,19900.0,64.3101,64.5209,64.3101,64.4787,19900.0
2006-03-01 11:30:00,107.09,107.11,107.02,107.06,18900.0,64.4787,64.4908,64.4366,64.4607,18900.0
2006-03-01 12:00:00,107.08,107.23,107.02,107.22,12900.0,64.4727,64.563,64.4366,64.557,12900.0
2006-03-01 12:30:00,107.22,107.22,107.15,107.16,7300.0,64.557,64.557,64.5149,64.5209,7300.0
2006-03-01 13:00:00,107.17,107.19,107.04,107.05,11600.0,64.5269,64.5389,64.4486,64.4546,11600.0
2006-03-01 13:30:00,107.05,107.05,106.87,106.91,22600.0,64.4546,64.4546,64.3463,64.3704,22600.0
2006-03-01 14:00:00,106.91,107.1,106.91,107.1,14900.0,64.3704,64.4847,64.3704,64.4847,14900.0
2006-03-01 14:30:00,107.1,107.18,107.01,107.17,18400.0,64.4847,64.5329,64.4306,64.5269,18400.0
2006-03-01 15:00:00,107.06,107.18,107.04,107.12,17300.0,64.4607,64.5329,64.4486,64.4968,17300.0
2006-03-01 15:30:00,107.12,107.13,107.0,107.02,51500.0,64.4968,64.5028,64.4245,64.4366,51500.0
2006-03-02 09:30:00,107.01,107.01,106.76,106.76,43000.0,64.4306,64.4306,64.28,64.28,43000.0
2006-03-02 10:00:00,106.71,106.72,106.51,106.61,18600.0,64.2499,64.256,64.1295,64.1897,18600.0
2006-03-02 10:30:00,106.6,106.65,106.3,106.52,50600.0,64.1837,64.2138,64.0031,64.1355,50600.0
2006-03-02 11:00:00,106.58,106.8,106.58,106.76,11700.0,64.1717,64.3041,64.1717,64.28,11700.0
2006-03-02 11:30:00,106.83,106.83,106.7,106.83,11500.0,64.3222,64.3222,64.2439,64.3222,11500.0
2006-03-02 12:00:00,106.72,106.84,106.61,106.62,10700.0,64.256,64.3282,64.1897,64.1957,10700.0
2006-03-02 12:30:00,106.62,106.66,106.5,106.53,21800.0,64.1957,64.2198,64.1235,64.1416,21800.0
2006-03-02 13:00:00,106.53,106.67,106.53,106.61,14400.0,64.1416,64.2258,64.1416,64.1897,14400.0
2006-03-02 13:30:00,106.61,106.8,106.55,106.71,34200.0,64.1897,64.3041,64.1536,64.2499,34200.0
2006-03-02 14:00:00,106.72,106.8,106.56,106.64,12700.0,64.256,64.3041,64.1596,64.2078,12700.0
2006-03-02 14:30:00,106.66,106.85,106.66,106.78,34400.0,64.2198,64.3342,64.2198,64.2921,34400.0
2006-03-02 15:00:00,106.79,107.07,106.75,106.96,32000.0,64.2981,64.4667,64.274,64.4005,32000.0
2006-03-02 15:30:00,106.98,107.0,106.8,106.82,37800.0,64.4125,64.4245,64.3041,64.3162,37800.0
2006-03-03 09:30:00,105.01,105.41,105.0,105.36,80400.0,63.2264,63.4672,63.2203,63.4371,80400.0
2006-03-03 10:00:00,105.36,105.62,105.25,105.59,30800.0,63.4371,63.5936,63.3709,63.5756,30800.0
2006-03-03 10:30:00,105.6,105.6,105.25,105.25,39200.0,63.5816,63.5816,63.3709,63.3709,39200.0
2006-03-03 11:00:00,105.25,105.45,105.2,105.28,25800.0,63.3709,63.4913,63.3408,63.3889,25800.0
2006-03-03 11:30:00,105.45,105.51,105.25,105.51,11700.0,63.4913,63.5274,63.3709,63.5274,11700.0
2006-03-03 12:00:00,105.5,105.75,105.48,105.75,35900.0,63.5214,63.6719,63.5093,63.6719,35900.0
2006-03-03 12:30:00,105.76,105.95,105.76,105.86,20700.0,63.6779,63.7923,63.6779,63.7381,20700.0
2006-03-03 13:00:00,105.87,106.01,105.86,105.99,15400.0,63.7442,63.8285,63.7381,63.8164,15400.0
2006-03-03 13:30:00,105.99,106.15,105.97,106.1,22000.0,63.8164,63.9128,63.8044,63.8827,22000.0
2006-03-03 14:00:00,106.09,106.15,105.87,106.0,79000.0,63.8766,63.9128,63.7442,63.8224,79000.0
2006-03-03 14:30:00,106.0,106.09,105.68,106.09,52700.0,63.8224,63.8766,63.6298,63.8766,52700.0
2006-03-03 15:00:00,106.07,106.15,105.8,105.93,83700.0,63.8646,63.9128,63.702,63.7803,83700.0
2006-03-03 15:30:00,105.94,105.95,105.66,105.72,162900.0,63.7863,63.7923,63.6177,63.6539,162900.0
2006-03-06 09:30:00,105.78,105.88,105.71,105.75,47000.0,63.69,63.7502,63.6478,63.6719,47000.0
2006-03-06 10:00:00,105.76,106.03,105.7,105.85,22100.0,63.6779,63.8405,63.6418,63.7321,22100.0
2006-03-06 10:30:00,105.8,105.97,105.65,105.8,26600.0,63.702,63.8044,63.6117,63.702,26600.0
2006-03-06 11:00:00,105.85,106.1,105.85,105.95,31000.0,63.7321,63.8827,63.7321,63.7923,31000.0
2006-03-06 11:30:00,105.95,106.0,105.86,105.86,14600.0,63.7923,63.8224,63.7381,63.7381,14600.0
2006-03-06 12:00:00,105.93,105.98,105.8,105.94,18000.0,63.7803,63.8104,63.702,63.7863,18000.0
2006-03-06 12:30:00,105.85,105.98,105.82,105.95,12200.0,63.7321,63.8104,63.7141,63.7923,12200.0
2006-03-06 13:00:00,105.95,105.98,105.85,105.86,10500.0,63.7923,63.8104,63.7321,63.7381,10500.0
2006-03-06 13:30:00,105.8,105.86,105.21,105.61,76300.0,63.702,63.7381,63.3468,63.5876,76300.0
2006-03-06 14:00:00,105.61,105.61,105.2,105.34,51800.0,63.5876,63.5876,63.3408,63.4251,51800.0
2006-03-06 14:30:00,105.25,105.35,105.07,105.08,38400.0,63.3709,63.4311,63.2625,63.2685,38400.0
2006-03-06 15:00:00,105.08,105.2,104.76,105.07,89900.0,63.2685,63.3408,63.0758,63.2625,89900.0
2006-03-06 15:30:00,105.08,105.22,105.0,105.22,37300.0,63.2685,63.3528,63.2203,63.3528,37300.0
2006-03-07 09:30:00,105.25,105.7,105.25,105.67,40200.0,63.3709,63.6418,63.3709,63.6237,40200.0
2006-03-07 10:00:00,105.65,105.97,105.64,105.8,24700.0,63.6117,63.8044,63.6057,63.702,24700.0
2006-03-07 10:30:00,105.8,105.8,105.62,105.69,17800.0,63.702,63.702,63.5936,63.6358,17800.0
2006-03-07 11:00:00,105.6,105.79,105.56,105.79,23300.0,63.5816,63.696,63.5575,63.696,23300.0
2006-03-07 11:30:00,105.78,105.83,105.53,105.68,10000.0,63.69,63.7201,63.5395,63.6298,10000.0
2006-03-07 12:00:00,105.63,105.72,105.47,105.5,5600.0,63.5997,63.6539,63.5033,63.5214,5600.0
2006-03-07 12:30:00,105.5,105.5,105.3,105.43,23600.0,63.5214,63.5214,63.401,63.4792,23600.0
2006-03-07 13:00:00,105.42,105.43,105.01,105.11,46300.0,63.4732,63.4792,63.2264,63.2866,46300.0
2006-03-07 13:30:00,105.11,105.42,105.04,105.39,16500.0,63.2866,63.4732,63.2444,63.4552,16500.0
2006-03-07 14:00:00,105.39,105.41,105.34,105.37,24200.0,63.4552,63.4672,63.4251,63.4431,24200.0
2006-03-07 14:30:00,105.37,105.37,105.02,105.15,43800.0,63.4431,63.4431,63.2324,63.3107,43800.0
2006-03-07 15:00:00,105.15,105.3,105.02,105.2,37700.0,63.3107,63.401,63.2324,63.3408,37700.0
2006-03-07 15:30:00,105.18,105.47,105.17,105.21,47400.0,63.3287,63.5033,63.3227,63.3468,47400.0
2006-03-08 09:30:00,105.24,105.37,105.03,105.07,17100.0,63.3648,63.4431,63.2384,63.2625,17100.0
2006-03-08 10:00:00,105.07,105.54,105.07,105.29,23600.0,63.2625,63.5455,63.2625,63.395,23600.0
2006-03-08 10:30:00,105.29,105.3,105.2,105.21,11300.0,63.395,63.401,63.3408,63.3468,11300.0
2006-03-08 11:00:00,105.21,105.34,105.0,105.09,46400.0,63.3468,63.4251,63.2203,63.2745,46400.0
2006-03-08 11:30:00,105.1,105.16,104.92,105.08,20100.0,63.2806,63.3167,63.1722,63.2685,20100.0
2006-03-08 12:00:00,105.1,105.14,104.96,105.1,2600.0,63.2806,63.3046,63.1963,63.2806,2600.0
2006-03-08 12:30:00,105.11,105.3,105.07,105.3,13800.0,63.2866,63.401,63.2625,63.401,13800.0
2006-03-08 13:00:00,105.3,105.62,105.3,105.45,16100.0,63.401,63.5936,63.401,63.4913,16100.0
2006-03-08 13:30:00,105.45,105.45,105.28,105.3,6100.0,63.4913,63.4913,63.3889,63.401,6100.0
2006-03-08 14:00:00,105.3,105.94,105.26,105.94,19800.0,63.401,63.7863,63.3769,63.7863,19800.0
2006-03-08 14:30:00,105.94,106.1,105.79,105.9,16000.0,63.7863,63.8827,63.696,63.7622,16000.0
2006-03-08 15:00:00,105.8,106.05,105.8,105.99,11000.0,63.702,63.8525,63.702,63.8164,11000.0
2006-03-08 15:30:00,106.0,106.26,105.9,105.9,33900.0,63.8224,63.979,63.7622,63.7622,33900.0
2006-03-09 09:30:00,106.66,106.81,106.51,106.79,20700.0,64.2198,64.3101,64.1295,64.2981,20700.0
2006-03-09 10:00:00,106.79,106.9,106.55,106.84,22300.0,64.2981,64.3643,64.1536,64.3282,22300.0
2006-03-09 10:30:00,106.84,106.98,106.6,106.61,14000.0,64.3282,64.4125,64.1837,64.1897,14000.0
2006-03-09 11:00:00,106.59,106.73,106.55,106.73,10800.0,64.1777,64.262,64.1536,64.262,10800.0
2006-03-09 11:30:00,106.73,106.79,106.63,106.7,11900.0,64.262,64.2981,64.2018,64.2439,11900.0
2006-03-09 12:00:00,106.7,106.7,106.37,106.47,8700.0,64.2439,64.2439,64.0452,64.1054,8700.0
2006-03-09 12:30:00,106.49,106.49,106.18,106.22,5800.0,64.1175,64.1175,63.9308,63.9549,5800.0
2006-03-09 13:00:00,106.22,106.23,105.89,106.16,17300.0,63.9549,63.9609,63.7562,63.9188,17300.0
2006-03-09 13:30:00,106.19,106.2,105.96,106.19,12600.0,63.9368,63.9429,63.7984,63.9368,12600.0
2006-03-09 14:00:00,106.11,106.3,106.11,106.25,7000.0,63.8887,64.0031,63.8887,63.973,7000.0
2006-03-09 14:30:00,106.25,106.25,106.0,106.01,4700.0,63.973,63.973,63.8224,63.8285,4700.0
2006-03-09 15:00:00,106.01,106.05,105.83,105.88,11700.0,63.8285,63.8525,63.7201,63.7502,11700.0
2006-03-09 15:30:00,105.89,106.04,105.83,105.95,18500.0,63.7562,63.8465,63.7201,63.7923,18500.0
2006-03-10 09:30:00,105.75,106.3,105.6,106.3,17900.0,63.6719,64.0031,63.5816,64.0031,17900.0
2006-03-10 10:00:00,106.14,106.17,105.91,105.91,14400.0,63.9067,63.9248,63.7683,63.7683,14400.0
2006-03-10 10:30:00,105.86,106.19,105.75,106.08,14400.0,63.7381,63.9368,63.6719,63.8706,14400.0
2006-03-10 11:00:00,106.08,106.19,105.91,106.04,14200.0,63.8706,63.9368,63.7683,63.8465,14200.0
2006-03-10 11:30:00,106.06,106.49,106.06,106.44,8800.0,63.8586,64.1175,63.8586,64.0874,8800.0
2006-03-10 12:00:00,106.44,106.67,106.44,106.6,14200.0,64.0874,64.2258,64.0874,64.1837,14200.0
2006-03-10 12:30:00,106.6,106.73,106.55,106.73,10900.0,64.1837,64.262,64.1536,64.262,10900.0
2006-03-10 13:00:00,106.69,106.8,106.65,106.67,12400.0,64.2379,64.3041,64.2138,64.2258,12400.0
2006-03-10 13:30:00,106.67,106.75,106.6,106.75,5800.0,64.2258,64.274,64.1837,64.274,5800.0
2006-03-10 14:00:00,106.76,106.81,106.75,106.76,5500.0,64.28,64.3101,64.274,64.28,5500.0
2006-03-10 14:30:00,106.74,106.74,106.52,106.52,8200.0,64.268,64.268,64.1355,64.1355,8200.0
2006-03-10 15:00:00,106.53,106.57,106.37,106.44,13500.0,64.1416,64.1656,64.0452,64.0874,13500.0
2006-03-10 15:30:00,106.45,106.65,106.45,106.59,22600.0,64.0934,64.2138,64.0934,64.1777,22600.0
2006-03-13 09:30:00,106.8,106.86,106.53,106.69,22900.0,64.3041,64.3402,64.1416,64.2379,22900.0
2006-03-13 10:00:00,106.69,107.09,106.67,106.83,48300.0,64.2379,64.4787,64.2258,64.3222,48300.0
2006-03-13 10:30:00,106.88,106.95,106.7,106.78,26300.0,64.3523,64.3944,64.2439,64.2921,26300.0
2006-03-13 11:00:00,106.83,107.02,106.72,106.96,16300.0,64.3222,64.4366,64.256,64.4005,16300.0
2006-03-13 11:30:00,106.95,107.08,106.75,106.75,13800.0,64.3944,64.4727,64.274,64.274,13800.0
2006-03-13 12:00:00,106.74,106.97,106.73,106.87,7600.0,64.268,64.4065,64.262,64.3463,7600.0
2006-03-13 12:30:00,106.94,107.07,106.82,106.94,18500.0,64.3884,64.4667,64.3162,64.3884,18500.0
2006-03-13 13:00:00,106.93,106.93,106.69,106.7,20400.0,64.3824,64.3824,64.2379,64.2439,20400.0
2006-03-13 13:30:00,106.71,106.88,106.65,106.82,4400.0,64.2499,64.3523,64.2138,64.3162,4400.0
2006-03-13 14:00:00,106.89,107.08,106.78,106.92,15600.0,64.3583,64.4727,64.2921,64.3764,15600.0
2006-03-13 14:30:00,106.92,106.93,106.77,106.77,16800.0,64.3764,64.3824,64.2861,64.2861,16800.0
2006-03-13 15:00:00,106.8,106.8,106.68,106.69,16200.0,64.3041,64.3041,64.2319,64.2379,16200.0
2006-03-13 15:30:00,106.69,106.92,106.69,106.9,30600.0,64.2379,64.3764,64.2379,64.3643,30600.0
2006-03-14 09:30:00,107.12,107.35,107.09,107.1,19000.0,64.4968,64.6353,64.4787,64.4847,19000.0
2006-03-14 10:00:00,107.15,107.33,107.03,107.16,14400.0,64.5149,64.6232,64.4426,64.5209,14400.0
2006-03-14 10:30:00,107.15,107.15,106.93,107.02,10800.0,64.5149,64.5149,64.3824,64.4366,10800.0
2006-03-14 11:00:00,107.01,107.34,106.94,107.33,11900.0,64.4306,64.6293,64.3884,64.6232,11900.0
2006-03-14 11:30:00,107.34,107.63,107.34,107.63,29500.0,64.6293,64.8039,64.6293,64.8039,29500.0
2006-03-14 12:00:00,107.67,107.68,107.59,107.68,17900.0,64.8279,64.834,64.7798,64.834,17900.0
2006-03-14 12:30:00,107.66,107.78,107.62,107.77,16400.0,64.8219,64.8942,64.7978,64.8882,16400.0
2006-03-14 13:00:00,107.8,108.0,107.8,108.0,18400.0,64.9062,65.0266,64.9062,65.0266,18400.0
2006-03-14 13:30:00,108.0,108.1,107.8,107.9,30200.0,65.0266,65.0868,64.9062,64.9664,30200.0
2006-03-14 14:00:00,107.94,108.25,107.94,108.24,14300.0,64.9905,65.1772,64.9905,65.1711,14300.0
2006-03-14 14:30:00,108.19,108.21,108.03,108.21,11400.0,65.141,65.1531,65.0447,65.1531,11400.0
2006-03-14 15:00:00,108.2,108.29,108.15,108.24,19400.0,65.1471,65.2012,65.117,65.1711,19400.0
2006-03-14 15:30:00,108.24,108.3,107.99,108.06,47600.0,65.1711,65.2073,65.0206,65.0628,47600.0
2006-03-15 09:30:00,108.5,108.5,108.18,108.36,18900.0,65.3277,65.3277,65.135,65.2434,18900.0
2006-03-15 10:00:00,108.35,108.47,108.1,108.31,18800.0,65.2374,65.3096,65.0868,65.2133,18800.0
2006-03-15 10:30:00,108.36,108.36,107.9,107.9,23800.0,65.2434,65.2434,64.9664,64.9664,23800.0
2006-03-15 11:00:00,107.9,108.32,107.9,108.12,9400.0,64.9664,65.2193,64.9664,65.0989,9400.0
2006-03-15 11:30:00,108.13,108.19,108.09,108.17,4700.0,65.1049,65.141,65.0808,65.129,4700.0
2006-03-15 12:00:00,108.17,108.33,108.17,108.24,7600.0,65.129,65.2253,65.129,65.1711,7600.0
2006-03-15 12:30:00,108.28,108.36,108.24,108.3,9300.0,65.1952,65.2434,65.1711,65.2073,9300.0
2006-03-15 13:00:00,108.31,108.36,108.16,108.27,6300.0,65.2133,65.2434,65.123,65.1892,6300.0
2006-03-15 13:30:00,108.12,108.24,108.12,108.24,4600.0,65.0989,65.1711,65.0989,65.1711,4600.0
2006-03-15 14:00:00,108.24,108.56,108.24,108.41,21100.0,65.1711,65.3638,65.1711,65.2735,21100.0
2006-03-15 14:30:00,108.42,108.68,108.38,108.44,28900.0,65.2795,65.4361,65.2554,65.2916,28900.0
2006-03-15 15:00:00,108.45,108.85,108.43,108.81,15500.0,65.2976,65.5384,65.2855,65.5143,15500.0
2006-03-15 15:30:00,108.81,108.82,108.39,108.39,29600.0,65.5143,65.5204,65.2615,65.2615,29600.0
2006-03-16 09:30:00,107.69,107.8,107.6,107.65,47600.0,64.84,64.9062,64.7858,64.8159,47600.0
2006-03-16 10:00:00,107.63,107.89,107.63,107.69,27700.0,64.8039,64.9604,64.8039,64.84,27700.0
2006-03-16 10:30:00,107.7,107.85,107.5,107.58,28200.0,64.846,64.9363,64.7256,64.7738,28200.0
2006-03-16 11:00:00,107.57,107.77,107.54,107.71,13500.0,64.7677,64.8882,64.7497,64.852,13500.0
2006-03-16 11:30:00,107.72,107.76,107.57,107.71,18700.0,64.8581,64.8821,64.7677,64.852,18700.0
2006-03-16 12:00:00,107.7,108.08,107.69,108.08,16000.0,64.846,65.0748,64.84,65.0748,16000.0
2006-03-16 12:30:00,108.08,108.16,107.96,108.04,11000.0,65.0748,65.123,65.0026,65.0507,11000.0
2006-03-16 13:00:00,108.02,108.02,107.69,107.84,10800.0,65.0387,65.0387,64.84,64.9303,10800.0
2006-03-16 13:30:00,107.83,108.07,107.8,107.81,28300.0,64.9243,65.0688,64.9062,64.9122,28300.0
2006-03-16 14:00:00,107.84,108.03,107.84,107.93,15500.0,64.9303,65.0447,64.9303,64.9845,15500.0
2006-03-16 14:30:00,107.91,107.93,107.68,107.69,22400.0,64.9724,64.9845,64.834,64.84,22400.0
2006-03-16 15:00:00,107.71,108.03,107.71,108.03,43100.0,64.852,65.0447,64.852,65.0447,43100.0
2006-03-16 15:30:00,108.04,108.05,107.9,107.92,26700.0,65.0507,65.0567,64.9664,64.9785,26700.0
2006-03-17 09:30:00,108.39,108.4,107.98,108.04,45000.0,65.2615,65.2675,65.0146,65.0507,45000.0
2006-03-17 10:00:00,108.04,108.11,107.97,108.05,19100.0,65.0507,65.0929,65.0086,65.0567,19100.0
2006-03-17 10:30:00,108.08,108.32,108.01,108.27,25100.0,65.0748,65.2193,65.0327,65.1892,25100.0
2006-03-17 11:00:00,108.27,108.43,108.17,108.33,15300.0,65.1892,65.2855,65.129,65.2253,15300.0
2006-03-17 11:30:00,108.33,108.35,108.22,108.35,19200.0,65.2253,65.2374,65.1591,65.2374,19200.0
2006-03-17 12:00:00,108.25,108.36,108.25,108.33,22600.0,65.1772,65.2434,65.1772,65.2253,22600.0
2006-03-17 12:30:00,108.33,108.35,108.28,108.31,13300.0,65.2253,65.2374,65.1952,65.2133,13300.0
2006-03-17 13:00:00,108.3,108.34,108.29,108.31,8600.0,65.2073,65.2314,65.2012,65.2133,8600.0
2006-03-17 13:30:00,108.29,108.32,108.25,108.28,15800.0,65.2012,65.2193,65.1772,65.1952,15800.0
2006-03-17 14:00:00,108.28,108.3,108.26,108.27,6200.0,65.1952,65.2073,65.1832,65.1892,6200.0
2006-03-17 14:30:00,108.27,108.3,108.26,108.29,8700.0,65.1892,65.2073,65.1832,65.2012,8700.0
2006-03-17 15:00:00,108.26,108.28,108.07,108.15,32600.0,65.1832,65.1952,65.0688,65.117,32600.0
2006-03-17 15:30:00,108.14,108.2,108.1,108.19,18400.0,65.1109,65.1471,65.0868,65.141,18400.0
2006-03-20 09:30:00,109.98,110.0,109.83,109.94,43400.0,66.2188,66.2308,66.1285,66.1947,43400.0
2006-03-20 10:00:00,109.95,109.98,109.91,109.91,8400.0,66.2007,66.2188,66.1766,66.1766,8400.0
2006-03-20 10:30:00,109.91,109.91,109.61,109.69,16600.0,66.1766,66.1766,65.996,66.0442,16600.0
2006-03-20 11:00:00,109.69,109.86,109.62,109.71,16900.0,66.0442,66.1465,66.002,66.0562,16900.0
2006-03-20 11:30:00,109.72,109.72,109.53,109.64,15100.0,66.0622,66.0622,65.9478,66.0141,15100.0
2006-03-20 12:00:00,109.64,109.64,109.4,109.44,8700.0,66.0141,66.0141,65.8696,65.8937,8700.0
2006-03-20 12:30:00,109.47,109.51,109.4,109.46,13500.0,65.9117,65.9358,65.8696,65.9057,13500.0
2006-03-20 13:00:00,109.49,109.53,109.36,109.43,20100.0,65.9238,65.9478,65.8455,65.8876,20100.0
2006-03-20 13:30:00,109.44,109.46,109.32,109.4,20500.0,65.8937,65.9057,65.8214,65.8696,20500.0
2006-03-20 14:00:00,109.36,109.5,109.3,109.5,27800.0,65.8455,65.9298,65.8094,65.9298,27800.0
2006-03-20 14:30:00,109.43,109.44,109.13,109.21,29500.0,65.8876,65.8937,65.707,65.7552,29500.0
2006-03-20 15:00:00,109.22,109.33,109.11,109.16,23600.0,65.7612,65.8274,65.695,65.7251,23600.0
2006-03-20 15:30:00,109.18,109.21,109.02,109.1,37900.0,65.7371,65.7552,65.6408,65.6889,37900.0
2006-03-21 09:30:00,109.4,109.4,108.8,109.08,29300.0,65.8696,65.8696,65.5083,65.6769,29300.0
2006-03-21 10:00:00,109.03,109.22,108.78,108.83,34800.0,65.6468,65.7612,65.4963,65.5264,34800.0
2006-03-21 10:30:00,108.75,108.94,108.72,108.78,22900.0,65.4782,65.5926,65.4601,65.4963,22900.0
2006-03-21 11:00:00,108.72,109.0,108.71,109.0,11700.0,65.4601,65.6287,65.4541,65.6287,11700.0
2006-03-21 11:30:00,109.0,109.53,109.0,109.31,20400.0,65.6287,65.9478,65.6287,65.8154,20400.0
2006-03-21 12:00:00,109.31,109.54,109.0,109.0,30300.0,65.8154,65.9539,65.6287,65.6287,30300.0
2006-03-21 12:30:00,108.94,109.43,108.93,109.3,35800.0,65.5926,65.8876,65.5866,65.8094,35800.0
2006-03-21 13:00:00,109.3,109.55,109.22,109.45,18000.0,65.8094,65.9599,65.7612,65.8997,18000.0
2006-03-21 13:30:00,109.48,109.48,109.29,109.31,13500.0,65.9177,65.9177,65.8033,65.8154,13500.0
2006-03-21 14:00:00,109.31,109.4,108.9,108.91,20900.0,65.8154,65.8696,65.5685,65.5745,20900.0
2006-03-21 14:30:00,108.9,108.9,108.55,108.63,17800.0,65.5685,65.5685,65.3578,65.406,17800.0
2006-03-21 15:00:00,108.61,108.79,108.55,108.73,18700.0,65.3939,65.5023,65.3578,65.4662,18700.0
2006-03-21 15:30:00,108.71,109.08,108.7,109.08,52300.0,65.4541,65.6769,65.4481,65.6769,52300.0
2006-03-22 09:30:00,108.4,108.69,108.3,108.56,60800.0,65.2675,65.4421,65.2073,65.3638,60800.0
2006-03-22 10:00:00,108.57,108.6,108.35,108.47,49900.0,65.3698,65.3879,65.2374,65.3096,49900.0
2006-03-22 10:30:00,108.55,108.57,108.39,108.52,24300.0,65.3578,65.3698,65.2615,65.3397,24300.0
2006-03-22 11:00:00,108.48,108.68,108.45,108.59,26900.0,65.3156,65.4361,65.2976,65.3819,26900.0
2006-03-22 11:30:00,108.59,108.68,108.52,108.63,12000.0,65.3819,65.4361,65.3397,65.406,12000.0
2006-03-22 12:00:00,108.64,108.67,108.6,108.61,6600.0,65.412,65.43,65.3879,65.3939,6600.0
2006-03-22 12:30:00,108.63,108.63,108.56,108.56,7600.0,65.406,65.406,65.3638,65.3638,7600.0
2006-03-22 13:00:00,108.56,108.72,108.56,108.63,19200.0,65.3638,65.4601,65.3638,65.406,19200.0
2006-03-22 13:30:00,108.63,108.88,108.63,108.79,19400.0,65.406,65.5565,65.406,65.5023,19400.0
2006-03-22 14:00:00,108.78,108.84,108.57,108.65,17600.0,65.4963,65.5324,65.3698,65.418,17600.0
2006-03-22 14:30:00,108.69,108.82,108.57,108.61,18400.0,65.4421,65.5204,65.3698,65.3939,18400.0
2006-03-22 15:00:00,108.62,108.93,108.62,108.74,30000.0,65.3999,65.5866,65.3999,65.4722,30000.0
2006-03-22 15:30:00,108.75,108.95,108.61,108.93,68200.0,65.4782,65.5986,65.3939,65.5866,68200.0
2006-03-23 09:30:00,108.01,108.12,107.76,107.85,25900.0,65.0327,65.0989,64.8821,64.9363,25900.0
2006-03-23 10:00:00,107.82,107.82,107.17,107.24,23900.0,64.9183,64.9183,64.5269,64.569,23900.0
2006-03-23 10:30:00,107.19,107.19,106.57,106.75,31000.0,64.5389,64.5389,64.1656,64.274,31000.0
2006-03-23 11:00:00,106.76,107.15,106.66,106.9,21600.0,64.28,64.5149,64.2198,64.3643,21600.0
2006-03-23 11:30:00,106.89,107.0,106.84,106.87,17400.0,64.3583,64.4245,64.3282,64.3463,17400.0
2006-03-23 12:00:00,106.87,106.95,106.65,106.91,28100.0,64.3463,64.3944,64.2138,64.3704,28100.0
2006-03-23 12:30:00,106.87,107.24,106.85,107.15,10700.0,64.3463,64.569,64.3342,64.5149,10700.0
2006-03-23 13:00:00,107.19,107.29,107.09,107.28,15100.0,64.5389,64.5991,64.4787,64.5931,15100.0
2006-03-23 13:30:00,107.27,107.3,107.16,107.29,6100.0,64.5871,64.6052,64.5209,64.5991,6100.0
2006-03-23 14:00:00,107.3,107.36,106.78,106.96,12900.0,64.6052,64.6413,64.2921,64.4005,12900.0
2006-03-23 14:30:00,106.96,107.07,106.9,106.97,13700.0,64.4005,64.4667,64.3643,64.4065,13700.0
2006-03-23 15:00:00,106.97,107.12,106.96,107.12,6600.0,64.4065,64.4968,64.4005,64.4968,6600.0
2006-03-23 15:30:00,107.12,107.22,107.06,107.22,17100.0,64.4968,64.557,64.4607,64.557,17100.0
2006-03-24 09:30:00,107.3,107.41,107.12,107.4,17700.0,64.6052,64.6714,64.4968,64.6654,17700.0
2006-03-24 10:00:00,107.42,107.7,107.34,107.7,8700.0,64.6774,64.846,64.6293,64.846,8700.0
2006-03-24 10:30:00,107.7,108.14,107.7,107.89,26400.0,64.846,65.1109,64.846,64.9604,26400.0
2006-03-24 11:00:00,107.89,108.0,107.81,107.97,7600.0,64.9604,65.0266,64.9122,65.0086,7600.0
2006-03-24 11:30:00,107.97,108.08,107.96,108.04,9200.0,65.0086,65.0748,65.0026,65.0507,9200.0
2006-03-24 12:00:00,108.04,108.05,107.91,108.01,4900.0,65.0507,65.0567,64.9724,65.0327,4900.0
2006-03-24 12:30:00,108.01,108.03,107.87,107.94,5900.0,65.0327,65.0447,64.9484,64.9905,5900.0
2006-03-24 13:00:00,107.93,108.0,107.69,107.72,10100.0,64.9845,65.0266,64.84,64.8581,10100.0
2006-03-24 13:30:00,107.77,108.01,107.77,107.9,11400.0,64.8882,65.0327,64.8882,64.9664,11400.0
2006-03-24 14:00:00,107.93,107.93,107.82,107.86,6200.0,64.9845,64.9845,64.9183,64.9423,6200.0
2006-03-24 14:30:00,107.86,107.91,107.61,107.88,25100.0,64.9423,64.9724,64.7918,64.9544,25100.0
2006-03-24 15:00:00,107.93,108.16,107.93,108.08,10400.0,64.9845,65.123,64.9845,65.0748,10400.0
2006-03-24 15:30:00,108.07,108.19,108.04,108.18,11800.0,65.0688,65.141,65.0507,65.135,11800.0
2006-03-27 09:30:00,109.02,109.28,109.0,109.23,27100.0,66.2056,66.3635,66.1934,66.3331,27100.0
2006-03-27 10:00:00,109.29,109.33,109.14,109.17,26200.0,66.3695,66.3938,66.2784,66.2967,26200.0
2006-03-27 10:30:00,109.17,109.3,109.08,109.1,11700.0,66.2967,66.3756,66.242,66.2541,11700.0
2006-03-27 11:00:00,109.08,109.17,108.95,108.95,18300.0,66.242,66.2967,66.163,66.163,18300.0
2006-03-27 11:30:00,109.0,109.1,108.9,109.05,14000.0,66.1934,66.2541,66.1327,66.2238,14000.0
2006-03-27 12:00:00,109.04,109.07,108.91,109.07,13200.0,66.2177,66.2359,66.1388,66.2359,13200.0
2006-03-27 12:30:00,109.06,109.15,109.06,109.12,7200.0,66.2299,66.2845,66.2299,66.2663,7200.0
2006-03-27 13:00:00,109.15,109.2,109.06,109.06,9300.0,66.2845,66.3149,66.2299,66.2299,9300.0
2006-03-27 13:30:00,109.06,109.11,108.98,109.06,9600.0,66.2299,66.2602,66.1813,66.2299,9600.0
2006-03-27 14:00:00,109.04,109.15,109.0,109.13,11500.0,66.2177,66.2845,66.1934,66.2724,11500.0
2006-03-27 14:30:00,109.16,109.29,109.15,109.23,12300.0,66.2906,66.3695,66.2845,66.3331,12300.0
2006-03-27 15:00:00,109.23,109.25,109.13,109.19,14500.0,66.3331,66.3452,66.2724,66.3088,14500.0
2006-03-27 15:30:00,109.19,109.29,109.17,109.24,15000.0,66.3088,66.3695,66.2967,66.3392,15000.0
2006-03-28 09:30:00,108.5,108.55,108.26,108.4,15800.0,66.4271,66.4577,66.2802,66.3659,15800.0
2006-03-28 10:00:00,108.4,108.4,108.05,108.28,12000.0,66.3659,66.3659,66.1516,66.2924,12000.0
2006-03-28 10:30:00,108.28,108.42,108.21,108.33,12700.0,66.2924,66.3781,66.2496,66.323,12700.0
2006-03-28 11:00:00,108.33,108.5,108.31,108.48,16200.0,66.323,66.4271,66.3108,66.4149,16200.0
2006-03-28 11:30:00,108.47,108.5,108.37,108.38,9400.0,66.4087,66.4271,66.3475,66.3536,9400.0
2006-03-28 12:00:00,108.38,108.8,108.33,108.78,25700.0,66.3536,66.6108,66.323,66.5985,25700.0
2006-03-28 12:30:00,108.73,108.8,108.62,108.62,6900.0,66.5679,66.6108,66.5006,66.5006,6900.0
2006-03-28 13:00:00,108.59,108.62,108.36,108.36,5500.0,66.4822,66.5006,66.3414,66.3414,5500.0
2006-03-28 13:30:00,108.43,108.54,108.33,108.45,11500.0,66.3843,66.4516,66.323,66.3965,11500.0
2006-03-28 14:00:00,108.46,108.47,107.73,107.89,18600.0,66.4026,66.4087,65.9557,66.0536,18600.0
2006-03-28 14:30:00,107.9,107.9,107.52,107.62,20800.0,66.0598,66.0598,65.8271,65.8883,20800.0
2006-03-28 15:00:00,107.6,107.69,107.13,107.3,23700.0,65.8761,65.9312,65.5884,65.6924,23700.0
2006-03-28 15:30:00,107.3,107.58,107.24,107.51,25300.0,65.6924,65.8639,65.6557,65.821,25300.0
2006-03-29 09:30:00,108.41,108.45,108.06,108.26,17800.0,66.372,66.3965,66.1577,66.2802,17800.0
2006-03-29 10:00:00,108.3,108.4,108.09,108.4,11900.0,66.3047,66.3659,66.1761,66.3659,11900.0
2006-03-29 10:30:00,108.32,108.46,108.23,108.45,6900.0,66.3169,66.4026,66.2618,66.3965,6900.0
2006-03-29 11:00:00,108.43,108.65,108.4,108.65,21800.0,66.3843,66.5189,66.3659,66.5189,21800.0
2006-03-29 11:30:00,108.69,108.99,108.69,108.89,23300.0,66.5434,66.7271,66.5434,66.6659,23300.0
2006-03-29 12:00:00,108.9,109.09,108.85,109.09,14700.0,66.672,66.7883,66.6414,66.7883,14700.0
2006-03-29 12:30:00,109.04,109.12,109.02,109.06,13900.0,66.7577,66.8067,66.7455,66.77,13900.0
2006-03-29 13:00:00,109.06,109.14,109.05,109.13,8300.0,66.77,66.8189,66.7638,66.8128,8300.0
2006-03-29 13:30:00,109.13,109.18,109.06,109.16,7500.0,66.8128,66.8434,66.77,66.8312,7500.0
2006-03-29 14:00:00,109.18,109.19,109.07,109.16,10100.0,66.8434,66.8495,66.7761,66.8312,10100.0
2006-03-29 14:30:00,109.15,109.3,109.12,109.2,15100.0,66.8251,66.9169,66.8067,66.8557,15100.0
2006-03-29 15:00:00,109.2,109.38,109.11,109.38,14100.0,66.8557,66.9659,66.8006,66.9659,14100.0
2006-03-29 15:30:00,109.31,109.38,109.2,109.25,30800.0,66.923,66.9659,66.8557,66.8863,30800.0
2006-03-30 09:30:00,109.49,110.13,109.49,110.13,102000.0,67.0332,67.425,67.0332,67.425,102000.0
2006-03-30 10:00:00,110.13,110.28,110.11,110.17,33300.0,67.425,67.5169,67.4128,67.4495,33300.0
2006-03-30 10:30:00,110.14,110.16,109.95,109.96,31800.0,67.4312,67.4434,67.3148,67.321,31800.0
2006-03-30 11:00:00,109.92,109.92,109.55,109.63,13900.0,67.2965,67.2965,67.07,67.1189,13900.0
2006-03-30 11:30:00,109.65,110.0,109.63,109.93,10000.0,67.1312,67.3455,67.1189,67.3026,10000.0
2006-03-30 12:00:00,109.93,109.97,109.78,109.78,6600.0,67.3026,67.3271,67.2108,67.2108,6600.0
2006-03-30 12:30:00,109.78,109.79,109.45,109.47,8600.0,67.2108,67.2169,67.0087,67.021,8600.0
2006-03-30 13:00:00,109.48,109.48,109.18,109.48,17600.0,67.0271,67.0271,66.8434,67.0271,17600.0
2006-03-30 13:30:00,109.51,109.72,109.42,109.71,7400.0,67.0455,67.174,66.9904,67.1679,7400.0
2006-03-30 14:00:00,109.71,110.05,109.71,110.0,10300.0,67.1679,67.3761,67.1679,67.3455,10300.0
2006-03-30 14:30:00,109.82,110.06,109.82,109.87,9800.0,67.2353,67.3822,67.2353,67.2659,9800.0
2006-03-30 15:00:00,109.87,110.08,109.87,110.08,9900.0,67.2659,67.3944,67.2659,67.3944,9900.0
2006-03-30 15:30:00,110.07,110.25,110.04,110.17,32700.0,67.3883,67.4985,67.3699,67.4495,32700.0
2006-03-31 09:30:00,109.05,109.18,109.01,109.05,27600.0,66.7638,66.8434,66.7393,66.7638,27600.0
2006-03-31 10:00:00,109.05,109.06,108.82,108.88,46400.0,66.7638,66.77,66.623,66.6598,46400.0
2006-03-31 10:30:00,108.88,109.02,108.8,109.0,15900.0,66.6598,66.7455,66.6108,66.7332,15900.0
2006-03-31 11:00:00,108.97,109.04,108.86,108.86,9700.0,66.7149,66.7577,66.6475,66.6475,9700.0
2006-03-31 11:30:00,108.8,108.97,108.65,108.97,11600.0,66.6108,66.7149,66.5189,66.7149,11600.0
2006-03-31 12:00:00,108.97,109.0,108.66,108.74,12200.0,66.7149,66.7332,66.5251,66.574,12200.0
2006-03-31 12:30:00,108.67,108.93,108.67,108.75,10700.0,66.5312,66.6904,66.5312,66.5802,10700.0
2006-03-31 13:00:00,108.76,108.86,108.71,108.71,10300.0,66.5863,66.6475,66.5557,66.5557,10300.0
2006-03-31 13:30:00,108.71,108.72,108.69,108.7,6300.0,66.5557,66.5618,66.5434,66.5496,6300.0
2006-03-31 14:00:00,108.7,108.85,108.69,108.77,8300.0,66.5496,66.6414,66.5434,66.5924,8300.0
2006-03-31 14:30:00,108.79,109.0,108.76,109.0,10300.0,66.6047,66.7332,66.5863,66.7332,10300.0
2006-03-31 15:00:00,108.96,109.0,108.92,108.98,14100.0,66.7087,66.7332,66.6842,66.721,14100.0
2006-03-31 15:30:00,108.99,109.04,108.85,108.9,29600.0,66.7271,66.7577,66.6414,66.672,29600.0
2006-04-03 09:30:00,110.0,110.05,109.75,109.86,34300.0,67.3455,67.3761,67.1924,67.2597,34300.0
2006-04-03 10:00:00,109.89,110.19,109.89,110.14,43800.0,67.2781,67.4618,67.2781,67.4312,43800.0
2006-04-03 10:30:00,110.14,110.26,110.06,110.06,26800.0,67.4312,67.5046,67.3822,67.3822,26800.0
2006-04-03 11:00:00,110.06,110.35,110.06,110.35,14800.0,67.3822,67.5597,67.3822,67.5597,14800.0
2006-04-03 11:30:00,110.35,110.37,110.21,110.29,19800.0,67.5597,67.572,67.474,67.523,19800.0
2006-04-03 12:00:00,110.31,110.4,110.25,110.36,8900.0,67.5352,67.5903,67.4985,67.5659,8900.0
2006-04-03 12:30:00,110.36,110.59,110.28,110.44,13000.0,67.5659,67.7067,67.5169,67.6148,13000.0
2006-04-03 13:00:00,110.55,110.55,110.35,110.46,13400.0,67.6822,67.6822,67.5597,67.6271,13400.0
2006-04-03 13:30:00,110.47,110.67,110.4,110.63,21800.0,67.6332,67.7557,67.5903,67.7312,21800.0
2006-04-03 14:00:00,110.64,110.67,110.39,110.39,17600.0,67.7373,67.7557,67.5842,67.5842,17600.0
2006-04-03 14:30:00,110.36,110.42,110.2,110.4,20300.0,67.5659,67.6026,67.4679,67.5903,20300.0
2006-04-03 15:00:00,110.41,110.59,110.33,110.59,29300.0,67.5965,67.7067,67.5475,67.7067,29300.0
2006-04-03 15:30:00,110.59,110.65,110.11,110.26,42100.0,67.7067,67.7434,67.4128,67.5046,42100.0
2006-04-04 09:30:00,110.4,110.67,110.4,110.55,16800.0,67.5903,67.7557,67.5903,67.6822,16800.0
2006-04-04 10:00:00,110.46,110.61,110.36,110.42,15300.0,67.6271,67.7189,67.5659,67.6026,15300.0
2006-04-04 10:30:00,110.38,110.46,110.3,110.31,10500.0,67.5781,67.6271,67.5291,67.5352,10500.0
2006-04-04 11:00:00,110.34,110.47,110.25,110.41,35000.0,67.5536,67.6332,67.4985,67.5965,35000.0
2006-04-04 11:30:00,110.39,110.44,110.28,110.31,9300.0,67.5842,67.6148,67.5169,67.5352,9300.0
2006-04-04 12:00:00,110.35,110.43,110.3,110.32,8600.0,67.5597,67.6087,67.5291,67.5414,8600.0
2006-04-04 12:30:00,110.32,110.44,110.3,110.37,8500.0,67.5414,67.6148,67.5291,67.572,8500.0
2006-04-04 13:00:00,110.37,110.39,110.3,110.31,5100.0,67.572,67.5842,67.5291,67.5352,5100.0
2006-04-04 13:30:00,110.3,110.4,110.3,110.4,5700.0,67.5291,67.5903,67.5291,67.5903,5700.0
2006-04-04 14:00:00,110.4,110.44,110.28,110.39,20100.0,67.5903,67.6148,67.5169,67.5842,20100.0
2006-04-04 14:30:00,110.33,110.44,110.29,110.32,11400.0,67.5475,67.6148,67.523,67.5414,11400.0
2006-04-04 15:00:00,110.31,110.39,110.28,110.3,12500.0,67.5352,67.5842,67.5169,67.5291,12500.0
2006-04-04 15:30:00,110.31,110.43,110.29,110.33,34800.0,67.5352,67.6087,67.523,67.5475,34800.0
2006-04-05 09:30:00,111.7,111.88,111.43,111.46,25500.0,68.3862,68.4965,68.2209,68.2393,25500.0
2006-04-05 10:00:00,111.49,111.56,111.22,111.5,13300.0,68.2577,68.3005,68.0924,68.2638,13300.0
2006-04-05 10:30:00,111.5,111.5,111.32,111.37,22300.0,68.2638,68.2638,68.1536,68.1842,22300.0
2006-04-05 11:00:00,111.38,111.67,111.37,111.45,16900.0,68.1903,68.3679,68.1842,68.2332,16900.0
2006-04-05 11:30:00,111.37,111.71,111.37,111.64,20600.0,68.1842,68.3924,68.1842,68.3495,20600.0
2006-04-05 12:00:00,111.64,111.79,111.64,111.74,14400.0,68.3495,68.4413,68.3495,68.4107,14400.0
2006-04-05 12:30:00,111.78,111.93,111.72,111.87,15000.0,68.4352,68.5271,68.3985,68.4903,15000.0
2006-04-05 13:00:00,111.92,112.11,111.92,111.99,14400.0,68.5209,68.6373,68.5209,68.5638,14400.0
2006-04-05 13:30:00,112.01,112.22,112.01,112.21,17600.0,68.576,68.7046,68.576,68.6985,17600.0
2006-04-05 14:00:00,112.22,112.27,112.08,112.19,19400.0,68.7046,68.7352,68.6189,68.6862,19400.0
2006-04-05 14:30:00,112.17,112.35,112.14,112.25,21900.0,68.674,68.7842,68.6556,68.723,21900.0
2006-04-05 15:00:00,112.25,113.03,112.25,113.01,65100.0,68.723,69.2005,68.723,69.1883,65100.0
2006-04-05 15:30:00,113.01,113.01,112.61,112.63,40100.0,69.1883,69.1883,68.9434,68.9556,40100.0
2006-04-06 09:30:00,115.0,115.0,114.52,114.58,31500.0,70.4066,70.4066,70.1127,70.1495,31500.0
2006-04-06 10:00:00,114.52,114.57,114.44,114.46,22100.0,70.1127,70.1434,70.0638,70.076,22100.0
2006-04-06 10:30:00,114.47,114.49,114.21,114.22,35800.0,70.0821,70.0944,69.9229,69.9291,35800.0
2006-04-06 11:00:00,114.22,114.37,114.15,114.25,10600.0,69.9291,70.0209,69.8862,69.9474,10600.0
2006-04-06 11:30:00,114.24,114.25,114.12,114.24,17400.0,69.9413,69.9474,69.8678,69.9413,17400.0
2006-04-06 12:00:00,114.16,114.26,114.16,114.22,9400.0,69.8923,69.9536,69.8923,69.9291,9400.0
2006-04-06 12:30:00,114.22,114.46,114.21,114.32,18200.0,69.9291,70.076,69.9229,69.9903,18200.0
2006-04-06 13:00:00,114.31,114.52,114.31,114.51,21400.0,69.9842,70.1127,69.9842,70.1066,21400.0
2006-04-06 13:30:00,114.52,114.59,114.5,114.58,24700.0,70.1127,70.1556,70.1005,70.1495,24700.0
2006-04-06 14:00:00,114.57,114.83,114.57,114.82,41500.0,70.1434,70.3025,70.1434,70.2964,41500.0
2006-04-06 14:30:00,114.81,115.49,114.81,115.14,90000.0,70.2903,70.7066,70.2903,70.4923,90000.0
2006-04-06 15:00:00,115.14,115.15,114.8,114.94,45600.0,70.4923,70.4984,70.2842,70.3699,45600.0
2006-04-06 15:30:00,114.94,114.95,114.84,114.94,33900.0,70.3699,70.376,70.3087,70.3699,33900.0
2006-04-07 09:30:00,115.49,115.49,115.3,115.36,43900.0,70.7066,70.7066,70.5903,70.627,43900.0
2006-04-07 10:00:00,115.36,115.36,115.0,115.02,44800.0,70.627,70.627,70.4066,70.4189,44800.0
2006-04-07 10:30:00,115.02,115.02,114.75,114.76,27800.0,70.4189,70.4189,70.2536,70.2597,27800.0
2006-04-07 11:00:00,114.75,114.96,114.57,114.62,24600.0,70.2536,70.3821,70.1434,70.174,24600.0
2006-04-07 11:30:00,114.58,114.65,114.29,114.29,27200.0,70.1495,70.1923,69.9719,69.9719,27200.0
2006-04-07 12:00:00,114.26,114.3,114.22,114.29,11600.0,69.9536,69.9781,69.9291,69.9719,11600.0
2006-04-07 12:30:00,114.29,114.41,114.27,114.38,19900.0,69.9719,70.0454,69.9597,70.027,19900.0
2006-04-07 13:00:00,114.34,114.56,114.11,114.53,36500.0,70.0025,70.1372,69.8617,70.1189,36500.0
2006-04-07 13:30:00,114.54,114.71,114.47,114.66,36700.0,70.125,70.2291,70.0821,70.1985,36700.0
2006-04-07 14:00:00,114.66,114.75,114.48,114.48,19000.0,70.1985,70.2536,70.0883,70.0883,19000.0
2006-04-07 14:30:00,114.52,114.69,114.48,114.5,24700.0,70.1127,70.2168,70.0883,70.1005,24700.0
2006-04-07 15:00:00,114.49,114.55,114.47,114.52,42500.0,70.0944,70.1311,70.0821,70.1127,42500.0
2006-04-07 15:30:00,114.52,114.55,114.21,114.21,43900.0,70.1127,70.1311,69.9229,69.9229,43900.0
2006-04-10 09:30:00,115.35,115.38,115.06,115.06,26300.0,70.6209,70.6393,70.4433,70.4433,26300.0
2006-04-10 10:00:00,115.07,115.1,114.85,114.91,20900.0,70.4495,70.4678,70.3148,70.3515,20900.0
2006-04-10 10:30:00,114.93,115.1,114.86,115.1,10700.0,70.3638,70.4678,70.3209,70.4678,10700.0
2006-04-10 11:00:00,115.1,115.17,114.89,114.95,13400.0,70.4678,70.5107,70.3393,70.376,13400.0
2006-04-10 11:30:00,115.04,115.1,114.97,115.01,5400.0,70.4311,70.4678,70.3882,70.4127,5400.0
2006-04-10 12:00:00,115.1,115.15,115.04,115.15,6700.0,70.4678,70.4984,70.4311,70.4984,6700.0
2006-04-10 12:30:00,115.15,115.15,115.01,115.05,6400.0,70.4984,70.4984,70.4127,70.4372,6400.0
2006-04-10 13:00:00,115.1,115.13,115.01,115.11,8200.0,70.4678,70.4862,70.4127,70.474,8200.0
2006-04-10 13:30:00,115.11,115.11,114.76,114.77,8100.0,70.474,70.474,70.2597,70.2658,8100.0
2006-04-10 14:00:00,114.77,114.8,114.66,114.66,7000.0,70.2658,70.2842,70.1985,70.1985,7000.0
2006-04-10 14:30:00,114.69,114.71,114.51,114.51,18900.0,70.2168,70.2291,70.1066,70.1066,18900.0
2006-04-10 15:00:00,114.53,114.72,114.48,114.7,14200.0,70.1189,70.2352,70.0883,70.2229,14200.0
2006-04-10 15:30:00,114.71,114.87,114.7,114.87,18700.0,70.2291,70.327,70.2229,70.327,18700.0
2006-04-11 09:30:00,115.53,115.53,115.18,115.21,31100.0,70.7311,70.7311,70.5168,70.5352,31100.0
2006-04-11 10:00:00,115.2,115.2,114.75,114.75,16800.0,70.5291,70.5291,70.2536,70.2536,16800.0
2006-04-11 10:30:00,114.71,114.72,114.13,114.21,21900.0,70.2291,70.2352,69.874,69.9229,21900.0
2006-04-11 11:00:00,114.21,114.31,114.16,114.21,16600.0,69.9229,69.9842,69.8923,69.9229,16600.0
2006-04-11 11:30:00,114.23,114.27,114.06,114.17,13700.0,69.9352,69.9597,69.8311,69.8985,13700.0
2006-04-11 12:00:00,114.19,114.33,114.16,114.32,14800.0,69.9107,69.9964,69.8923,69.9903,14800.0
2006-04-11 12:30:00,114.33,114.45,114.31,114.44,9100.0,69.9964,70.0699,69.9842,70.0638,9100.0
2006-04-11 13:00:00,114.45,114.71,114.31,114.31,12800.0,70.0699,70.2291,69.9842,69.9842,12800.0
2006-04-11 13:30:00,114.36,114.39,114.28,114.38,4800.0,70.0148,70.0332,69.9658,70.027,4800.0
2006-04-11 14:00:00,114.38,114.46,114.31,114.46,9200.0,70.027,70.076,69.9842,70.076,9200.0
2006-04-11 14:30:00,114.46,114.58,114.41,114.47,10800.0,70.076,70.1495,70.0454,70.0821,10800.0
2006-04-11 15:00:00,114.47,114.47,114.4,114.41,8900.0,70.0821,70.0821,70.0393,70.0454,8900.0
2006-04-11 15:30:00,114.41,114.62,114.36,114.5,16700.0,70.0454,70.174,70.0148,70.1005,16700.0
2006-04-12 09:30:00,113.75,113.75,113.33,113.54,38000.0,69.6413,69.6413,69.3842,69.5128,38000.0
2006-04-12 10:00:00,113.54,113.9,113.47,113.86,20500.0,69.5128,69.7332,69.4699,69.7087,20500.0
2006-04-12 10:30:00,113.82,113.82,113.4,113.43,11900.0,69.6842,69.6842,69.427,69.4454,11900.0
2006-04-12 11:00:00,113.46,113.67,113.46,113.66,9900.0,69.4638,69.5923,69.4638,69.5862,9900.0
2006-04-12 11:30:00,113.66,113.66,113.5,113.6,10400.0,69.5862,69.5862,69.4883,69.5495,10400.0
2006-04-12 12:00:00,113.5,113.57,113.47,113.49,5100.0,69.4883,69.5311,69.4699,69.4821,5100.0
2006-04-12 12:30:00,113.5,113.57,113.49,113.53,6700.0,69.4883,69.5311,69.4821,69.5066,6700.0
2006-04-12 13:00:00,113.55,113.6,113.52,113.53,4800.0,69.5189,69.5495,69.5005,69.5066,4800.0
2006-04-12 13:30:00,113.55,113.57,113.46,113.46,16900.0,69.5189,69.5311,69.4638,69.4638,16900.0
2006-04-12 14:00:00,113.48,113.51,113.4,113.42,20200.0,69.476,69.4944,69.427,69.4393,20200.0
2006-04-12 14:30:00,113.41,113.46,113.4,113.44,14400.0,69.4332,69.4638,69.427,69.4515,14400.0
2006-04-12 15:00:00,113.45,113.47,113.4,113.46,31800.0,69.4577,69.4699,69.427,69.4638,31800.0
2006-04-12 15:30:00,113.43,113.55,113.39,113.43,36900.0,69.4454,69.5189,69.4209,69.4454,36900.0
2006-04-13 09:30:00,112.5,112.73,112.31,112.68,23200.0,68.876,69.0168,68.7597,68.9862,23200.0
2006-04-13 10:00:00,112.68,112.93,112.64,112.8,10000.0,68.9862,69.1393,68.9617,69.0597,10000.0
2006-04-13 10:30:00,112.72,112.97,112.68,112.97,14200.0,69.0107,69.1638,68.9862,69.1638,14200.0
2006-04-13 11:00:00,112.95,112.99,112.87,112.89,4900.0,69.1515,69.176,69.1026,69.1148,4900.0
2006-04-13 11:30:00,112.89,112.97,112.66,112.83,10300.0,69.1148,69.1638,68.974,69.0781,10300.0
2006-04-13 12:00:00,112.85,112.9,112.78,112.81,9500.0,69.0903,69.1209,69.0475,69.0658,9500.0
2006-04-13 12:30:00,112.87,112.89,112.7,112.85,10500.0,69.1026,69.1148,68.9985,69.0903,10500.0
2006-04-13 13:00:00,112.85,112.98,112.76,112.98,6800.0,69.0903,69.1699,69.0352,69.1699,6800.0
2006-04-13 13:30:00,112.97,113.11,112.83,113.11,13200.0,69.1638,69.2495,69.0781,69.2495,13200.0
2006-04-13 14:00:00,113.1,113.22,112.95,113.05,15100.0,69.2434,69.3168,69.1515,69.2128,15100.0
2006-04-13 14:30:00,113.05,113.19,113.01,113.03,6400.0,69.2128,69.2985,69.1883,69.2005,6400.0
2006-04-13 15:00:00,113.09,113.2,113.04,113.2,7400.0,69.2373,69.3046,69.2066,69.3046,7400.0
2006-04-13 15:30:00,113.19,113.21,113.09,113.13,14500.0,69.2985,69.3107,69.2373,69.2617,14500.0
2006-04-17 09:30:00,113.17,113.36,113.16,113.31,15700.0,69.2862,69.4026,69.2801,69.3719,15700.0
2006-04-17 10:00:00,113.25,113.36,113.25,113.27,10500.0,69.3352,69.4026,69.3352,69.3475,10500.0
2006-04-17 10:30:00,113.28,113.4,112.83,113.15,55800.0,69.3536,69.427,69.0781,69.274,55800.0
2006-04-17 11:00:00,113.2,113.45,113.17,113.31,13500.0,69.3046,69.4577,69.2862,69.3719,13500.0
2006-04-17 11:30:00,113.32,113.35,113.2,113.35,7200.0,69.3781,69.3964,69.3046,69.3964,7200.0
2006-04-17 12:00:00,113.3,113.35,113.14,113.3,6200.0,69.3658,69.3964,69.2679,69.3658,6200.0
2006-04-17 12:30:00,113.3,113.3,113.21,113.25,3900.0,69.3658,69.3658,69.3107,69.3352,3900.0
2006-04-17 13:00:00,113.27,113.31,113.17,113.24,8200.0,69.3475,69.3719,69.2862,69.3291,8200.0
2006-04-17 13:30:00,113.17,113.29,112.8,112.82,14000.0,69.2862,69.3597,69.0597,69.0719,14000.0
2006-04-17 14:00:00,112.83,112.94,112.46,112.48,21600.0,69.0781,69.1454,68.8515,68.8638,21600.0
2006-04-17 14:30:00,112.49,112.52,112.41,112.52,11200.0,68.8699,68.8883,68.8209,68.8883,11200.0
2006-04-17 15:00:00,112.54,112.61,112.41,112.53,10800.0,68.9005,68.9434,68.8209,68.8944,10800.0
2006-04-17 15:30:00,112.53,112.69,112.42,112.67,13800.0,68.8944,68.9924,68.8271,68.9801,13800.0
2006-04-18 09:30:00,113.54,113.6,113.4,113.46,12600.0,69.5128,69.5495,69.427,69.4638,12600.0
2006-04-18 10:00:00,113.52,113.63,113.35,113.35,11100.0,69.5005,69.5679,69.3964,69.3964,11100.0
2006-04-18 10:30:00,113.41,113.53,113.33,113.53,7200.0,69.4332,69.5066,69.3842,69.5066,7200.0
2006-04-18 11:00:00,113.58,113.69,113.52,113.66,13800.0,69.5372,69.6046,69.5005,69.5862,13800.0
2006-04-18 11:30:00,113.66,113.81,113.6,113.79,9600.0,69.5862,69.6781,69.5495,69.6658,9600.0
2006-04-18 12:00:00,113.76,113.92,113.76,113.89,6900.0,69.6474,69.7454,69.6474,69.727,6900.0
2006-04-18 12:30:00,113.89,113.92,113.77,113.89,7100.0,69.727,69.7454,69.6536,69.727,7100.0
2006-04-18 13:00:00,113.91,113.99,113.91,113.99,7400.0,69.7393,69.7883,69.7393,69.7883,7400.0
2006-04-18 13:30:00,113.99,113.99,113.91,113.97,3900.0,69.7883,69.7883,69.7393,69.776,3900.0
2006-04-18 14:00:00,113.98,114.6,113.98,114.59,15500.0,69.7821,70.1617,69.7821,70.1556,15500.0
2006-04-18 14:30:00,114.59,114.59,114.28,114.5,13300.0,70.1556,70.1556,69.9658,70.1005,13300.0
2006-04-18 15:00:00,114.47,114.89,114.39,114.78,22100.0,70.0821,70.3393,70.0332,70.2719,22100.0
2006-04-18 15:30:00,114.79,114.93,114.7,114.81,23400.0,70.278,70.3638,70.2229,70.2903,23400.0
2006-04-19 09:30:00,113.29,113.64,113.25,113.64,29300.0,69.3597,69.574,69.3352,69.574,29300.0
2006-04-19 10:00:00,113.66,113.72,112.73,113.06,32200.0,69.5862,69.623,69.0168,69.2189,32200.0
2006-04-19 10:30:00,113.06,113.13,112.84,113.12,29000.0,69.2189,69.2617,69.0842,69.2556,29000.0
2006-04-19 11:00:00,113.1,113.54,113.1,113.32,23500.0,69.2434,69.5128,69.2434,69.3781,23500.0
2006-04-19 11:30:00,113.37,113.49,113.19,113.38,34200.0,69.4087,69.4821,69.2985,69.4148,34200.0
2006-04-19 12:00:00,113.33,113.5,113.19,113.48,25600.0,69.3842,69.4883,69.2985,69.476,25600.0
2006-04-19 12:30:00,113.49,113.5,112.83,113.4,30400.0,69.4821,69.4883,69.0781,69.427,30400.0
2006-04-19 13:00:00,113.4,113.6,113.33,113.34,22800.0,69.427,69.5495,69.3842,69.3903,22800.0
2006-04-19 13:30:00,113.31,113.55,113.28,113.4,20000.0,69.3719,69.5189,69.3536,69.427,20000.0
2006-04-19 14:00:00,113.38,113.57,113.31,113.42,16200.0,69.4148,69.5311,69.3719,69.4393,16200.0
2006-04-19 14:30:00,113.42,113.58,113.33,113.42,17900.0,69.4393,69.5372,69.3842,69.4393,17900.0
2006-04-19 15:00:00,113.41,113.7,113.32,113.5,17100.0,69.4332,69.6107,69.3781,69.4883,17100.0
2006-04-19 15:30:00,113.48,113.61,113.37,113.53,31600.0,69.476,69.5556,69.4087,69.5066,31600.0
2006-04-20 09:30:00,114.0,114.88,114.0,114.76,17900.0,69.7944,70.3331,69.7944,70.2597,17900.0
2006-04-20 10:00:00,114.89,115.25,114.86,115.22,19100.0,70.3393,70.5597,70.3209,70.5413,19100.0
2006-04-20 10:30:00,115.22,115.28,114.78,114.88,16800.0,70.5413,70.578,70.2719,70.3331,16800.0
2006-04-20 11:00:00,114.91,114.98,114.59,114.68,14300.0,70.3515,70.3944,70.1556,70.2107,14300.0
2006-04-20 11:30:00,114.68,114.81,114.52,114.69,8600.0,70.2107,70.2903,70.1127,70.2168,8600.0
2006-04-20 12:00:00,114.74,114.74,114.58,114.62,4600.0,70.2474,70.2474,70.1495,70.174,4600.0
2006-04-20 12:30:00,114.62,114.7,114.6,114.7,10600.0,70.174,70.2229,70.1617,70.2229,10600.0
2006-04-20 13:00:00,114.74,114.97,114.74,114.88,13500.0,70.2474,70.3882,70.2474,70.3331,13500.0
2006-04-20 13:30:00,114.88,114.93,114.65,114.85,8400.0,70.3331,70.3638,70.1923,70.3148,8400.0
2006-04-20 14:00:00,114.78,114.84,114.73,114.83,6200.0,70.2719,70.3087,70.2413,70.3025,6200.0
2006-04-20 14:30:00,114.8,114.84,114.6,114.76,8900.0,70.2842,70.3087,70.1617,70.2597,8900.0
2006-04-20 15:00:00,114.76,114.76,114.53,114.63,15500.0,70.2597,70.2597,70.1189,70.1801,15500.0
2006-04-20 15:30:00,114.63,114.68,114.4,114.47,13000.0,70.1801,70.2107,70.0393,70.0821,13000.0
2006-04-21 09:30:00,117.34,117.78,117.17,117.3,60000.0,71.8392,72.1086,71.7352,71.8147,60000.0
2006-04-21 10:00:00,117.3,117.89,117.16,117.85,48400.0,71.8147,72.176,71.729,72.1515,48400.0
2006-04-21 10:30:00,117.85,118.15,117.65,117.77,49600.0,72.1515,72.3351,72.029,72.1025,49600.0
2006-04-21 11:00:00,117.77,117.9,117.75,117.8,19600.0,72.1025,72.1821,72.0902,72.1209,19600.0
2006-04-21 11:30:00,117.8,117.96,117.74,117.76,14900.0,72.1209,72.2188,72.0841,72.0964,14900.0
2006-04-21 12:00:00,117.8,117.82,117.61,117.7,6200.0,72.1209,72.1331,72.0045,72.0596,6200.0
2006-04-21 12:30:00,117.7,117.82,117.7,117.78,11300.0,72.0596,72.1331,72.0596,72.1086,11300.0
2006-04-21 13:00:00,117.78,118.09,117.73,118.0,40600.0,72.1086,72.2984,72.078,72.2433,40600.0
2006-04-21 13:30:00,118.0,118.0,117.95,117.97,11000.0,72.2433,72.2433,72.2127,72.2249,11000.0
2006-04-21 14:00:00,117.97,117.97,117.64,117.68,22900.0,72.2249,72.2249,72.0229,72.0474,22900.0
2006-04-21 14:30:00,117.6,117.93,117.35,117.41,16200.0,71.9984,72.2005,71.8454,71.8821,16200.0
2006-04-21 15:00:00,117.43,117.45,117.28,117.28,10200.0,71.8943,71.9066,71.8025,71.8025,10200.0
2006-04-21 15:30:00,117.29,117.54,117.29,117.47,28300.0,71.8086,71.9617,71.8086,71.9188,28300.0
2006-04-24 09:30:00,116.43,116.59,115.9,115.92,35200.0,71.2821,71.3801,70.9576,70.9699,35200.0
2006-04-24 10:00:00,115.93,116.19,115.9,116.09,38800.0,70.976,71.1352,70.9576,71.0739,38800.0
2006-04-24 10:30:00,116.1,116.19,116.02,116.1,36400.0,71.0801,71.1352,71.0311,71.0801,36400.0
2006-04-24 11:00:00,116.1,116.19,115.99,115.99,14700.0,71.0801,71.1352,71.0127,71.0127,14700.0
2006-04-24 11:30:00,116.0,116.21,115.98,115.99,17700.0,71.0188,71.1474,71.0066,71.0127,17700.0
2006-04-24 12:00:00,115.99,116.12,115.97,116.0,34200.0,71.0127,71.0923,71.0005,71.0188,34200.0
2006-04-24 12:30:00,115.99,116.0,115.88,116.0,59800.0,71.0127,71.0188,70.9454,71.0188,59800.0
2006-04-24 13:00:00,116.03,116.09,116.01,116.06,10100.0,71.0372,71.0739,71.025,71.0556,10100.0
2006-04-24 13:30:00,116.07,116.2,116.07,116.16,15300.0,71.0617,71.1413,71.0617,71.1168,15300.0
2006-04-24 14:00:00,116.18,116.59,116.18,116.59,26200.0,71.129,71.3801,71.129,71.3801,26200.0
2006-04-24 14:30:00,116.58,116.72,116.55,116.59,15300.0,71.3739,71.4597,71.3556,71.3801,15300.0
2006-04-24 15:00:00,116.59,116.68,116.45,116.6,21600.0,71.3801,71.4352,71.2943,71.3862,21600.0
2006-04-24 15:30:00,116.6,116.61,116.43,116.5,19400.0,71.3862,71.3923,71.2821,71.325,19400.0
2006-04-25 09:30:00,116.95,116.99,116.72,116.79,62500.0,71.6005,71.625,71.4597,71.5025,62500.0
2006-04-25 10:00:00,116.79,116.8,116.25,116.25,13000.0,71.5025,71.5086,71.1719,71.1719,13000.0
2006-04-25 10:30:00,116.26,116.26,115.78,115.9,30200.0,71.178,71.178,70.8842,70.9576,30200.0
2006-04-25 11:00:00,115.92,116.0,115.8,115.98,7700.0,70.9699,71.0188,70.8964,71.0066,7700.0
2006-04-25 11:30:00,115.98,116.0,115.89,115.95,19200.0,71.0066,71.0188,70.9515,70.9882,19200.0
2006-04-25 12:00:00,115.95,115.95,115.79,115.86,7400.0,70.9882,70.9882,70.8903,70.9331,7400.0
2006-04-25 12:30:00,115.95,115.99,115.8,115.8,10500.0,70.9882,71.0127,70.8964,70.8964,10500.0
2006-04-25 13:00:00,115.79,115.92,115.78,115.92,12400.0,70.8903,70.9699,70.8842,70.9699,12400.0
2006-04-25 13:30:00,115.94,116.01,115.93,115.98,12300.0,70.9821,71.025,70.976,71.0066,12300.0
2006-04-25 14:00:00,115.98,116.07,115.95,116.0,17900.0,71.0066,71.0617,70.9882,71.0188,17900.0
2006-04-25 14:30:00,116.0,116.07,115.98,116.0,17800.0,71.0188,71.0617,71.0066,71.0188,17800.0
2006-04-25 15:00:00,116.0,116.0,115.95,115.95,14500.0,71.0188,71.0188,70.9882,70.9882,14500.0
2006-04-25 15:30:00,115.95,116.02,115.95,116.0,26300.0,70.9882,71.0311,70.9882,71.0188,26300.0
2006-04-26 09:30:00,115.99,116.0,115.88,115.98,30900.0,71.0127,71.0188,70.9454,71.0066,30900.0
2006-04-26 10:00:00,115.98,116.0,115.89,115.99,23200.0,71.0066,71.0188,70.9515,71.0127,23200.0
2006-04-26 10:30:00,115.99,116.2,115.95,116.13,26800.0,71.0127,71.1413,70.9882,71.0984,26800.0
2006-04-26 11:00:00,116.12,116.18,115.99,116.0,30100.0,71.0923,71.129,71.0127,71.0188,30100.0
2006-04-26 11:30:00,116.0,116.26,115.96,116.2,12000.0,71.0188,71.178,70.9944,71.1413,12000.0
2006-04-26 12:00:00,116.24,116.63,116.24,116.43,24000.0,71.1658,71.4045,71.1658,71.2821,24000.0
2006-04-26 12:30:00,116.44,116.59,116.43,116.5,9300.0,71.2882,71.3801,71.2821,71.325,9300.0
2006-04-26 13:00:00,116.52,116.57,116.26,116.34,19900.0,71.3372,71.3678,71.178,71.227,19900.0
2006-04-26 13:30:00,116.32,116.54,116.32,116.53,9000.0,71.2148,71.3494,71.2148,71.3433,9000.0
2006-04-26 14:00:00,116.5,116.57,116.26,116.27,18300.0,71.325,71.3678,71.178,71.1841,18300.0
2006-04-26 14:30:00,116.29,116.6,116.29,116.6,9600.0,71.1964,71.3862,71.1964,71.3862,9600.0
2006-04-26 15:00:00,116.48,116.61,116.35,116.38,19700.0,71.3127,71.3923,71.2331,71.2515,19700.0
2006-04-26 15:30:00,116.38,116.38,116.28,116.28,31700.0,71.2515,71.2515,71.1903,71.1903,31700.0
2006-04-27 09:30:00,116.27,116.27,115.69,115.79,31600.0,71.1841,71.1841,70.8291,70.8903,31600.0
2006-04-27 10:00:00,115.74,116.4,115.74,116.03,30200.0,70.8597,71.2637,70.8597,71.0372,30200.0
2006-04-27 10:30:00,116.01,116.29,115.86,116.25,17600.0,71.025,71.1964,70.9331,71.1719,17600.0
2006-04-27 11:00:00,116.26,116.35,116.11,116.31,21800.0,71.178,71.2331,71.0862,71.2086,21800.0
2006-04-27 11:30:00,116.27,116.35,116.24,116.28,16000.0,71.1841,71.2331,71.1658,71.1903,16000.0
2006-04-27 12:00:00,116.31,116.49,116.31,116.44,14000.0,71.2086,71.3188,71.2086,71.2882,14000.0
2006-04-27 12:30:00,116.5,116.99,116.49,116.88,16600.0,71.325,71.625,71.3188,71.5576,16600.0
2006-04-27 13:00:00,116.99,117.15,116.79,116.79,20000.0,71.625,71.7229,71.5025,71.5025,20000.0
2006-04-27 13:30:00,116.78,116.78,116.65,116.73,12000.0,71.4964,71.4964,71.4168,71.4658,12000.0
2006-04-27 14:00:00,116.73,116.8,116.53,116.6,10900.0,71.4658,71.5086,71.3433,71.3862,10900.0
2006-04-27 14:30:00,116.56,116.79,116.5,116.76,13100.0,71.3617,71.5025,71.325,71.4841,13100.0
2006-04-27 15:00:00,116.78,116.78,116.45,116.58,16700.0,71.4964,71.4964,71.2943,71.3739,16700.0
2006-04-27 15:30:00,116.58,116.59,116.38,116.47,31600.0,71.3739,71.3801,71.2515,71.3066,31600.0
2006-04-28 09:30:00,117.45,117.48,117.19,117.28,13600.0,71.9066,71.9249,71.7474,71.8025,13600.0
2006-04-28 10:00:00,117.41,117.68,117.35,117.65,4900.0,71.8821,72.0474,71.8454,72.029,4900.0
2006-04-28 10:30:00,117.65,117.65,117.31,117.35,6500.0,72.029,72.029,71.8209,71.8454,6500.0
2006-04-28 11:00:00,117.32,117.56,117.31,117.44,8600.0,71.827,71.9739,71.8209,71.9005,8600.0
2006-04-28 11:30:00,117.4,117.48,117.3,117.48,10400.0,71.876,71.9249,71.8147,71.9249,10400.0
2006-04-28 12:00:00,117.48,117.51,117.29,117.3,12400.0,71.9249,71.9433,71.8086,71.8147,12400.0
2006-04-28 12:30:00,117.3,117.39,116.85,116.94,9000.0,71.8147,71.8698,71.5392,71.5943,9000.0
2006-04-28 13:00:00,117.04,117.12,117.03,117.12,5800.0,71.6556,71.7045,71.6494,71.7045,5800.0
2006-04-28 13:30:00,117.12,117.24,117.04,117.24,8700.0,71.7045,71.778,71.6556,71.778,8700.0
2006-04-28 14:00:00,117.23,117.33,117.21,117.25,9200.0,71.7719,71.8331,71.7596,71.7841,9200.0
2006-04-28 14:30:00,117.31,117.4,117.17,117.33,7900.0,71.8209,71.876,71.7352,71.8331,7900.0
2006-04-28 15:00:00,117.29,117.39,117.2,117.23,19200.0,71.8086,71.8698,71.7535,71.7719,19200.0
2006-04-28 15:30:00,117.27,117.27,116.93,117.13,20800.0,71.7964,71.7964,71.5882,71.7107,20800.0
2006-05-01 09:30:00,119.0,119.0,118.24,118.28,23900.0,72.8555,72.8555,72.3902,72.4147,23900.0
2006-05-01 10:00:00,118.13,118.29,117.82,118.15,18100.0,72.3229,72.4209,72.1331,72.3351,18100.0
2006-05-01 10:30:00,118.15,118.3,117.88,118.19,18600.0,72.3351,72.427,72.1698,72.3596,18600.0
2006-05-01 11:00:00,118.19,118.2,117.88,117.88,7900.0,72.3596,72.3658,72.1698,72.1698,7900.0
2006-05-01 11:30:00,117.88,117.88,117.74,117.81,8600.0,72.1698,72.1698,72.0841,72.127,8600.0
2006-05-01 12:00:00,117.81,117.84,117.75,117.76,8500.0,72.127,72.1453,72.0902,72.0964,8500.0
2006-05-01 12:30:00,117.77,118.07,117.77,118.07,5600.0,72.1025,72.2862,72.1025,72.2862,5600.0
2006-05-01 13:00:00,118.04,118.15,118.0,118.14,5300.0,72.2678,72.3351,72.2433,72.329,5300.0
2006-05-01 13:30:00,118.14,118.14,117.81,117.88,10100.0,72.329,72.329,72.127,72.1698,10100.0
2006-05-01 14:00:00,117.95,118.0,117.77,117.91,11300.0,72.2127,72.2433,72.1025,72.1882,11300.0
2006-05-01 14:30:00,117.96,118.0,117.94,117.96,7300.0,72.2188,72.2433,72.2066,72.2188,7300.0
2006-05-01 15:00:00,117.96,118.16,117.62,117.68,21400.0,72.2188,72.3413,72.0107,72.0474,21400.0
2006-05-01 15:30:00,117.73,117.73,117.36,117.41,24400.0,72.078,72.078,71.8515,71.8821,24400.0
2006-05-02 09:30:00,120.49,120.49,119.5,119.6,48500.0,73.7678,73.7678,73.1617,73.2229,48500.0
2006-05-02 10:00:00,119.6,120.18,119.6,120.18,20800.0,73.2229,73.578,73.2229,73.578,20800.0
2006-05-02 10:30:00,120.18,120.18,119.92,120.03,8700.0,73.578,73.578,73.4188,73.4861,8700.0
2006-05-02 11:00:00,120.03,120.25,120.02,120.2,14900.0,73.4861,73.6208,73.48,73.5902,14900.0
2006-05-02 11:30:00,120.2,120.92,120.1,120.92,29700.0,73.5902,74.031,73.529,74.031,29700.0
2006-05-02 12:00:00,120.91,121.2,120.87,121.0,25800.0,74.0249,74.2024,74.0004,74.08,25800.0
2006-05-02 12:30:00,120.94,121.33,120.94,121.23,25900.0,74.0433,74.282,74.0433,74.2208,25900.0
2006-05-02 13:00:00,121.22,121.26,120.66,120.7,31500.0,74.2147,74.2392,73.8718,73.8963,31500.0
2006-05-02 13:30:00,120.67,121.08,120.67,120.99,17300.0,73.878,74.129,73.878,74.0739,17300.0
2006-05-02 14:00:00,120.99,121.83,120.99,121.67,27200.0,74.0739,74.5882,74.0739,74.4902,27200.0
2006-05-02 14:30:00,121.67,121.71,121.48,121.64,19000.0,74.4902,74.5147,74.3739,74.4718,19000.0
2006-05-02 15:00:00,121.64,121.9,121.44,121.75,22900.0,74.4718,74.631,74.3494,74.5392,22900.0
2006-05-02 15:30:00,121.8,121.8,120.75,121.07,59200.0,74.5698,74.5698,73.9269,74.1229,59200.0
2006-05-03 09:30:00,121.25,121.35,121.08,121.1,30700.0,74.2331,74.2943,74.129,74.1412,30700.0
2006-05-03 10:00:00,121.07,121.13,120.8,121.04,20800.0,74.1229,74.1596,73.9576,74.1045,20800.0
2006-05-03 10:30:00,121.04,121.05,120.93,120.99,9400.0,74.1045,74.1106,74.0371,74.0739,9400.0
2006-05-03 11:00:00,121.01,121.11,120.95,121.04,14600.0,74.0861,74.1473,74.0494,74.1045,14600.0
2006-05-03 11:30:00,121.03,121.39,121.02,121.3,23800.0,74.0984,74.3188,74.0922,74.2637,23800.0
2006-05-03 12:00:00,121.3,121.3,121.16,121.3,15000.0,74.2637,74.2637,74.178,74.2637,15000.0
2006-05-03 12:30:00,121.3,121.3,121.15,121.15,6100.0,74.2637,74.2637,74.1718,74.1718,6100.0
2006-05-03 13:00:00,121.19,121.25,121.16,121.25,14300.0,74.1963,74.2331,74.178,74.2331,14300.0
2006-05-03 13:30:00,121.23,121.24,121.11,121.15,10500.0,74.2208,74.2269,74.1473,74.1718,10500.0
2006-05-03 14:00:00,121.14,121.15,121.0,121.05,14600.0,74.1657,74.1718,74.08,74.1106,14600.0
2006-05-03 14:30:00,121.05,121.08,120.94,121.08,19500.0,74.1106,74.129,74.0433,74.129,19500.0
2006-05-03 15:00:00,121.08,121.09,120.85,120.9,19300.0,74.129,74.1351,73.9882,74.0188,19300.0
2006-05-03 15:30:00,120.86,121.19,120.85,121.09,20800.0,73.9943,74.1963,73.9882,74.1351,20800.0
2006-05-04 09:30:00,121.82,122.1,121.75,121.95,26100.0,74.582,74.7535,74.5392,74.6616,26100.0
2006-05-04 10:00:00,121.96,122.06,121.76,121.77,13800.0,74.6677,74.729,74.5453,74.5514,13800.0
2006-05-04 10:30:00,121.73,121.77,121.5,121.72,26000.0,74.5269,74.5514,74.3861,74.5208,26000.0
2006-05-04 11:00:00,121.53,121.89,121.53,121.89,25600.0,74.4045,74.6249,74.4045,74.6249,25600.0
2006-05-04 11:30:00,121.91,122.44,121.88,122.32,22300.0,74.6371,74.9616,74.6188,74.8881,22300.0
2006-05-04 12:00:00,122.22,122.32,121.34,121.42,49100.0,74.8269,74.8881,74.2882,74.3371,49100.0
2006-05-04 12:30:00,121.37,121.66,121.36,121.5,10000.0,74.3065,74.4841,74.3004,74.3861,10000.0
2006-05-04 13:00:00,121.51,121.74,121.41,121.63,10000.0,74.3922,74.5331,74.331,74.4657,10000.0
2006-05-04 13:30:00,121.68,121.77,121.52,121.67,12100.0,74.4963,74.5514,74.3984,74.4902,12100.0
2006-05-04 14:00:00,121.68,121.92,121.63,121.92,14900.0,74.4963,74.6433,74.4657,74.6433,14900.0
2006-05-04 14:30:00,121.95,121.95,121.87,121.92,14800.0,74.6616,74.6616,74.6126,74.6433,14800.0
2006-05-04 15:00:00,121.89,121.95,121.78,121.93,18200.0,74.6249,74.6616,74.5575,74.6494,18200.0
2006-05-04 15:30:00,121.94,121.94,121.52,121.7,27200.0,74.6555,74.6555,74.3984,74.5086,27200.0
2006-05-05 09:30:00,122.5,122.74,121.93,121.98,39600.0,74.9983,75.1453,74.6494,74.68,39600.0
2006-05-05 10:00:00,122.0,122.3,121.93,122.28,28100.0,74.6922,74.8759,74.6494,74.8637,28100.0
2006-05-05 10:30:00,122.22,122.48,122.21,122.4,11400.0,74.8269,74.9861,74.8208,74.9371,11400.0
2006-05-05 11:00:00,122.46,123.29,122.33,122.95,34500.0,74.9739,75.482,74.8943,75.2739,34500.0
2006-05-05 11:30:00,122.95,123.51,122.8,123.51,29100.0,75.2739,75.6167,75.182,75.6167,29100.0
2006-05-05 12:00:00,123.52,123.75,123.39,123.74,30600.0,75.6228,75.7636,75.5432,75.7575,30600.0
2006-05-05 12:30:00,123.75,123.88,123.51,123.75,28600.0,75.7636,75.8432,75.6167,75.7636,28600.0
2006-05-05 13:00:00,123.73,124.0,123.5,123.88,24700.0,75.7514,75.9167,75.6106,75.8432,24700.0
2006-05-05 13:30:00,123.88,123.99,123.59,123.84,26000.0,75.8432,75.9106,75.6657,75.8187,26000.0
2006-05-05 14:00:00,123.82,123.84,123.52,123.71,13900.0,75.8065,75.8187,75.6228,75.7391,13900.0
2006-05-05 14:30:00,123.7,123.78,123.48,123.63,29100.0,75.733,75.782,75.5983,75.6902,29100.0
2006-05-05 15:00:00,123.55,123.66,123.41,123.65,19600.0,75.6412,75.7085,75.5555,75.7024,19600.0
2006-05-05 15:30:00,123.65,123.65,123.42,123.49,33700.0,75.7024,75.7024,75.5616,75.6045,33700.0
2006-05-08 09:30:00,122.0,122.05,121.56,121.99,78500.0,74.6922,74.7228,74.4229,74.6861,78500.0
2006-05-08 10:00:00,122.0,122.09,121.66,121.86,35700.0,74.6922,74.7473,74.4841,74.6065,35700.0
2006-05-08 10:30:00,121.93,122.01,121.76,121.86,15800.0,74.6494,74.6984,74.5453,74.6065,15800.0
2006-05-08 11:00:00,121.79,121.79,121.56,121.57,17200.0,74.5637,74.5637,74.4229,74.429,17200.0
2006-05-08 11:30:00,121.5,121.7,121.49,121.54,13600.0,74.3861,74.5086,74.38,74.4106,13600.0
2006-05-08 12:00:00,121.54,121.58,121.43,121.45,8800.0,74.4106,74.4351,74.3433,74.3555,8800.0
2006-05-08 12:30:00,121.45,121.49,121.27,121.48,20600.0,74.3555,74.38,74.2453,74.3739,20600.0
2006-05-08 13:00:00,121.5,121.69,121.45,121.62,20000.0,74.3861,74.5024,74.3555,74.4596,20000.0
2006-05-08 13:30:00,121.62,121.7,121.59,121.62,11500.0,74.4596,74.5086,74.4412,74.4596,11500.0
2006-05-08 14:00:00,121.62,121.75,121.58,121.73,10300.0,74.4596,74.5392,74.4351,74.5269,10300.0
2006-05-08 14:30:00,121.75,121.84,121.52,121.66,21100.0,74.5392,74.5943,74.3984,74.4841,21100.0
2006-05-08 15:00:00,121.66,121.66,121.41,121.41,27300.0,74.4841,74.4841,74.331,74.331,27300.0
2006-05-08 15:30:00,121.4,121.47,121.26,121.35,30600.0,74.3249,74.3677,74.2392,74.2943,30600.0
2006-05-09 09:30:00,121.36,121.68,121.11,121.15,36600.0,74.3004,74.4963,74.1473,74.1718,36600.0
2006-05-09 10:00:00,121.19,121.81,120.98,121.7,38800.0,74.1963,74.5759,74.0678,74.5086,38800.0
2006-05-09 10:30:00,121.7,121.75,121.46,121.5,22200.0,74.5086,74.5392,74.3616,74.3861,22200.0
2006-05-09 11:00:00,121.5,121.8,121.5,121.8,17300.0,74.3861,74.5698,74.3861,74.5698,17300.0
2006-05-09 11:30:00,121.8,121.98,121.8,121.91,30300.0,74.5698,74.68,74.5698,74.6371,30300.0
2006-05-09 12:00:00,121.9,121.93,121.81,121.84,18300.0,74.631,74.6494,74.5759,74.5943,18300.0
2006-05-09 12:30:00,121.84,121.9,121.83,121.9,13900.0,74.5943,74.631,74.5882,74.631,13900.0
2006-05-09 13:00:00,121.9,121.9,121.76,121.84,13000.0,74.631,74.631,74.5453,74.5943,13000.0
2006-05-09 13:30:00,121.79,121.86,121.76,121.86,11400.0,74.5637,74.6065,74.5453,74.6065,11400.0
2006-05-09 14:00:00,121.86,121.9,121.8,121.89,14700.0,74.6065,74.631,74.5698,74.6249,14700.0
2006-05-09 14:30:00,121.87,122.02,121.87,121.97,20000.0,74.6126,74.7045,74.6126,74.6739,20000.0
2006-05-09 15:00:00,121.96,122.0,121.89,121.97,25000.0,74.6677,74.6922,74.6249,74.6739,25000.0
2006-05-09 15:30:00,121.97,121.97,121.75,121.81,36000.0,74.6739,74.6739,74.5392,74.5759,36000.0
2006-05-10 09:30:00,123.25,123.3,121.01,121.71,79000.0,75.4575,75.4881,74.0861,74.5147,79000.0
2006-05-10 10:00:00,121.71,121.88,121.37,121.79,52900.0,74.5147,74.6188,74.3065,74.5637,52900.0
2006-05-10 10:30:00,121.88,122.07,121.64,121.77,29200.0,74.6188,74.7351,74.4718,74.5514,29200.0
2006-05-10 11:00:00,121.81,121.88,121.71,121.82,25700.0,74.5759,74.6188,74.5147,74.582,25700.0
2006-05-10 11:30:00,121.79,121.84,121.5,121.53,22100.0,74.5637,74.5943,74.3861,74.4045,22100.0
2006-05-10 12:00:00,121.52,121.53,121.47,121.53,10600.0,74.3984,74.4045,74.3677,74.4045,10600.0
2006-05-10 12:30:00,121.53,122.04,121.47,122.0,43900.0,74.4045,74.7167,74.3677,74.6922,43900.0
2006-05-10 13:00:00,122.01,122.1,121.78,121.82,16400.0,74.6984,74.7535,74.5575,74.582,16400.0
2006-05-10 13:30:00,121.82,121.82,121.38,121.6,25400.0,74.582,74.582,74.3126,74.4473,25400.0
2006-05-10 14:00:00,121.6,121.67,121.4,121.44,14500.0,74.4473,74.4902,74.3249,74.3494,14500.0
2006-05-10 14:30:00,121.27,121.65,121.2,121.37,26900.0,74.2453,74.478,74.2024,74.3065,26900.0
2006-05-10 15:00:00,121.39,121.44,121.15,121.23,18900.0,74.3188,74.3494,74.1718,74.2208,18900.0
2006-05-10 15:30:00,121.22,121.23,120.8,120.85,61400.0,74.2147,74.2208,73.9576,73.9882,61400.0
2006-05-11 09:30:00,118.25,118.31,117.3,117.38,121500.0,72.3964,72.4331,71.8147,71.8637,121500.0
2006-05-11 10:00:00,117.34,117.69,117.2,117.5,65800.0,71.8392,72.0535,71.7535,71.9372,65800.0
2006-05-11 10:30:00,117.5,117.66,117.43,117.47,27400.0,71.9372,72.0351,71.8943,71.9188,27400.0
2006-05-11 11:00:00,117.47,117.5,116.72,116.84,53100.0,71.9188,71.9372,71.4597,71.5331,53100.0
2006-05-11 11:30:00,116.84,117.21,116.81,117.13,40900.0,71.5331,71.7596,71.5148,71.7107,40900.0
2006-05-11 12:00:00,117.14,117.29,117.04,117.1,22800.0,71.7168,71.8086,71.6556,71.6923,22800.0
2006-05-11 12:30:00,117.1,117.24,116.91,117.07,22100.0,71.6923,71.778,71.576,71.6739,22100.0
2006-05-11 13:00:00,117.05,117.13,116.8,116.82,30500.0,71.6617,71.7107,71.5086,71.5209,30500.0
2006-05-11 13:30:00,116.81,116.93,116.75,116.82,27500.0,71.5148,71.5882,71.478,71.5209,27500.0
2006-05-11 14:00:00,116.8,116.9,116.5,116.63,51600.0,71.5086,71.5699,71.325,71.4045,51600.0
2006-05-11 14:30:00,116.67,116.9,116.54,116.68,35500.0,71.429,71.5699,71.3494,71.4352,35500.0
2006-05-11 15:00:00,116.67,116.9,116.67,116.71,36300.0,71.429,71.5699,71.429,71.4535,36300.0
2006-05-11 15:30:00,116.72,116.72,116.5,116.62,76700.0,71.4597,71.4597,71.325,71.3984,76700.0
2006-05-12 09:30:00,115.6,115.61,112.51,113.56,240200.0,70.774,70.7801,68.8822,69.525,240200.0
2006-05-12 10:00:00,113.55,113.59,112.58,112.58,97400.0,69.5189,69.5434,68.925,68.925,97400.0
2006-05-12 10:30:00,112.56,112.64,111.5,111.85,136700.0,68.9128,68.9617,68.2638,68.4781,136700.0
2006-05-12 11:00:00,111.79,112.05,111.74,111.93,86300.0,68.4413,68.6005,68.4107,68.5271,86300.0
2006-05-12 11:30:00,111.96,111.96,111.66,111.88,52300.0,68.5454,68.5454,68.3618,68.4965,52300.0
2006-05-12 12:00:00,111.88,112.05,111.26,111.57,70200.0,68.4965,68.6005,68.1169,68.3067,70200.0
2006-05-12 12:30:00,111.67,111.68,111.2,111.31,50100.0,68.3679,68.374,68.0801,68.1475,50100.0
2006-05-12 13:00:00,111.28,111.31,110.72,111.0,65800.0,68.1291,68.1475,67.7863,67.9577,65800.0
2006-05-12 13:30:00,110.97,111.75,110.96,111.74,65700.0,67.9393,68.4169,67.9332,68.4107,65700.0
2006-05-12 14:00:00,111.65,112.04,111.65,111.75,45800.0,68.3556,68.5944,68.3556,68.4169,45800.0
2006-05-12 14:30:00,111.79,111.84,111.26,111.4,57500.0,68.4413,68.472,68.1169,68.2026,57500.0
2006-05-12 15:00:00,111.43,111.67,111.41,111.56,52600.0,68.2209,68.3679,68.2087,68.3005,52600.0
2006-05-12 15:30:00,111.53,111.95,111.0,111.69,131400.0,68.2822,68.5393,67.9577,68.3801,131400.0
2006-05-15 09:30:00,112.49,112.85,112.41,112.49,110900.0,68.8699,69.0903,68.8209,68.8699,110900.0
2006-05-15 10:00:00,112.48,112.48,112.1,112.28,86200.0,68.8638,68.8638,68.6311,68.7413,86200.0
2006-05-15 10:30:00,112.28,112.6,112.17,112.56,43700.0,68.7413,68.9373,68.674,68.9128,43700.0
2006-05-15 11:00:00,112.56,112.75,112.5,112.68,93200.0,68.9128,69.0291,68.876,68.9862,93200.0
2006-05-15 11:30:00,112.66,112.74,112.3,112.44,34000.0,68.974,69.023,68.7536,68.8393,34000.0
2006-05-15 12:00:00,112.46,112.51,112.31,112.43,21000.0,68.8515,68.8822,68.7597,68.8332,21000.0
2006-05-15 12:30:00,112.43,112.53,112.4,112.53,19800.0,68.8332,68.8944,68.8148,68.8944,19800.0
2006-05-15 13:00:00,112.52,112.57,112.29,112.33,21800.0,68.8883,68.9189,68.7475,68.772,21800.0
2006-05-15 13:30:00,112.33,112.45,111.91,111.98,30500.0,68.772,68.8454,68.5148,68.5577,30500.0
2006-05-15 14:00:00,111.92,112.38,111.86,112.31,54100.0,68.5209,68.8026,68.4842,68.7597,54100.0
2006-05-15 14:30:00,112.32,112.5,112.24,112.3,38900.0,68.7658,68.876,68.7169,68.7536,38900.0
2006-05-15 15:00:00,112.29,112.74,112.26,112.62,68500.0,68.7475,69.023,68.7291,68.9495,68500.0
2006-05-15 15:30:00,112.64,112.95,112.62,112.8,61500.0,68.9617,69.1515,68.9495,69.0597,61500.0
2006-05-16 09:30:00,112.85,112.89,112.5,112.8,72200.0,69.0903,69.1148,68.876,69.0597,72200.0
2006-05-16 10:00:00,112.8,112.84,112.53,112.53,37000.0,69.0597,69.0842,68.8944,68.8944,37000.0
2006-05-16 10:30:00,112.53,112.68,112.35,112.66,32200.0,68.8944,68.9862,68.7842,68.974,32200.0
2006-05-16 11:00:00,112.66,113.06,112.66,112.95,24900.0,68.974,69.2189,68.974,69.1515,24900.0
2006-05-16 11:30:00,112.83,112.88,112.37,112.7,19000.0,69.0781,69.1087,68.7964,68.9985,19000.0
2006-05-16 12:00:00,112.71,112.71,112.47,112.49,10500.0,69.0046,69.0046,68.8577,68.8699,10500.0
2006-05-16 12:30:00,112.5,112.68,112.45,112.6,19700.0,68.876,68.9862,68.8454,68.9373,19700.0
2006-05-16 13:00:00,112.62,112.96,112.52,112.86,20200.0,68.9495,69.1577,68.8883,69.0964,20200.0
2006-05-16 13:30:00,112.88,112.95,112.83,112.84,13900.0,69.1087,69.1515,69.0781,69.0842,13900.0
2006-05-16 14:00:00,112.87,112.87,112.61,112.77,22400.0,69.1026,69.1026,68.9434,69.0413,22400.0
2006-05-16 14:30:00,112.8,112.98,112.73,112.91,15900.0,69.0597,69.1699,69.0168,69.127,15900.0
2006-05-16 15:00:00,112.91,112.91,112.65,112.65,16700.0,69.127,69.127,68.9679,68.9679,16700.0
2006-05-16 15:30:00,112.65,112.75,112.59,112.6,24300.0,68.9679,69.0291,68.9311,68.9373,24300.0
2006-05-17 09:30:00,113.7,113.74,113.0,113.08,76500.0,69.6107,69.6352,69.1821,69.2311,76500.0
2006-05-17 10:00:00,113.04,113.09,112.42,112.5,25900.0,69.2066,69.2373,68.8271,68.876,25900.0
2006-05-17 10:30:00,112.55,112.55,112.21,112.49,21400.0,68.9066,68.9066,68.6985,68.8699,21400.0
2006-05-17 11:00:00,112.5,112.51,111.1,111.1,42600.0,68.876,68.8822,68.0189,68.0189,42600.0
2006-05-17 11:30:00,111.1,111.1,110.31,110.5,54900.0,68.0189,68.0189,67.5352,67.6516,54900.0
2006-05-17 12:00:00,110.52,110.52,109.05,109.19,113700.0,67.6638,67.6638,66.7638,66.8495,113700.0
2006-05-17 12:30:00,109.2,110.0,109.19,109.75,84800.0,66.8557,67.3455,66.8495,67.1924,84800.0
2006-05-17 13:00:00,109.8,109.96,109.33,109.42,39300.0,67.223,67.321,66.9353,66.9904,39300.0
2006-05-17 13:30:00,109.43,110.25,109.43,110.04,71300.0,66.9965,67.4985,66.9965,67.3699,71300.0
2006-05-17 14:00:00,110.08,110.19,109.58,109.77,39800.0,67.3944,67.4618,67.0883,67.2046,39800.0
2006-05-17 14:30:00,109.77,109.77,108.76,109.1,82300.0,67.2046,67.2046,66.5863,66.7944,82300.0
2006-05-17 15:00:00,109.1,109.89,108.77,109.84,81400.0,66.7944,67.2781,66.5924,67.2475,81400.0
2006-05-17 15:30:00,109.81,110.12,109.63,109.76,75800.0,67.2291,67.4189,67.1189,67.1985,75800.0
2006-05-18 09:30:00,110.82,111.5,110.78,111.2,86300.0,67.8475,68.2638,67.823,68.0801,86300.0
2006-05-18 10:00:00,111.22,111.69,110.87,110.87,44400.0,68.0924,68.3801,67.8781,67.8781,44400.0
2006-05-18 10:30:00,110.88,110.88,109.87,110.74,102300.0,67.8842,67.8842,67.2659,67.7985,102300.0
2006-05-18 11:00:00,110.76,110.82,110.28,110.61,28400.0,67.8108,67.8475,67.5169,67.7189,28400.0
2006-05-18 11:30:00,110.64,110.85,110.5,110.51,29000.0,67.7373,67.8659,67.6516,67.6577,29000.0
2006-05-18 12:00:00,110.5,111.05,110.5,110.92,32500.0,67.6516,67.9883,67.6516,67.9087,32500.0
2006-05-18 12:30:00,110.92,110.97,110.75,110.94,20400.0,67.9087,67.9393,67.8046,67.921,20400.0
2006-05-18 13:00:00,110.96,111.21,110.91,111.18,16900.0,67.9332,68.0863,67.9026,68.0679,16900.0
2006-05-18 13:30:00,111.19,111.19,111.08,111.16,20500.0,68.074,68.074,68.0067,68.0556,20500.0
2006-05-18 14:00:00,111.18,111.22,111.03,111.13,27500.0,68.0679,68.0924,67.9761,68.0373,27500.0
2006-05-18 14:30:00,111.14,111.17,111.01,111.07,15800.0,68.0434,68.0618,67.9638,68.0005,15800.0
2006-05-18 15:00:00,111.08,111.08,110.78,110.78,43800.0,68.0067,68.0067,67.823,67.823,43800.0
2006-05-18 15:30:00,110.76,110.85,110.32,110.59,51900.0,67.8108,67.8659,67.5414,67.7067,51900.0
2006-05-19 09:30:00,109.81,109.86,109.51,109.7,63500.0,67.2291,67.2597,67.0455,67.1618,63500.0
2006-05-19 10:00:00,109.68,109.76,109.0,109.11,57600.0,67.1495,67.1985,66.7332,66.8006,57600.0
2006-05-19 10:30:00,109.11,109.3,109.0,109.0,32400.0,66.8006,66.9169,66.7332,66.7332,32400.0
2006-05-19 11:00:00,108.98,109.18,108.11,108.59,62200.0,66.721,66.8434,66.1883,66.4822,62200.0
2006-05-19 11:30:00,108.51,109.05,108.5,108.89,44900.0,66.4332,66.7638,66.4271,66.6659,44900.0
2006-05-19 12:00:00,108.93,109.23,108.9,109.21,13200.0,66.6904,66.874,66.672,66.8618,13200.0
2006-05-19 12:30:00,109.22,110.0,109.22,109.99,24600.0,66.8679,67.3455,66.8679,67.3393,24600.0
2006-05-19 13:00:00,110.04,110.06,109.53,109.88,27700.0,67.3699,67.3822,67.0577,67.272,27700.0
2006-05-19 13:30:00,110.02,110.05,109.7,109.99,15700.0,67.3577,67.3761,67.1618,67.3393,15700.0
2006-05-19 14:00:00,110.0,110.2,110.0,110.08,23900.0,67.3455,67.4679,67.3455,67.3944,23900.0
2006-05-19 14:30:00,110.12,110.26,109.97,109.97,28700.0,67.4189,67.5046,67.3271,67.3271,28700.0
2006-05-19 15:00:00,109.94,110.05,109.69,109.92,27000.0,67.3087,67.3761,67.1557,67.2965,27000.0
2006-05-19 15:30:00,109.94,110.0,109.83,109.92,26800.0,67.3087,67.3455,67.2414,67.2965,26800.0
2006-05-22 09:30:00,107.48,107.48,106.8,107.26,80900.0,65.8026,65.8026,65.3863,65.6679,80900.0
2006-05-22 10:00:00,107.22,107.27,106.66,106.78,58500.0,65.6435,65.6741,65.3006,65.3741,58500.0
2006-05-22 10:30:00,106.76,107.14,106.34,106.89,32000.0,65.3618,65.5945,65.1047,65.4414,32000.0
2006-05-22 11:00:00,106.82,106.84,106.21,106.35,35300.0,65.3986,65.4108,65.0251,65.1108,35300.0
2006-05-22 11:30:00,106.35,106.66,106.0,106.1,53000.0,65.1108,65.3006,64.8965,64.9578,53000.0
2006-05-22 12:00:00,106.05,106.88,106.04,106.53,50700.0,64.9271,65.4353,64.921,65.221,50700.0
2006-05-22 12:30:00,106.55,106.65,106.47,106.58,42300.0,65.2333,65.2945,65.1843,65.2516,42300.0
2006-05-22 13:00:00,106.58,106.79,106.53,106.78,11500.0,65.2516,65.3802,65.221,65.3741,11500.0
2006-05-22 13:30:00,106.78,107.12,106.76,107.0,20100.0,65.3741,65.5822,65.3618,65.5088,20100.0
2006-05-22 14:00:00,107.02,107.24,106.64,107.19,38500.0,65.521,65.6557,65.2884,65.6251,38500.0
2006-05-22 14:30:00,107.19,107.36,107.05,107.13,23400.0,65.6251,65.7292,65.5394,65.5884,23400.0
2006-05-22 15:00:00,107.16,108.17,107.16,108.13,55700.0,65.6067,66.2251,65.6067,66.2006,55700.0
2006-05-22 15:30:00,108.16,108.43,107.6,107.74,61400.0,66.2189,66.3843,65.8761,65.9618,61400.0
2006-05-23 09:30:00,107.74,108.91,107.65,108.63,85700.0,65.9618,66.6781,65.9067,66.5067,85700.0
2006-05-23 10:00:00,108.63,109.35,108.59,109.2,55200.0,66.5067,66.9475,66.4822,66.8557,55200.0
2006-05-23 10:30:00,109.33,109.57,109.19,109.36,28100.0,66.9353,67.0822,66.8495,66.9536,28100.0
2006-05-23 11:00:00,109.36,109.4,109.0,109.02,24300.0,66.9536,66.9781,66.7332,66.7455,24300.0
2006-05-23 11:30:00,109.02,109.41,109.02,109.14,11800.0,66.7455,66.9842,66.7455,66.8189,11800.0
2006-05-23 12:00:00,109.26,109.26,109.0,109.09,16500.0,66.8924,66.8924,66.7332,66.7883,16500.0
2006-05-23 12:30:00,109.1,109.29,109.01,109.24,13000.0,66.7944,66.9108,66.7393,66.8802,13000.0
2006-05-23 13:00:00,109.22,109.42,109.17,109.42,14700.0,66.8679,66.9904,66.8373,66.9904,14700.0
2006-05-23 13:30:00,109.42,109.7,109.42,109.58,22600.0,66.9904,67.1618,66.9904,67.0883,22600.0
2006-05-23 14:00:00,109.5,109.52,109.31,109.34,9200.0,67.0393,67.0516,66.923,66.9414,9200.0
2006-05-23 14:30:00,109.34,109.44,108.79,108.84,41100.0,66.9414,67.0026,66.6047,66.6353,41100.0
2006-05-23 15:00:00,108.83,109.07,108.72,108.73,28300.0,66.6291,66.7761,66.5618,66.5679,28300.0
2006-05-23 15:30:00,108.65,108.69,108.02,108.09,62300.0,66.5189,66.5434,66.1332,66.1761,62300.0
2006-05-24 09:30:00,109.75,109.76,108.56,108.92,51200.0,67.1924,67.1985,66.4638,66.6842,51200.0
2006-05-24 10:00:00,108.82,109.04,108.7,108.94,24600.0,66.623,66.7577,66.5496,66.6965,24600.0
2006-05-24 10:30:00,108.93,109.16,108.73,109.14,18200.0,66.6904,66.8312,66.5679,66.8189,18200.0
2006-05-24 11:00:00,109.12,109.22,108.81,108.96,41900.0,66.8067,66.8679,66.6169,66.7087,41900.0
2006-05-24 11:30:00,108.83,108.98,108.58,108.85,16100.0,66.6291,66.721,66.4761,66.6414,16100.0
2006-05-24 12:00:00,108.96,108.96,108.62,108.62,7400.0,66.7087,66.7087,66.5006,66.5006,7400.0
2006-05-24 12:30:00,108.62,108.65,108.39,108.48,12400.0,66.5006,66.5189,66.3598,66.4149,12400.0
2006-05-24 13:00:00,108.4,108.46,108.2,108.21,6600.0,66.3659,66.4026,66.2434,66.2496,6600.0
2006-05-24 13:30:00,108.21,108.21,107.75,108.21,24500.0,66.2496,66.2496,65.9679,66.2496,24500.0
2006-05-24 14:00:00,108.16,108.4,108.12,108.19,14200.0,66.2189,66.3659,66.1945,66.2373,14200.0
2006-05-24 14:30:00,108.19,108.89,108.18,108.87,18400.0,66.2373,66.6659,66.2312,66.6536,18400.0
2006-05-24 15:00:00,108.86,108.91,108.29,108.51,23600.0,66.6475,66.6781,66.2985,66.4332,23600.0
2006-05-24 15:30:00,108.49,109.55,108.41,109.41,54700.0,66.421,67.07,66.372,66.9842,54700.0
2006-05-25 09:30:00,108.25,108.67,108.0,108.4,61600.0,66.2741,66.5312,66.121,66.3659,61600.0
2006-05-25 10:00:00,108.4,108.4,107.9,108.06,34200.0,66.3659,66.3659,66.0598,66.1577,34200.0
2006-05-25 10:30:00,108.1,108.1,108.01,108.08,29800.0,66.1822,66.1822,66.1271,66.17,29800.0
2006-05-25 11:00:00,108.08,108.1,107.97,108.1,24300.0,66.17,66.1822,66.1026,66.1822,24300.0
2006-05-25 11:30:00,108.1,108.13,108.0,108.13,68200.0,66.1822,66.2006,66.121,66.2006,68200.0
2006-05-25 12:00:00,108.25,108.33,108.1,108.24,22600.0,66.2741,66.323,66.1822,66.2679,22600.0
2006-05-25 12:30:00,108.3,108.49,108.23,108.49,9100.0,66.3047,66.421,66.2618,66.421,9100.0
2006-05-25 13:00:00,108.5,108.65,108.38,108.52,9600.0,66.4271,66.5189,66.3536,66.4394,9600.0
2006-05-25 13:30:00,108.64,108.95,108.6,108.67,11700.0,66.5128,66.7026,66.4883,66.5312,11700.0
2006-05-25 14:00:00,108.63,108.81,108.63,108.77,15000.0,66.5067,66.6169,66.5067,66.5924,15000.0
2006-05-25 14:30:00,108.77,108.99,108.69,108.85,19500.0,66.5924,66.7271,66.5434,66.6414,19500.0
2006-05-25 15:00:00,108.85,108.85,108.68,108.8,30200.0,66.6414,66.6414,66.5373,66.6108,30200.0
2006-05-25 15:30:00,108.78,108.97,108.7,108.9,19000.0,66.5985,66.7149,66.5496,66.672,19000.0
2006-05-26 09:30:00,109.81,109.88,109.46,109.49,33600.0,67.2291,67.272,67.0149,67.0332,33600.0
2006-05-26 10:00:00,109.48,109.89,109.42,109.71,17300.0,67.0271,67.2781,66.9904,67.1679,17300.0
2006-05-26 10:30:00,109.67,109.75,109.26,109.61,20300.0,67.1434,67.1924,66.8924,67.1067,20300.0
2006-05-26 11:00:00,109.59,110.24,109.59,110.24,12600.0,67.0944,67.4924,67.0944,67.4924,12600.0
2006-05-26 11:30:00,110.24,110.41,110.22,110.38,16900.0,67.4924,67.5965,67.4801,67.5781,16900.0
2006-05-26 12:00:00,110.38,110.47,110.28,110.47,19600.0,67.5781,67.6332,67.5169,67.6332,19600.0
2006-05-26 12:30:00,110.4,110.67,110.25,110.62,25300.0,67.5903,67.7557,67.4985,67.725,25300.0
2006-05-26 13:00:00,110.59,110.6,110.21,110.25,12500.0,67.7067,67.7128,67.474,67.4985,12500.0
2006-05-26 13:30:00,110.26,110.56,110.26,110.42,18700.0,67.5046,67.6883,67.5046,67.6026,18700.0
2006-05-26 14:00:00,110.42,110.57,110.31,110.32,14700.0,67.6026,67.6944,67.5352,67.5414,14700.0
2006-05-26 14:30:00,110.42,110.6,110.29,110.42,11900.0,67.6026,67.7128,67.523,67.6026,11900.0
2006-05-26 15:00:00,110.42,110.58,110.23,110.29,31800.0,67.6026,67.7005,67.4863,67.523,31800.0
2006-05-26 15:30:00,110.31,110.37,110.2,110.21,33000.0,67.5352,67.572,67.4679,67.474,33000.0
2006-05-30 09:30:00,109.79,109.79,108.92,109.34,26400.0,67.2169,67.2169,66.6842,66.9414,26400.0
2006-05-30 10:00:00,109.27,109.27,108.77,108.8,41100.0,66.8985,66.8985,66.5924,66.6108,41100.0
2006-05-30 10:30:00,108.8,108.95,108.75,108.76,8900.0,66.6108,66.7026,66.5802,66.5863,8900.0
2006-05-30 11:00:00,108.75,108.79,108.23,108.32,22700.0,66.5802,66.6047,66.2618,66.3169,22700.0
2006-05-30 11:30:00,108.32,108.64,108.3,108.54,14500.0,66.3169,66.5128,66.3047,66.4516,14500.0
2006-05-30 12:00:00,108.63,108.66,108.5,108.66,8600.0,66.5067,66.5251,66.4271,66.5251,8600.0
2006-05-30 12:30:00,108.61,108.72,108.46,108.6,9000.0,66.4945,66.5618,66.4026,66.4883,9000.0
2006-05-30 13:00:00,108.59,108.71,108.35,108.4,14500.0,66.4822,66.5557,66.3353,66.3659,14500.0
2006-05-30 13:30:00,108.33,108.47,108.08,108.21,17700.0,66.323,66.4087,66.17,66.2496,17700.0
2006-05-30 14:00:00,108.24,108.62,108.2,108.55,10700.0,66.2679,66.5006,66.2434,66.4577,10700.0
2006-05-30 14:30:00,108.58,108.77,108.52,108.73,11200.0,66.4761,66.5924,66.4394,66.5679,11200.0
2006-05-30 15:00:00,108.68,108.68,108.21,108.23,17600.0,66.5373,66.5373,66.2496,66.2618,17600.0
2006-05-30 15:30:00,108.12,108.13,107.8,107.82,27200.0,66.1945,66.2006,65.9985,66.0108,27200.0
2006-05-31 09:30:00,106.7,106.86,106.32,106.85,55900.0,65.3251,65.423,65.0924,65.4169,55900.0
2006-05-31 10:00:00,106.85,107.2,106.78,107.15,32100.0,65.4169,65.6312,65.3741,65.6006,32100.0
2006-05-31 10:30:00,107.25,107.8,107.2,107.72,26800.0,65.6618,65.9985,65.6312,65.9496,26800.0
2006-05-31 11:00:00,107.57,107.88,107.31,107.61,21100.0,65.8577,66.0475,65.6986,65.8822,21100.0
2006-05-31 11:30:00,107.7,107.74,107.47,107.74,13900.0,65.9373,65.9618,65.7965,65.9618,13900.0
2006-05-31 12:00:00,107.75,107.8,107.59,107.77,13400.0,65.9679,65.9985,65.87,65.9802,13400.0
2006-05-31 12:30:00,107.77,107.78,107.62,107.63,10500.0,65.9802,65.9863,65.8883,65.8945,10500.0
2006-05-31 13:00:00,107.63,107.68,107.42,107.47,28100.0,65.8945,65.9251,65.7659,65.7965,28100.0
2006-05-31 13:30:00,107.4,107.6,107.35,107.56,17000.0,65.7537,65.8761,65.723,65.8516,17000.0
2006-05-31 14:00:00,107.56,107.56,106.87,107.18,60400.0,65.8516,65.8516,65.4292,65.619,60400.0
2006-05-31 14:30:00,107.18,107.47,107.0,107.0,22200.0,65.619,65.7965,65.5088,65.5088,22200.0
2006-05-31 15:00:00,107.0,107.1,106.86,107.05,38700.0,65.5088,65.57,65.423,65.5394,38700.0
2006-05-31 15:30:00,106.96,107.54,106.9,107.37,58100.0,65.4843,65.8394,65.4475,65.7353,58100.0
2006-06-01 09:30:00,106.64,106.96,106.5,106.85,42800.0,65.2884,65.4843,65.2026,65.4169,42800.0
2006-06-01 10:00:00,106.82,107.2,106.8,107.1,19400.0,65.3986,65.6312,65.3863,65.57,19400.0
2006-06-01 10:30:00,107.1,107.94,107.1,107.8,34800.0,65.57,66.0843,65.57,65.9985,34800.0
2006-06-01 11:00:00,107.7,108.09,107.68,108.02,22000.0,65.9373,66.1761,65.9251,66.1332,22000.0
2006-06-01 11:30:00,108.04,108.08,107.78,107.96,15900.0,66.1455,66.17,65.9863,66.0965,15900.0
2006-06-01 12:00:00,107.94,108.24,107.9,108.2,15300.0,66.0843,66.2679,66.0598,66.2434,15300.0
2006-06-01 12:30:00,108.24,108.4,108.1,108.4,12000.0,66.2679,66.3659,66.1822,66.3659,12000.0
2006-06-01 13:00:00,108.31,108.31,108.1,108.19,29500.0,66.3108,66.3108,66.1822,66.2373,29500.0
2006-06-01 13:30:00,108.19,108.33,108.16,108.33,26200.0,66.2373,66.323,66.2189,66.323,26200.0
2006-06-01 14:00:00,108.29,108.42,108.29,108.4,62900.0,66.2985,66.3781,66.2985,66.3659,62900.0
2006-06-01 14:30:00,108.4,108.62,108.4,108.56,23700.0,66.3659,66.5006,66.3659,66.4638,23700.0
2006-06-01 15:00:00,108.56,108.62,108.43,108.59,56900.0,66.4638,66.5006,66.3843,66.4822,56900.0
2006-06-01 15:30:00,108.58,108.72,108.53,108.59,65600.0,66.4761,66.5618,66.4455,66.4822,65600.0
2006-06-02 09:30:00,110.12,110.54,109.59,109.75,40000.0,67.4189,67.6761,67.0944,67.1924,40000.0
2006-06-02 10:00:00,109.75,109.93,109.62,109.8,19400.0,67.1924,67.3026,67.1128,67.223,19400.0
2006-06-02 10:30:00,109.8,110.13,109.74,110.06,15500.0,67.223,67.425,67.1863,67.3822,15500.0
2006-06-02 11:00:00,110.03,110.17,109.6,109.61,15400.0,67.3638,67.4495,67.1006,67.1067,15400.0
2006-06-02 11:30:00,109.62,109.69,109.33,109.51,26100.0,67.1128,67.1557,66.9353,67.0455,26100.0
2006-06-02 12:00:00,109.5,109.51,109.31,109.48,6900.0,67.0393,67.0455,66.923,67.0271,6900.0
2006-06-02 12:30:00,109.47,109.58,109.37,109.48,7800.0,67.021,67.0883,66.9597,67.0271,7800.0
2006-06-02 13:00:00,109.49,109.59,109.35,109.59,18900.0,67.0332,67.0944,66.9475,67.0944,18900.0
2006-06-02 13:30:00,109.58,109.77,109.56,109.7,15500.0,67.0883,67.2046,67.0761,67.1618,15500.0
2006-06-02 14:00:00,109.7,109.75,109.5,109.59,12800.0,67.1618,67.1924,67.0393,67.0944,12800.0
2006-06-02 14:30:00,109.59,109.7,109.54,109.69,7700.0,67.0944,67.1618,67.0638,67.1557,7700.0
2006-06-02 15:00:00,109.69,109.8,109.55,109.67,23300.0,67.1557,67.223,67.07,67.1434,23300.0
2006-06-02 15:30:00,109.67,109.83,109.55,109.56,60500.0,67.1434,67.2414,67.07,67.0761,60500.0
2006-06-05 09:30:00,108.4,108.41,108.0,108.17,34000.0,66.3659,66.372,66.121,66.2251,34000.0
2006-06-05 10:00:00,108.04,108.14,107.75,108.14,19300.0,66.1455,66.2067,65.9679,66.2067,19300.0
2006-06-05 10:30:00,108.02,108.13,107.74,107.87,18500.0,66.1332,66.2006,65.9618,66.0414,18500.0
2006-06-05 11:00:00,107.87,108.11,107.8,107.85,9300.0,66.0414,66.1883,65.9985,66.0292,9300.0
2006-06-05 11:30:00,107.86,108.04,107.84,107.87,5100.0,66.0353,66.1455,66.023,66.0414,5100.0
2006-06-05 12:00:00,107.95,108.08,107.8,107.81,5900.0,66.0904,66.17,65.9985,66.0047,5900.0
2006-06-05 12:30:00,107.81,107.95,107.81,107.92,3200.0,66.0047,66.0904,66.0047,66.072,3200.0
2006-06-05 13:00:00,107.93,107.94,107.76,107.83,6700.0,66.0781,66.0843,65.9741,66.0169,6700.0
2006-06-05 13:30:00,107.84,107.84,107.59,107.68,20800.0,66.023,66.023,65.87,65.9251,20800.0
2006-06-05 14:00:00,107.68,107.68,106.91,107.05,36200.0,65.9251,65.9251,65.4537,65.5394,36200.0
2006-06-05 14:30:00,107.02,107.04,106.75,106.95,25400.0,65.521,65.5333,65.3557,65.4781,25400.0
2006-06-05 15:00:00,106.85,106.91,106.55,106.73,20800.0,65.4169,65.4537,65.2333,65.3435,20800.0
2006-06-05 15:30:00,106.69,106.8,106.5,106.61,28900.0,65.319,65.3863,65.2026,65.27,28900.0
2006-06-06 09:30:00,106.61,106.61,105.55,105.62,51000.0,65.27,65.27,64.621,64.6639,51000.0
2006-06-06 10:00:00,105.64,105.83,105.5,105.8,78500.0,64.6761,64.7925,64.5904,64.7741,78500.0
2006-06-06 10:30:00,105.77,105.9,103.97,104.24,157700.0,64.7557,64.8353,63.6537,63.819,157700.0
2006-06-06 11:00:00,104.25,104.57,104.16,104.51,37300.0,63.8251,64.021,63.77,63.9843,37300.0
2006-06-06 11:30:00,104.5,104.53,104.21,104.33,29100.0,63.9782,63.9965,63.8006,63.8741,29100.0
2006-06-06 12:00:00,104.33,104.87,104.32,104.61,32200.0,63.8741,64.2047,63.868,64.0455,32200.0
2006-06-06 12:30:00,104.67,105.47,104.53,105.47,48800.0,64.0823,64.572,63.9965,64.572,48800.0
2006-06-06 13:00:00,105.43,105.49,105.17,105.42,18500.0,64.5476,64.5843,64.3884,64.5414,18500.0
2006-06-06 13:30:00,105.44,105.59,105.4,105.5,22600.0,64.5537,64.6455,64.5292,64.5904,22600.0
2006-06-06 14:00:00,105.52,105.55,105.47,105.49,13900.0,64.6027,64.621,64.572,64.5843,13900.0
2006-06-06 14:30:00,105.5,105.59,105.32,105.42,10900.0,64.5904,64.6455,64.4802,64.5414,10900.0
2006-06-06 15:00:00,105.35,105.59,105.35,105.51,19600.0,64.4986,64.6455,64.4986,64.5965,19600.0
2006-06-06 15:30:00,105.51,105.77,105.38,105.61,47300.0,64.5965,64.7557,64.5169,64.6578,47300.0
2006-06-07 09:30:00,104.49,104.68,104.25,104.6,44600.0,63.9721,64.0884,63.8251,64.0394,44600.0
2006-06-07 10:00:00,104.5,105.05,104.5,104.95,57100.0,63.9782,64.3149,63.9782,64.2537,57100.0
2006-06-07 10:30:00,104.95,105.18,104.8,104.88,16200.0,64.2537,64.3945,64.1619,64.2108,16200.0
2006-06-07 11:00:00,104.83,105.19,104.62,105.03,16500.0,64.1802,64.4006,64.0517,64.3027,16500.0
2006-06-07 11:30:00,105.07,105.25,105.06,105.25,8900.0,64.3272,64.4374,64.321,64.4374,8900.0
2006-06-07 12:00:00,105.21,105.57,105.21,105.54,17200.0,64.4129,64.6333,64.4129,64.6149,17200.0
2006-06-07 12:30:00,105.58,105.58,105.3,105.38,13100.0,64.6394,64.6394,64.468,64.5169,13100.0
2006-06-07 13:00:00,105.36,105.44,105.25,105.4,25300.0,64.5047,64.5537,64.4374,64.5292,25300.0
2006-06-07 13:30:00,105.43,105.48,105.1,105.16,40400.0,64.5476,64.5782,64.3455,64.3823,40400.0
2006-06-07 14:00:00,105.24,105.28,104.91,105.11,29700.0,64.4312,64.4557,64.2292,64.3516,29700.0
2006-06-07 14:30:00,105.08,105.34,105.02,105.1,28900.0,64.3333,64.4925,64.2965,64.3455,28900.0
2006-06-07 15:00:00,105.06,105.15,104.54,104.54,35900.0,64.321,64.3761,64.0027,64.0027,35900.0
2006-06-07 15:30:00,104.5,104.6,104.21,104.34,59900.0,63.9782,64.0394,63.8006,63.8802,59900.0
2006-06-08 09:30:00,100.74,100.74,100.0,100.38,193000.0,61.6762,61.6762,61.2231,61.4558,193000.0
2006-06-08 10:00:00,100.38,100.52,100.27,100.29,74800.0,61.4558,61.5415,61.3884,61.4007,74800.0
2006-06-08 10:30:00,100.28,100.36,99.23,99.37,149000.0,61.3946,61.4435,60.7517,60.8374,149000.0
2006-06-08 11:00:00,99.36,100.07,99.23,99.25,63500.0,60.8313,61.266,60.7517,60.764,63500.0
2006-06-08 11:30:00,99.33,99.38,98.41,98.55,57400.0,60.8129,60.8436,60.2497,60.3354,57400.0
2006-06-08 12:00:00,98.5,99.63,98.45,98.91,42800.0,60.3048,60.9966,60.2742,60.5558,42800.0
2006-06-08 12:30:00,98.91,99.73,98.85,99.66,54500.0,60.5558,61.0578,60.5191,61.015,54500.0
2006-06-08 13:00:00,99.66,99.68,98.86,98.98,35400.0,61.015,61.0272,60.5252,60.5987,35400.0
2006-06-08 13:30:00,99.0,99.7,99.0,99.67,31400.0,60.6109,61.0395,60.6109,61.0211,31400.0
2006-06-08 14:00:00,99.68,99.91,99.67,99.82,42300.0,61.0272,61.168,61.0211,61.1129,42300.0
2006-06-08 14:30:00,99.86,100.3,99.85,100.14,47900.0,61.1374,61.4068,61.1313,61.3089,47900.0
2006-06-08 15:00:00,100.13,100.83,100.1,100.81,85100.0,61.3027,61.7313,61.2844,61.719,85100.0
2006-06-08 15:30:00,100.82,101.65,100.82,101.5,94200.0,61.7252,62.2333,61.7252,62.1415,94200.0
2006-06-09 09:30:00,102.0,102.0,100.7,101.2,73400.0,62.4476,62.4476,61.6517,61.9578,73400.0
2006-06-09 10:00:00,101.24,101.4,100.95,101.34,24800.0,61.9823,62.0803,61.8048,62.0435,24800.0
2006-06-09 10:30:00,101.35,101.55,101.16,101.16,28000.0,62.0497,62.1721,61.9333,61.9333,28000.0
2006-06-09 11:00:00,101.15,101.42,100.96,101.21,27100.0,61.9272,62.0925,61.8109,61.9639,27100.0
2006-06-09 11:30:00,101.2,101.41,100.9,100.9,26000.0,61.9578,62.0864,61.7741,61.7741,26000.0
2006-06-09 12:00:00,100.85,101.11,100.77,100.93,18100.0,61.7435,61.9027,61.6946,61.7925,18100.0
2006-06-09 12:30:00,100.84,101.09,100.74,100.82,24600.0,61.7374,61.8905,61.6762,61.7252,24600.0
2006-06-09 13:00:00,100.76,100.77,100.14,100.26,25900.0,61.6884,61.6946,61.3089,61.3823,25900.0
2006-06-09 13:30:00,100.29,100.64,100.26,100.58,29300.0,61.4007,61.615,61.3823,61.5782,29300.0
2006-06-09 14:00:00,100.53,100.83,100.47,100.8,31800.0,61.5476,61.7313,61.5109,61.7129,31800.0
2006-06-09 14:30:00,100.79,101.05,100.75,100.94,14700.0,61.7068,61.866,61.6823,61.7986,14700.0
2006-06-09 15:00:00,100.91,100.92,100.67,100.67,25300.0,61.7803,61.7864,61.6333,61.6333,25300.0
2006-06-09 15:30:00,100.68,100.8,100.54,100.55,76200.0,61.6395,61.7129,61.5537,61.5599,76200.0
2006-06-12 09:30:00,100.81,101.95,100.81,101.93,47200.0,61.719,62.417,61.719,62.4047,47200.0
2006-06-12 10:00:00,101.91,101.91,101.1,101.53,37200.0,62.3925,62.3925,61.8966,62.1599,37200.0
2006-06-12 10:30:00,101.52,101.56,101.18,101.48,33600.0,62.1537,62.1782,61.9456,62.1292,33600.0
2006-06-12 11:00:00,101.49,101.49,100.52,100.56,31400.0,62.1354,62.1354,61.5415,61.566,31400.0
2006-06-12 11:30:00,100.56,101.04,100.5,100.78,17900.0,61.566,61.8599,61.5293,61.7007,17900.0
2006-06-12 12:00:00,100.73,100.96,100.73,100.83,12200.0,61.6701,61.8109,61.6701,61.7313,12200.0
2006-06-12 12:30:00,100.83,100.89,100.73,100.89,5900.0,61.7313,61.768,61.6701,61.768,5900.0
2006-06-12 13:00:00,100.82,101.07,100.8,100.98,14500.0,61.7252,61.8782,61.7129,61.8231,14500.0
2006-06-12 13:30:00,101.06,101.09,100.72,100.72,13600.0,61.8721,61.8905,61.6639,61.6639,13600.0
2006-06-12 14:00:00,100.7,100.7,100.28,100.46,12300.0,61.6517,61.6517,61.3946,61.5048,12300.0
2006-06-12 14:30:00,100.33,100.49,100.25,100.26,13800.0,61.4252,61.5231,61.3762,61.3823,13800.0
2006-06-12 15:00:00,100.25,100.45,100.01,100.01,25600.0,61.3762,61.4986,61.2293,61.2293,25600.0
2006-06-12 15:30:00,100.02,100.02,99.62,99.69,40900.0,61.2354,61.2354,60.9905,61.0333,40900.0
2006-06-13 09:30:00,96.9,97.55,96.5,97.13,89300.0,59.3252,59.7232,59.0803,59.466,89300.0
2006-06-13 10:00:00,97.15,97.25,96.8,96.9,39100.0,59.4783,59.5395,59.264,59.3252,39100.0
2006-06-13 10:30:00,96.94,96.94,95.76,95.97,64700.0,59.3497,59.3497,58.6273,58.7558,64700.0
2006-06-13 11:00:00,96.06,96.06,95.26,95.52,73300.0,58.8109,58.8109,58.3212,58.4803,73300.0
2006-06-13 11:30:00,95.55,96.37,95.54,96.28,78200.0,58.4987,59.0007,58.4926,58.9456,78200.0
2006-06-13 12:00:00,96.35,96.38,96.12,96.18,22800.0,58.9885,59.0069,58.8477,58.8844,22800.0
2006-06-13 12:30:00,96.18,96.4,96.17,96.33,23300.0,58.8844,59.0191,58.8783,58.9763,23300.0
2006-06-13 13:00:00,96.4,96.4,96.01,96.01,27200.0,59.0191,59.0191,58.7803,58.7803,27200.0
2006-06-13 13:30:00,96.02,96.11,95.81,96.01,23200.0,58.7865,58.8416,58.6579,58.7803,23200.0
2006-06-13 14:00:00,96.0,96.29,95.78,95.83,33800.0,58.7742,58.9518,58.6395,58.6701,33800.0
2006-06-13 14:30:00,95.83,95.88,95.48,95.52,33800.0,58.6701,58.7007,58.4559,58.4803,33800.0
2006-06-13 15:00:00,95.53,95.95,95.2,95.95,73800.0,58.4865,58.7436,58.2844,58.7436,73800.0
2006-06-13 15:30:00,95.94,96.35,95.53,95.6,54500.0,58.7375,58.9885,58.4865,58.5293,54500.0
2006-06-14 09:30:00,96.87,97.68,96.87,97.63,59400.0,59.3069,59.8028,59.3069,59.7722,59400.0
2006-06-14 10:00:00,97.63,98.05,97.59,97.92,61200.0,59.7722,60.0293,59.7477,59.9497,61200.0
2006-06-14 10:30:00,97.92,98.15,97.9,98.04,60300.0,59.9497,60.0905,59.9375,60.0232,60300.0
2006-06-14 11:00:00,98.04,98.17,97.62,98.14,65900.0,60.0232,60.1028,59.766,60.0844,65900.0
2006-06-14 11:30:00,98.14,98.22,98.0,98.2,49200.0,60.0844,60.1334,59.9987,60.1211,49200.0
2006-06-14 12:00:00,98.2,98.36,98.09,98.27,21200.0,60.1211,60.2191,60.0538,60.164,21200.0
2006-06-14 12:30:00,98.27,98.35,98.05,98.1,24300.0,60.164,60.213,60.0293,60.0599,24300.0
2006-06-14 13:00:00,98.1,98.16,97.84,97.86,41700.0,60.0599,60.0966,59.9007,59.913,41700.0
2006-06-14 13:30:00,97.86,97.9,97.5,97.73,17500.0,59.913,59.9375,59.6926,59.8334,17500.0
2006-06-14 14:00:00,97.74,98.08,97.65,97.91,23600.0,59.8395,60.0477,59.7844,59.9436,23600.0
2006-06-14 14:30:00,97.89,97.92,97.21,97.39,26400.0,59.9313,59.9497,59.515,59.6252,26400.0
2006-06-14 15:00:00,97.4,97.66,97.19,97.24,31900.0,59.6313,59.7905,59.5028,59.5334,31900.0
2006-06-14 15:30:00,97.27,98.1,97.27,98.07,49100.0,59.5517,60.0599,59.5517,60.0415,49100.0
2006-06-15 09:30:00,98.97,99.48,98.75,99.35,78300.0,60.5925,60.9048,60.4579,60.8252,78300.0
2006-06-15 10:00:00,99.35,99.79,99.2,99.52,52700.0,60.8252,61.0946,60.7334,60.9293,52700.0
2006-06-15 10:30:00,99.51,100.0,99.4,99.85,41100.0,60.9231,61.2231,60.8558,61.1313,41100.0
2006-06-15 11:00:00,99.85,100.17,99.66,99.82,34700.0,61.1313,61.3272,61.015,61.1129,34700.0
2006-06-15 11:30:00,99.81,100.3,99.76,100.27,37200.0,61.1068,61.4068,61.0762,61.3884,37200.0
2006-06-15 12:00:00,100.25,100.31,100.0,100.16,26400.0,61.3762,61.4129,61.2231,61.3211,26400.0
2006-06-15 12:30:00,100.16,100.19,100.08,100.13,16600.0,61.3211,61.3395,61.2721,61.3027,16600.0
2006-06-15 13:00:00,100.12,100.15,100.0,100.02,16100.0,61.2966,61.315,61.2231,61.2354,16100.0
2006-06-15 13:30:00,100.05,100.32,99.79,100.2,35900.0,61.2538,61.4191,61.0946,61.3456,35900.0
2006-06-15 14:00:00,100.29,100.65,100.28,100.34,27700.0,61.4007,61.6211,61.3946,61.4313,27700.0
2006-06-15 14:30:00,100.35,100.96,100.35,100.96,35800.0,61.4374,61.8109,61.4374,61.8109,35800.0
2006-06-15 15:00:00,100.95,101.21,100.64,101.1,65100.0,61.8048,61.9639,61.615,61.8966,65100.0
2006-06-15 15:30:00,101.08,101.24,100.75,100.79,101100.0,61.8844,61.9823,61.6823,61.7068,101100.0
2006-06-16 09:30:00,101.5,101.5,100.72,100.75,60600.0,62.1415,62.1415,61.6639,61.6823,60600.0
2006-06-16 10:00:00,100.75,101.15,100.75,101.0,43100.0,61.6823,61.9272,61.6823,61.8354,43100.0
2006-06-16 10:30:00,101.01,101.11,100.85,100.89,24100.0,61.8415,61.9027,61.7435,61.768,24100.0
2006-06-16 11:00:00,100.89,101.04,100.76,100.76,17100.0,61.768,61.8599,61.6884,61.6884,17100.0
2006-06-16 11:30:00,100.75,101.04,100.68,100.99,11100.0,61.6823,61.8599,61.6395,61.8293,11100.0
2006-06-16 12:00:00,101.0,101.09,100.77,100.77,14100.0,61.8354,61.8905,61.6946,61.6946,14100.0
2006-06-16 12:30:00,100.78,100.78,100.38,100.58,22400.0,61.7007,61.7007,61.4558,61.5782,22400.0
2006-06-16 13:00:00,100.58,100.64,100.54,100.62,5400.0,61.5782,61.615,61.5537,61.6027,5400.0
2006-06-16 13:30:00,100.62,100.9,100.56,100.9,10100.0,61.6027,61.7741,61.566,61.7741,10100.0
2006-06-16 14:00:00,100.82,100.9,100.75,100.85,10800.0,61.7252,61.7741,61.6823,61.7435,10800.0
2006-06-16 14:30:00,100.85,100.96,100.74,100.92,7800.0,61.7435,61.8109,61.6762,61.7864,7800.0
2006-06-16 15:00:00,100.92,101.14,100.92,101.06,23800.0,61.7864,61.9211,61.7864,61.8721,23800.0
2006-06-16 15:30:00,100.98,101.15,100.66,100.67,35400.0,61.8231,61.9272,61.6272,61.6333,35400.0
2006-06-19 09:30:00,101.66,101.85,101.23,101.39,26200.0,62.2394,62.3558,61.9762,62.0741,26200.0
2006-06-19 10:00:00,101.38,101.49,101.01,101.13,29500.0,62.068,62.1354,61.8415,61.915,29500.0
2006-06-19 10:30:00,101.07,101.29,101.0,101.26,11500.0,61.8782,62.0129,61.8354,61.9946,11500.0
2006-06-19 11:00:00,101.28,101.29,101.06,101.15,9300.0,62.0068,62.0129,61.8721,61.9272,9300.0
2006-06-19 11:30:00,101.08,101.15,101.01,101.11,6700.0,61.8844,61.9272,61.8415,61.9027,6700.0
2006-06-19 12:00:00,101.11,101.2,101.11,101.14,7400.0,61.9027,61.9578,61.9027,61.9211,7400.0
2006-06-19 12:30:00,101.14,101.24,101.14,101.21,6900.0,61.9211,61.9823,61.9211,61.9639,6900.0
2006-06-19 13:00:00,101.21,101.21,101.08,101.13,49900.0,61.9639,61.9639,61.8844,61.915,49900.0
2006-06-19 13:30:00,101.1,101.15,100.56,100.61,39900.0,61.8966,61.9272,61.566,61.5966,39900.0
2006-06-19 14:00:00,100.61,100.89,100.41,100.74,19300.0,61.5966,61.768,61.4742,61.6762,19300.0
2006-06-19 14:30:00,100.71,100.71,100.37,100.37,5900.0,61.6578,61.6578,61.4497,61.4497,5900.0
2006-06-19 15:00:00,100.38,100.96,100.37,100.96,15600.0,61.4558,61.8109,61.4497,61.8109,15600.0
2006-06-19 15:30:00,100.95,100.96,100.48,100.55,26500.0,61.8048,61.8109,61.517,61.5599,26500.0
2006-06-20 09:30:00,101.61,101.61,100.8,100.85,26500.0,62.2088,62.2088,61.7129,61.7435,26500.0
2006-06-20 10:00:00,100.86,100.94,100.69,100.76,15000.0,61.7497,61.7986,61.6456,61.6884,15000.0
2006-06-20 10:30:00,100.76,100.84,100.7,100.81,12800.0,61.6884,61.7374,61.6517,61.719,12800.0
2006-06-20 11:00:00,100.8,101.47,100.8,101.07,23300.0,61.7129,62.1231,61.7129,61.8782,23300.0
2006-06-20 11:30:00,101.06,101.2,101.06,101.2,23700.0,61.8721,61.9578,61.8721,61.9578,23700.0
2006-06-20 12:00:00,101.2,101.23,101.1,101.22,5700.0,61.9578,61.9762,61.8966,61.9701,5700.0
2006-06-20 12:30:00,101.23,101.23,101.06,101.13,6600.0,61.9762,61.9762,61.8721,61.915,6600.0
2006-06-20 13:00:00,101.13,101.18,101.05,101.14,3000.0,61.915,61.9456,61.866,61.9211,3000.0
2006-06-20 13:30:00,101.13,101.14,100.95,101.01,8400.0,61.915,61.9211,61.8048,61.8415,8400.0
2006-06-20 14:00:00,101.01,101.01,100.83,100.86,14900.0,61.8415,61.8415,61.7313,61.7497,14900.0
2006-06-20 14:30:00,100.87,101.05,100.77,101.04,8600.0,61.7558,61.866,61.6946,61.8599,8600.0
2006-06-20 15:00:00,101.04,101.04,100.79,100.96,7800.0,61.8599,61.8599,61.7068,61.8109,7800.0
2006-06-20 15:30:00,100.98,100.98,100.61,100.61,10900.0,61.8231,61.8231,61.5966,61.5966,10900.0
2006-06-21 09:30:00,100.4,100.72,100.24,100.46,20600.0,61.468,61.6639,61.3701,61.5048,20600.0
2006-06-21 10:00:00,100.39,100.93,100.39,100.84,10700.0,61.4619,61.7925,61.4619,61.7374,10700.0
2006-06-21 10:30:00,100.81,100.97,100.72,100.93,10400.0,61.719,61.817,61.6639,61.7925,10400.0
2006-06-21 11:00:00,100.93,101.27,100.9,101.27,15200.0,61.7925,62.0007,61.7741,62.0007,15200.0
2006-06-21 11:30:00,101.27,101.53,101.23,101.32,18000.0,62.0007,62.1599,61.9762,62.0313,18000.0
2006-06-21 12:00:00,101.41,101.86,101.41,101.85,11400.0,62.0864,62.3619,62.0864,62.3558,11400.0
2006-06-21 12:30:00,101.75,101.94,101.74,101.87,9700.0,62.2945,62.4109,62.2884,62.368,9700.0
2006-06-21 13:00:00,101.86,101.88,101.61,101.68,6000.0,62.3619,62.3741,62.2088,62.2517,6000.0
2006-06-21 13:30:00,101.66,101.78,101.58,101.78,7600.0,62.2394,62.3129,62.1905,62.3129,7600.0
2006-06-21 14:00:00,101.78,101.95,101.72,101.8,15300.0,62.3129,62.417,62.2762,62.3252,15300.0
2006-06-21 14:30:00,101.8,101.95,101.76,101.81,10200.0,62.3252,62.417,62.3007,62.3313,10200.0
2006-06-21 15:00:00,101.84,101.84,101.62,101.66,21200.0,62.3496,62.3496,62.215,62.2394,21200.0
2006-06-21 15:30:00,101.66,101.66,101.15,101.2,63200.0,62.2394,62.2394,61.9272,61.9578,63200.0
2006-06-22 09:30:00,102.37,102.37,101.58,101.96,33100.0,62.6741,62.6741,62.1905,62.4231,33100.0
2006-06-22 10:00:00,101.95,101.95,101.58,101.64,12200.0,62.417,62.417,62.1905,62.2272,12200.0
2006-06-22 10:30:00,101.64,101.69,101.5,101.64,5700.0,62.2272,62.2578,62.1415,62.2272,5700.0
2006-06-22 11:00:00,101.56,101.56,101.22,101.51,13100.0,62.1782,62.1782,61.9701,62.1476,13100.0
2006-06-22 11:30:00,101.52,101.62,101.48,101.6,4900.0,62.1537,62.215,62.1292,62.2027,4900.0
2006-06-22 12:00:00,101.6,101.63,101.32,101.38,3600.0,62.2027,62.2211,62.0313,62.068,3600.0
2006-06-22 12:30:00,101.38,101.38,100.9,100.9,12700.0,62.068,62.068,61.7741,61.7741,12700.0
2006-06-22 13:00:00,100.96,101.12,100.95,101.0,10800.0,61.8109,61.9088,61.8048,61.8354,10800.0
2006-06-22 13:30:00,101.0,101.09,100.81,100.95,27000.0,61.8354,61.8905,61.719,61.8048,27000.0
2006-06-22 14:00:00,100.99,101.14,100.9,101.14,32100.0,61.8293,61.9211,61.7741,61.9211,32100.0
2006-06-22 14:30:00,101.15,101.16,100.84,100.97,21100.0,61.9272,61.9333,61.7374,61.817,21100.0
2006-06-22 15:00:00,100.98,101.12,100.78,101.1,15800.0,61.8231,61.9088,61.7007,61.8966,15800.0
2006-06-22 15:30:00,101.1,101.45,100.87,100.9,34000.0,61.8966,62.1109,61.7558,61.7741,34000.0
2006-06-23 09:30:00,99.88,99.89,99.31,99.62,50600.0,61.1497,61.1558,60.8007,60.9905,50600.0
2006-06-23 10:00:00,99.58,99.64,99.43,99.56,23500.0,60.966,61.0027,60.8742,60.9538,23500.0
2006-06-23 10:30:00,99.56,99.64,99.45,99.64,9300.0,60.9538,61.0027,60.8864,61.0027,9300.0
2006-06-23 11:00:00,99.63,99.64,99.49,99.59,27100.0,60.9966,61.0027,60.9109,60.9721,27100.0
2006-06-23 11:30:00,99.59,99.63,99.51,99.62,12800.0,60.9721,60.9966,60.9231,60.9905,12800.0
2006-06-23 12:00:00,99.63,99.94,99.62,99.92,22800.0,60.9966,61.1864,60.9905,61.1742,22800.0
2006-06-23 12:30:00,99.93,100.0,99.9,99.97,14700.0,61.1803,61.2231,61.1619,61.2048,14700.0
2006-06-23 13:00:00,99.94,100.01,99.8,100.01,15600.0,61.1864,61.2293,61.1007,61.2293,15600.0
2006-06-23 13:30:00,100.0,100.0,99.93,99.96,11900.0,61.2231,61.2231,61.1803,61.1987,11900.0
2006-06-23 14:00:00,99.97,100.05,99.92,100.03,15000.0,61.2048,61.2538,61.1742,61.2415,15000.0
2006-06-23 14:30:00,99.99,100.15,99.9,99.9,19400.0,61.217,61.315,61.1619,61.1619,19400.0
2006-06-23 15:00:00,99.89,99.89,99.6,99.82,19300.0,61.1558,61.1558,60.9782,61.1129,19300.0
2006-06-23 15:30:00,99.82,99.99,99.68,99.68,37000.0,61.1129,61.217,61.0272,61.0272,37000.0
2006-06-26 09:30:00,100.16,100.43,99.92,99.95,19700.0,61.3211,61.4864,61.1742,61.1925,19700.0
2006-06-26 10:00:00,99.95,100.0,99.86,100.0,14900.0,61.1925,61.2231,61.1374,61.2231,14900.0
2006-06-26 10:30:00,100.0,100.15,99.98,100.09,13700.0,61.2231,61.315,61.2109,61.2782,13700.0
2006-06-26 11:00:00,100.06,100.06,99.92,99.92,8700.0,61.2599,61.2599,61.1742,61.1742,8700.0
2006-06-26 11:30:00,99.92,99.99,99.83,99.87,12600.0,61.1742,61.217,61.1191,61.1436,12600.0
2006-06-26 12:00:00,99.86,99.86,99.75,99.76,6600.0,61.1374,61.1374,61.0701,61.0762,6600.0
2006-06-26 12:30:00,99.76,99.95,99.73,99.93,11000.0,61.0762,61.1925,61.0578,61.1803,11000.0
2006-06-26 13:00:00,99.94,100.21,99.9,100.21,8200.0,61.1864,61.3517,61.1619,61.3517,8200.0
2006-06-26 13:30:00,100.18,100.42,100.18,100.41,17000.0,61.3333,61.4803,61.3333,61.4742,17000.0
2006-06-26 14:00:00,100.42,100.55,100.38,100.45,15200.0,61.4803,61.5599,61.4558,61.4986,15200.0
2006-06-26 14:30:00,100.44,100.54,100.39,100.51,15200.0,61.4925,61.5537,61.4619,61.5354,15200.0
2006-06-26 15:00:00,100.52,100.52,100.32,100.43,11000.0,61.5415,61.5415,61.4191,61.4864,11000.0
2006-06-26 15:30:00,100.34,100.5,100.34,100.49,12100.0,61.4313,61.5293,61.4313,61.5231,12100.0
2006-06-27 09:30:00,100.13,100.14,99.79,99.84,17500.0,61.3027,61.3089,61.0946,61.1252,17500.0
2006-06-27 10:00:00,99.99,99.99,99.8,99.92,16000.0,61.217,61.217,61.1007,61.1742,16000.0
2006-06-27 10:30:00,99.92,100.02,99.86,99.94,29900.0,61.1742,61.2354,61.1374,61.1864,29900.0
2006-06-27 11:00:00,99.9,99.9,99.45,99.47,36200.0,61.1619,61.1619,60.8864,60.8987,36200.0
2006-06-27 11:30:00,99.41,99.47,99.25,99.25,5400.0,60.8619,60.8987,60.764,60.764,5400.0
2006-06-27 12:00:00,99.17,99.18,99.02,99.07,11900.0,60.715,60.7211,60.6232,60.6538,11900.0
2006-06-27 12:30:00,99.07,99.07,98.73,98.78,16800.0,60.6538,60.6538,60.4456,60.4762,16800.0
2006-06-27 13:00:00,98.78,98.85,98.68,98.75,8100.0,60.4762,60.5191,60.415,60.4579,8100.0
2006-06-27 13:30:00,98.86,98.88,98.68,98.68,8400.0,60.5252,60.5374,60.415,60.415,8400.0
2006-06-27 14:00:00,98.71,98.83,98.6,98.78,22900.0,60.4334,60.5068,60.366,60.4762,22900.0
2006-06-27 14:30:00,98.7,98.81,98.5,98.51,15600.0,60.4272,60.4946,60.3048,60.3109,15600.0
2006-06-27 15:00:00,98.54,98.75,98.5,98.7,11000.0,60.3293,60.4579,60.3048,60.4272,11000.0
2006-06-27 15:30:00,98.65,98.69,98.24,98.24,29700.0,60.3966,60.4211,60.1456,60.1456,29700.0
2006-06-28 09:30:00,98.85,98.85,98.51,98.58,29400.0,60.5191,60.5191,60.3109,60.3538,29400.0
2006-06-28 10:00:00,98.58,98.8,98.52,98.73,10000.0,60.3538,60.4885,60.317,60.4456,10000.0
2006-06-28 10:30:00,98.67,98.72,98.35,98.4,21300.0,60.4089,60.4395,60.213,60.2436,21300.0
2006-06-28 11:00:00,98.4,98.46,98.3,98.46,24000.0,60.2436,60.2803,60.1823,60.2803,24000.0
2006-06-28 11:30:00,98.37,98.46,98.3,98.45,20800.0,60.2252,60.2803,60.1823,60.2742,20800.0
2006-06-28 12:00:00,98.42,98.49,98.39,98.47,8800.0,60.2558,60.2987,60.2374,60.2864,8800.0
2006-06-28 12:30:00,98.45,98.5,98.4,98.47,10200.0,60.2742,60.3048,60.2436,60.2864,10200.0
2006-06-28 13:00:00,98.42,98.59,98.37,98.49,10400.0,60.2558,60.3599,60.2252,60.2987,10400.0
2006-06-28 13:30:00,98.5,98.51,98.4,98.43,17200.0,60.3048,60.3109,60.2436,60.2619,17200.0
2006-06-28 14:00:00,98.44,98.66,98.4,98.62,13200.0,60.2681,60.4028,60.2436,60.3783,13200.0
2006-06-28 14:30:00,98.62,98.96,98.62,98.88,11400.0,60.3783,60.5864,60.3783,60.5374,11400.0
2006-06-28 15:00:00,98.84,98.99,98.63,98.75,24600.0,60.513,60.6048,60.3844,60.4579,24600.0
2006-06-28 15:30:00,98.7,98.7,98.52,98.64,50300.0,60.4272,60.4272,60.317,60.3905,50300.0
2006-06-29 09:30:00,99.45,99.5,99.19,99.46,28200.0,60.8864,60.917,60.7272,60.8925,28200.0
2006-06-29 10:00:00,99.6,100.06,99.49,100.06,37100.0,60.9782,61.2599,60.9109,61.2599,37100.0
2006-06-29 10:30:00,100.04,100.44,99.88,100.37,25300.0,61.2476,61.4925,61.1497,61.4497,25300.0
2006-06-29 11:00:00,100.37,100.5,100.15,100.2,24800.0,61.4497,61.5293,61.315,61.3456,24800.0
2006-06-29 11:30:00,100.24,100.3,100.2,100.21,12600.0,61.3701,61.4068,61.3456,61.3517,12600.0
2006-06-29 12:00:00,100.2,100.31,100.18,100.3,6800.0,61.3456,61.4129,61.3333,61.4068,6800.0
2006-06-29 12:30:00,100.27,100.29,100.1,100.16,6000.0,61.3884,61.4007,61.2844,61.3211,6000.0
2006-06-29 13:00:00,100.15,100.16,100.0,100.02,8400.0,61.315,61.3211,61.2231,61.2354,8400.0
2006-06-29 13:30:00,100.05,100.15,100.02,100.13,9700.0,61.2538,61.315,61.2354,61.3027,9700.0
2006-06-29 14:00:00,100.18,100.9,100.05,100.89,22700.0,61.3333,61.7741,61.2538,61.768,22700.0
2006-06-29 14:30:00,100.84,101.81,100.84,101.63,38400.0,61.7374,62.3313,61.7374,62.2211,38400.0
2006-06-29 15:00:00,101.62,101.86,101.51,101.85,22400.0,62.215,62.3619,62.1476,62.3558,22400.0
2006-06-29 15:30:00,101.85,102.21,101.82,102.2,44000.0,62.3558,62.5762,62.3374,62.5701,44000.0
2006-06-30 09:30:00,104.75,104.95,104.41,104.42,58600.0,64.1312,64.2537,63.9231,63.9292,58600.0
2006-06-30 10:00:00,104.4,104.4,103.82,104.0,57900.0,63.917,63.917,63.5619,63.6721,57900.0
2006-06-30 10:30:00,104.04,104.39,104.04,104.39,36100.0,63.6966,63.9108,63.6966,63.9108,36100.0
2006-06-30 11:00:00,104.39,104.71,104.32,104.66,14700.0,63.9108,64.1068,63.868,64.0761,14700.0
2006-06-30 11:30:00,104.66,104.67,104.47,104.54,14500.0,64.0761,64.0823,63.9598,64.0027,14500.0
2006-06-30 12:00:00,104.55,104.71,104.54,104.57,15500.0,64.0088,64.1068,64.0027,64.021,15500.0
2006-06-30 12:30:00,104.68,104.7,104.53,104.54,8600.0,64.0884,64.1006,63.9965,64.0027,8600.0
2006-06-30 13:00:00,104.58,104.7,104.52,104.52,11400.0,64.0272,64.1006,63.9904,63.9904,11400.0
2006-06-30 13:30:00,104.63,104.74,104.53,104.73,10800.0,64.0578,64.1251,63.9965,64.119,10800.0
2006-06-30 14:00:00,104.73,104.73,104.59,104.64,31700.0,64.119,64.119,64.0333,64.0639,31700.0
2006-06-30 14:30:00,104.63,104.74,104.58,104.73,11500.0,64.0578,64.1251,64.0272,64.119,11500.0
2006-06-30 15:00:00,104.75,104.75,104.57,104.71,10900.0,64.1312,64.1312,64.021,64.1068,10900.0
2006-06-30 15:30:00,104.63,104.86,104.53,104.64,31700.0,64.0578,64.1986,63.9965,64.0639,31700.0
2006-07-03 09:30:00,103.72,104.77,103.72,104.57,47100.0,63.5006,64.1435,63.5006,64.021,47100.0
2006-07-03 10:00:00,104.56,104.61,104.53,104.6,25400.0,64.0149,64.0455,63.9965,64.0394,25400.0
2006-07-03 10:30:00,104.61,104.74,104.6,104.73,28900.0,64.0455,64.1251,64.0394,64.119,28900.0
2006-07-03 11:00:00,104.74,104.99,104.73,104.94,32300.0,64.1251,64.2782,64.119,64.2476,32300.0
2006-07-03 11:30:00,104.94,105.1,104.94,105.08,20500.0,64.2476,64.3455,64.2476,64.3333,20500.0
2006-07-03 12:00:00,105.09,105.1,104.96,105.04,21500.0,64.3394,64.3455,64.2598,64.3088,21500.0
2006-07-03 12:30:00,105.04,105.19,105.02,105.11,68000.0,64.3088,64.4006,64.2965,64.3516,68000.0
2006-07-03 13:00:00,105.08,105.08,105.04,105.04,3200.0,64.3333,64.3333,64.3088,64.3088,3200.0
2006-07-03 13:30:00,105.04,105.04,105.04,105.04,0.0,64.3088,64.3088,64.3088,64.3088,0.0
2006-07-03 14:00:00,105.04,105.04,105.04,105.04,0.0,64.3088,64.3088,64.3088,64.3088,0.0
2006-07-03 14:30:00,105.04,105.04,105.04,105.04,0.0,64.3088,64.3088,64.3088,64.3088,0.0
2006-07-03 15:00:00,105.04,105.04,105.04,105.04,0.0,64.3088,64.3088,64.3088,64.3088,0.0
2006-07-03 15:30:00,105.04,105.04,105.04,105.04,0.0,64.3088,64.3088,64.3088,64.3088,0.0
2006-07-05 09:30:00,103.18,103.2,102.35,102.45,65800.0,63.17,63.1823,62.6619,62.7231,65800.0
2006-07-05 10:00:00,102.37,102.49,102.11,102.3,18300.0,62.6741,62.7476,62.5149,62.6313,18300.0
2006-07-05 10:30:00,102.27,102.31,101.95,101.95,19400.0,62.6129,62.6374,62.417,62.417,19400.0
2006-07-05 11:00:00,101.96,102.05,101.61,101.84,30000.0,62.4231,62.4782,62.2088,62.3496,30000.0
2006-07-05 11:30:00,101.85,102.12,101.85,102.06,27600.0,62.3558,62.5211,62.3558,62.4843,27600.0
2006-07-05 12:00:00,102.05,102.05,101.79,101.94,29300.0,62.4782,62.4782,62.319,62.4109,29300.0
2006-07-05 12:30:00,101.95,102.08,101.92,102.05,12800.0,62.417,62.4966,62.3986,62.4782,12800.0
2006-07-05 13:00:00,102.05,102.45,102.03,102.39,14700.0,62.4782,62.7231,62.466,62.6864,14700.0
2006-07-05 13:30:00,102.45,102.59,102.44,102.51,13000.0,62.7231,62.8088,62.717,62.7598,13000.0
2006-07-05 14:00:00,102.51,102.59,102.45,102.49,9100.0,62.7598,62.8088,62.7231,62.7476,9100.0
2006-07-05 14:30:00,102.47,102.84,102.47,102.78,16200.0,62.7354,62.9619,62.7354,62.9251,16200.0
2006-07-05 15:00:00,102.8,102.8,102.27,102.35,25400.0,62.9374,62.9374,62.6129,62.6619,25400.0
2006-07-05 15:30:00,102.32,102.55,102.26,102.43,57800.0,62.6435,62.7843,62.6068,62.7109,57800.0
2006-07-06 09:30:00,103.14,103.14,102.79,103.1,23000.0,63.1455,63.1455,62.9313,63.1211,23000.0
2006-07-06 10:00:00,103.1,103.57,103.09,103.41,14200.0,63.1211,63.4088,63.1149,63.3109,14200.0
2006-07-06 10:30:00,103.3,103.68,103.3,103.47,15800.0,63.2435,63.4762,63.2435,63.3476,15800.0
2006-07-06 11:00:00,103.36,103.68,103.29,103.67,12900.0,63.2802,63.4762,63.2374,63.47,12900.0
2006-07-06 11:30:00,103.67,103.72,103.5,103.5,11000.0,63.47,63.5006,63.366,63.366,11000.0
2006-07-06 12:00:00,103.5,103.51,103.28,103.39,19000.0,63.366,63.3721,63.2313,63.2986,19000.0
2006-07-06 12:30:00,103.38,103.44,103.27,103.28,12300.0,63.2925,63.3292,63.2251,63.2313,12300.0
2006-07-06 13:00:00,103.34,103.45,103.25,103.37,12700.0,63.268,63.3353,63.2129,63.2864,12700.0
2006-07-06 13:30:00,103.45,103.45,103.1,103.22,19400.0,63.3353,63.3353,63.1211,63.1945,19400.0
2006-07-06 14:00:00,103.16,103.18,103.0,103.0,23000.0,63.1578,63.17,63.0598,63.0598,23000.0
2006-07-06 14:30:00,103.04,103.18,102.83,103.18,22100.0,63.0843,63.17,62.9558,63.17,22100.0
2006-07-06 15:00:00,103.17,103.24,103.04,103.21,23900.0,63.1639,63.2068,63.0843,63.1884,23900.0
2006-07-06 15:30:00,103.2,103.37,103.1,103.26,67200.0,63.1823,63.2864,63.1211,63.219,67200.0
2006-07-07 09:30:00,104.5,104.9,104.41,104.79,35100.0,63.9782,64.2231,63.9231,64.1557,35100.0
2006-07-07 10:00:00,104.68,105.35,104.58,105.13,10800.0,64.0884,64.4986,64.0272,64.3639,10800.0
2006-07-07 10:30:00,105.13,105.28,104.89,104.9,12300.0,64.3639,64.4557,64.217,64.2231,12300.0
2006-07-07 11:00:00,104.9,105.02,104.7,104.95,23000.0,64.2231,64.2965,64.1006,64.2537,23000.0
2006-07-07 11:30:00,104.87,105.11,104.82,105.11,21500.0,64.2047,64.3516,64.1741,64.3516,21500.0
2006-07-07 12:00:00,105.11,105.22,104.96,105.17,12700.0,64.3516,64.419,64.2598,64.3884,12700.0
2006-07-07 12:30:00,105.12,105.19,105.1,105.1,8600.0,64.3578,64.4006,64.3455,64.3455,8600.0
2006-07-07 13:00:00,105.1,105.1,104.82,104.97,55100.0,64.3455,64.3455,64.1741,64.2659,55100.0
2006-07-07 13:30:00,104.97,104.97,104.8,104.87,8800.0,64.2659,64.2659,64.1619,64.2047,8800.0
2006-07-07 14:00:00,104.87,104.88,104.72,104.8,8900.0,64.2047,64.2108,64.1129,64.1619,8900.0
2006-07-07 14:30:00,104.72,104.79,104.25,104.25,9600.0,64.1129,64.1557,63.8251,63.8251,9600.0
2006-07-07 15:00:00,104.25,104.44,104.22,104.29,10900.0,63.8251,63.9414,63.8068,63.8496,10900.0
2006-07-07 15:30:00,104.3,104.39,104.25,104.37,15600.0,63.8557,63.9108,63.8251,63.8986,15600.0
2006-07-10 09:30:00,106.01,106.23,105.52,105.52,34500.0,64.9027,65.0373,64.6027,64.6027,34500.0
2006-07-10 10:00:00,105.52,105.88,105.3,105.5,31400.0,64.6027,64.8231,64.468,64.5904,31400.0
2006-07-10 10:30:00,105.48,105.78,105.35,105.74,16900.0,64.5782,64.7618,64.4986,64.7373,16900.0
2006-07-10 11:00:00,105.76,106.02,105.76,105.88,14300.0,64.7496,64.9088,64.7496,64.8231,14300.0
2006-07-10 11:30:00,105.94,106.06,105.81,106.06,10500.0,64.8598,64.9333,64.7802,64.9333,10500.0
2006-07-10 12:00:00,106.03,106.04,105.76,106.01,13100.0,64.9149,64.921,64.7496,64.9027,13100.0
2006-07-10 12:30:00,106.02,106.07,105.84,105.99,11200.0,64.9088,64.9394,64.7986,64.8904,11200.0
2006-07-10 13:00:00,105.86,106.0,105.85,105.96,9600.0,64.8108,64.8965,64.8047,64.872,9600.0
2006-07-10 13:30:00,105.9,105.97,105.6,105.66,11800.0,64.8353,64.8782,64.6516,64.6884,11800.0
2006-07-10 14:00:00,105.64,105.68,105.42,105.58,19500.0,64.6761,64.7006,64.5414,64.6394,19500.0
2006-07-10 14:30:00,105.69,105.73,105.28,105.28,8400.0,64.7067,64.7312,64.4557,64.4557,8400.0
2006-07-10 15:00:00,105.27,105.68,105.17,105.6,20800.0,64.4496,64.7006,64.3884,64.6516,20800.0
2006-07-10 15:30:00,105.57,105.63,105.44,105.5,30200.0,64.6333,64.67,64.5537,64.5904,30200.0
2006-07-11 09:30:00,105.0,105.07,104.33,104.92,37200.0,64.2843,64.3272,63.8741,64.2353,37200.0
2006-07-11 10:00:00,104.93,104.97,104.36,104.56,37000.0,64.2414,64.2659,63.8925,64.0149,37000.0
2006-07-11 10:30:00,104.54,104.66,104.26,104.26,17200.0,64.0027,64.0761,63.8312,63.8312,17200.0
2006-07-11 11:00:00,104.3,104.3,104.1,104.24,15800.0,63.8557,63.8557,63.7333,63.819,15800.0
2006-07-11 11:30:00,104.26,104.52,104.26,104.48,9900.0,63.8312,63.9904,63.8312,63.9659,9900.0
2006-07-11 12:00:00,104.42,104.45,104.35,104.4,9200.0,63.9292,63.9476,63.8863,63.917,9200.0
2006-07-11 12:30:00,104.4,104.49,104.37,104.41,5700.0,63.917,63.9721,63.8986,63.9231,5700.0
2006-07-11 13:00:00,104.41,104.46,104.38,104.46,6600.0,63.9231,63.9537,63.9047,63.9537,6600.0
2006-07-11 13:30:00,104.48,104.7,104.41,104.67,10300.0,63.9659,64.1006,63.9231,64.0823,10300.0
2006-07-11 14:00:00,104.67,105.0,104.66,104.88,21400.0,64.0823,64.2843,64.0761,64.2108,21400.0
2006-07-11 14:30:00,104.95,104.99,104.91,104.91,5200.0,64.2537,64.2782,64.2292,64.2292,5200.0
2006-07-11 15:00:00,104.93,105.56,104.92,105.51,16000.0,64.2414,64.6271,64.2353,64.5965,16000.0
2006-07-11 15:30:00,105.5,105.86,105.5,105.71,19800.0,64.5904,64.8108,64.5904,64.719,19800.0
2006-07-12 09:30:00,103.39,103.76,103.25,103.56,52400.0,63.2986,63.5251,63.2129,63.4027,52400.0
2006-07-12 10:00:00,103.57,103.57,103.25,103.33,22100.0,63.4088,63.4088,63.2129,63.2619,22100.0
2006-07-12 10:30:00,103.34,103.38,103.03,103.03,16500.0,63.268,63.2925,63.0782,63.0782,16500.0
2006-07-12 11:00:00,103.06,103.18,103.0,103.05,9800.0,63.0966,63.17,63.0598,63.0904,9800.0
2006-07-12 11:30:00,103.05,103.41,103.01,103.3,17600.0,63.0904,63.3109,63.066,63.2435,17600.0
2006-07-12 12:00:00,103.29,103.3,102.85,102.86,10900.0,63.2374,63.2435,62.968,62.9741,10900.0
2006-07-12 12:30:00,102.83,102.9,102.79,102.9,9800.0,62.9558,62.9986,62.9313,62.9986,9800.0
2006-07-12 13:00:00,102.83,102.89,102.5,102.55,13200.0,62.9558,62.9925,62.7537,62.7843,13200.0
2006-07-12 13:30:00,102.55,102.69,102.36,102.4,15800.0,62.7843,62.87,62.668,62.6925,15800.0
2006-07-12 14:00:00,102.4,102.64,102.39,102.51,19900.0,62.6925,62.8394,62.6864,62.7598,19900.0
2006-07-12 14:30:00,102.58,102.59,102.15,102.21,14200.0,62.8027,62.8088,62.5394,62.5762,14200.0
2006-07-12 15:00:00,102.23,102.68,102.15,102.67,24200.0,62.5884,62.8639,62.5394,62.8578,24200.0
2006-07-12 15:30:00,102.56,102.66,102.32,102.53,47400.0,62.7905,62.8517,62.6435,62.7721,47400.0
2006-07-13 09:30:00,102.02,102.02,99.1,99.56,145800.0,62.4598,62.4598,60.6721,60.9538,145800.0
2006-07-13 10:00:00,99.58,99.62,99.36,99.51,64600.0,60.966,60.9905,60.8313,60.9231,64600.0
2006-07-13 10:30:00,99.51,100.0,99.49,99.98,41200.0,60.9231,61.2231,60.9109,61.2109,41200.0
2006-07-13 11:00:00,99.98,99.98,99.7,99.97,19900.0,61.2109,61.2109,61.0395,61.2048,19900.0
2006-07-13 11:30:00,99.98,99.99,99.84,99.99,16900.0,61.2109,61.217,61.1252,61.217,16900.0
2006-07-13 12:00:00,99.99,100.15,99.96,100.03,29500.0,61.217,61.315,61.1987,61.2415,29500.0
2006-07-13 12:30:00,100.01,100.06,99.83,99.95,20600.0,61.2293,61.2599,61.1191,61.1925,20600.0
2006-07-13 13:00:00,99.91,99.99,99.8,99.8,11800.0,61.168,61.217,61.1007,61.1007,11800.0
2006-07-13 13:30:00,99.76,99.8,99.49,99.5,19200.0,61.0762,61.1007,60.9109,60.917,19200.0
2006-07-13 14:00:00,99.5,99.61,99.32,99.61,21500.0,60.917,60.9844,60.8068,60.9844,21500.0
2006-07-13 14:30:00,99.59,99.6,99.28,99.41,42700.0,60.9721,60.9782,60.7823,60.8619,42700.0
2006-07-13 15:00:00,99.41,99.41,99.03,99.19,32700.0,60.8619,60.8619,60.6293,60.7272,32700.0
2006-07-13 15:30:00,99.17,99.26,99.08,99.15,42800.0,60.715,60.7701,60.6599,60.7027,42800.0
2006-07-14 09:30:00,98.0,98.26,97.7,97.83,63600.0,59.9987,60.1579,59.815,59.8946,63600.0
2006-07-14 10:00:00,97.89,97.9,97.74,97.85,36300.0,59.9313,59.9375,59.8395,59.9068,36300.0
2006-07-14 10:30:00,97.87,97.87,97.65,97.68,22000.0,59.9191,59.9191,59.7844,59.8028,22000.0
2006-07-14 11:00:00,97.67,97.67,97.28,97.59,35500.0,59.7966,59.7966,59.5579,59.7477,35500.0
2006-07-14 11:30:00,97.48,97.55,97.16,97.42,17700.0,59.6803,59.7232,59.4844,59.6436,17700.0
2006-07-14 12:00:00,97.42,97.42,97.15,97.26,11900.0,59.6436,59.6436,59.4783,59.5456,11900.0
2006-07-14 12:30:00,97.28,97.67,97.2,97.64,16400.0,59.5579,59.7966,59.5089,59.7783,16400.0
2006-07-14 13:00:00,97.67,97.84,97.56,97.82,21800.0,59.7966,59.9007,59.7293,59.8885,21800.0
2006-07-14 13:30:00,97.84,97.96,97.82,97.82,19400.0,59.9007,59.9742,59.8885,59.8885,19400.0
2006-07-14 14:00:00,97.82,97.92,97.59,97.6,19900.0,59.8885,59.9497,59.7477,59.7538,19900.0
2006-07-14 14:30:00,97.6,97.92,97.53,97.77,13400.0,59.7538,59.9497,59.7109,59.8579,13400.0
2006-07-14 15:00:00,97.77,97.92,97.77,97.85,27100.0,59.8579,59.9497,59.8579,59.9068,27100.0
2006-07-14 15:30:00,97.81,98.02,97.63,97.96,33600.0,59.8824,60.0109,59.7722,59.9742,33600.0
2006-07-17 09:30:00,97.01,97.63,97.0,97.41,48900.0,59.3926,59.7722,59.3864,59.6375,48900.0
2006-07-17 10:00:00,97.4,97.48,97.15,97.15,20800.0,59.6313,59.6803,59.4783,59.4783,20800.0
2006-07-17 10:30:00,97.1,97.12,96.71,97.1,19500.0,59.4477,59.4599,59.2089,59.4477,19500.0
2006-07-17 11:00:00,97.17,97.22,96.98,97.1,17000.0,59.4905,59.5211,59.3742,59.4477,17000.0
2006-07-17 11:30:00,97.03,97.14,97.0,97.01,7300.0,59.4048,59.4722,59.3864,59.3926,7300.0
2006-07-17 12:00:00,97.08,97.11,96.96,97.07,7900.0,59.4354,59.4538,59.362,59.4293,7900.0
2006-07-17 12:30:00,97.01,97.09,97.0,97.07,3800.0,59.3926,59.4415,59.3864,59.4293,3800.0
2006-07-17 13:00:00,97.01,97.2,97.01,97.2,8600.0,59.3926,59.5089,59.3926,59.5089,8600.0
2006-07-17 13:30:00,97.2,97.25,97.1,97.14,21500.0,59.5089,59.5395,59.4477,59.4722,21500.0
2006-07-17 14:00:00,97.2,97.22,97.06,97.11,12800.0,59.5089,59.5211,59.4232,59.4538,12800.0
2006-07-17 14:30:00,97.11,97.25,97.11,97.15,4800.0,59.4538,59.5395,59.4538,59.4783,4800.0
2006-07-17 15:00:00,97.17,97.19,96.97,96.97,7300.0,59.4905,59.5028,59.3681,59.3681,7300.0
2006-07-17 15:30:00,96.99,97.25,96.86,97.2,15000.0,59.3803,59.5395,59.3007,59.5089,15000.0
2006-07-18 09:30:00,96.25,96.74,95.76,96.17,41400.0,58.9273,59.2273,58.6273,58.8783,41400.0
2006-07-18 10:00:00,96.17,96.17,95.51,95.62,51400.0,58.8783,58.8783,58.4742,58.5416,51400.0
2006-07-18 10:30:00,95.64,95.64,95.31,95.31,25600.0,58.5538,58.5538,58.3518,58.3518,25600.0
2006-07-18 11:00:00,95.28,95.28,94.52,94.69,88000.0,58.3334,58.3334,57.8681,57.9722,88000.0
2006-07-18 11:30:00,94.73,95.13,94.73,95.04,14000.0,57.9967,58.2416,57.9967,58.1865,14000.0
2006-07-18 12:00:00,95.05,95.05,94.82,94.95,16900.0,58.1926,58.1926,58.0518,58.1314,16900.0
2006-07-18 12:30:00,94.97,95.14,94.85,94.89,17300.0,58.1436,58.2477,58.0701,58.0946,17300.0
2006-07-18 13:00:00,94.83,94.83,94.6,94.75,16900.0,58.0579,58.0579,57.9171,58.0089,16900.0
2006-07-18 13:30:00,95.0,95.0,94.55,94.67,18200.0,58.162,58.162,57.8865,57.9599,18200.0
2006-07-18 14:00:00,94.7,95.01,94.66,95.01,24300.0,57.9783,58.1681,57.9538,58.1681,24300.0
2006-07-18 14:30:00,95.0,95.45,94.9,95.25,34700.0,58.162,58.4375,58.1008,58.315,34700.0
2006-07-18 15:00:00,95.25,95.32,95.05,95.18,34000.0,58.315,58.3579,58.1926,58.2722,34000.0
2006-07-18 15:30:00,95.2,95.98,95.2,95.78,33300.0,58.2844,58.762,58.2844,58.6395,33300.0
2006-07-19 09:30:00,96.18,96.34,96.0,96.29,26900.0,58.8844,58.9824,58.7742,58.9518,26900.0
2006-07-19 10:00:00,96.3,97.83,96.3,97.83,42700.0,58.9579,59.8946,58.9579,59.8946,42700.0
2006-07-19 10:30:00,97.82,98.65,97.82,98.53,42500.0,59.8885,60.3966,59.8885,60.3232,42500.0
2006-07-19 11:00:00,98.7,98.98,98.43,98.89,19600.0,60.4272,60.5987,60.2619,60.5436,19600.0
2006-07-19 11:30:00,98.79,98.8,98.49,98.64,12900.0,60.4823,60.4885,60.2987,60.3905,12900.0
2006-07-19 12:00:00,98.64,98.65,98.41,98.5,9800.0,60.3905,60.3966,60.2497,60.3048,9800.0
2006-07-19 12:30:00,98.44,98.85,98.43,98.8,15500.0,60.2681,60.5191,60.2619,60.4885,15500.0
2006-07-19 13:00:00,98.89,99.11,98.65,99.11,33400.0,60.5436,60.6783,60.3966,60.6783,33400.0
2006-07-19 13:30:00,99.13,99.25,98.88,98.94,19900.0,60.6905,60.764,60.5374,60.5742,19900.0
2006-07-19 14:00:00,98.91,98.98,98.64,98.74,13300.0,60.5558,60.5987,60.3905,60.4517,13300.0
2006-07-19 14:30:00,98.86,99.08,98.71,99.03,10700.0,60.5252,60.6599,60.4334,60.6293,10700.0
2006-07-19 15:00:00,99.02,99.07,98.76,99.05,12700.0,60.6232,60.6538,60.464,60.6415,12700.0
2006-07-19 15:30:00,98.98,99.06,98.65,98.69,35500.0,60.5987,60.6476,60.3966,60.4211,35500.0
2006-07-20 09:30:00,99.62,100.62,99.5,99.95,90500.0,60.9905,61.6027,60.917,61.1925,90500.0
2006-07-20 10:00:00,99.91,99.95,99.52,99.64,42000.0,61.168,61.1925,60.9293,61.0027,42000.0
2006-07-20 10:30:00,99.66,99.96,99.55,99.94,44100.0,61.015,61.1987,60.9476,61.1864,44100.0
2006-07-20 11:00:00,100.0,100.3,99.98,100.03,22400.0,61.2231,61.4068,61.2109,61.2415,22400.0
2006-07-20 11:30:00,99.99,99.99,99.73,99.86,24100.0,61.217,61.217,61.0578,61.1374,24100.0
2006-07-20 12:00:00,99.86,99.86,99.44,99.55,13400.0,61.1374,61.1374,60.8803,60.9476,13400.0
2006-07-20 12:30:00,99.53,99.64,99.35,99.63,30700.0,60.9354,61.0027,60.8252,60.9966,30700.0
2006-07-20 13:00:00,99.64,99.76,99.63,99.74,13400.0,61.0027,61.0762,60.9966,61.064,13400.0
2006-07-20 13:30:00,99.74,99.8,99.45,99.62,33700.0,61.064,61.1007,60.8864,60.9905,33700.0
2006-07-20 14:00:00,99.62,99.67,98.5,99.36,87200.0,60.9905,61.0211,60.3048,60.8313,87200.0
2006-07-20 14:30:00,99.38,99.52,99.3,99.46,36300.0,60.8436,60.9293,60.7946,60.8925,36300.0
2006-07-20 15:00:00,99.48,99.48,99.06,99.13,59700.0,60.9048,60.9048,60.6476,60.6905,59700.0
2006-07-20 15:30:00,99.12,99.15,98.74,98.92,91500.0,60.6844,60.7027,60.4517,60.5619,91500.0
2006-07-21 09:30:00,98.84,99.19,98.6,98.75,33700.0,60.513,60.7272,60.366,60.4579,33700.0
2006-07-21 10:00:00,98.75,98.77,98.52,98.57,25100.0,60.4579,60.4701,60.317,60.3477,25100.0
2006-07-21 10:30:00,98.59,99.04,98.58,99.02,21900.0,60.3599,60.6354,60.3538,60.6232,21900.0
2006-07-21 11:00:00,98.99,98.99,98.57,98.7,13400.0,60.6048,60.6048,60.3477,60.4272,13400.0
2006-07-21 11:30:00,98.69,98.92,98.57,98.91,23300.0,60.4211,60.5619,60.3477,60.5558,23300.0
2006-07-21 12:00:00,98.91,98.95,98.65,98.95,28200.0,60.5558,60.5803,60.3966,60.5803,28200.0
2006-07-21 12:30:00,98.96,99.02,98.33,98.39,19600.0,60.5864,60.6232,60.2007,60.2374,19600.0
2006-07-21 13:00:00,98.45,98.65,98.42,98.55,10600.0,60.2742,60.3966,60.2558,60.3354,10600.0
2006-07-21 13:30:00,98.5,98.95,98.5,98.95,24400.0,60.3048,60.5803,60.3048,60.5803,24400.0
2006-07-21 14:00:00,98.98,99.06,98.67,98.87,41600.0,60.5987,60.6476,60.4089,60.5313,41600.0
2006-07-21 14:30:00,98.89,98.95,98.56,98.57,18500.0,60.5436,60.5803,60.3415,60.3477,18500.0
2006-07-21 15:00:00,98.56,98.83,98.42,98.58,21400.0,60.3415,60.5068,60.2558,60.3538,21400.0
2006-07-21 15:30:00,98.63,98.94,98.63,98.77,24600.0,60.3844,60.5742,60.3844,60.4701,24600.0
2006-07-24 09:30:00,100.0,100.75,99.8,100.39,38200.0,61.2231,61.6823,61.1007,61.4619,38200.0
2006-07-24 10:00:00,100.35,100.56,99.92,100.47,17700.0,61.4374,61.566,61.1742,61.5109,17700.0
2006-07-24 10:30:00,100.44,100.74,100.43,100.7,13900.0,61.4925,61.6762,61.4864,61.6517,13900.0
2006-07-24 11:00:00,100.7,100.7,100.44,100.48,7600.0,61.6517,61.6517,61.4925,61.517,7600.0
2006-07-24 11:30:00,100.51,100.91,100.51,100.76,20200.0,61.5354,61.7803,61.5354,61.6884,20200.0
2006-07-24 12:00:00,100.76,100.76,100.53,100.7,11100.0,61.6884,61.6884,61.5476,61.6517,11100.0
2006-07-24 12:30:00,100.6,100.72,100.51,100.6,7200.0,61.5905,61.6639,61.5354,61.5905,7200.0
2006-07-24 13:00:00,100.6,100.6,100.49,100.5,6800.0,61.5905,61.5905,61.5231,61.5293,6800.0
2006-07-24 13:30:00,100.5,100.6,100.37,100.49,12800.0,61.5293,61.5905,61.4497,61.5231,12800.0
2006-07-24 14:00:00,100.36,100.42,100.14,100.3,9100.0,61.4435,61.4803,61.3089,61.4068,9100.0
2006-07-24 14:30:00,100.31,100.56,100.25,100.5,20300.0,61.4129,61.566,61.3762,61.5293,20300.0
2006-07-24 15:00:00,100.57,100.7,100.48,100.7,14800.0,61.5721,61.6517,61.517,61.6517,14800.0
2006-07-24 15:30:00,100.7,100.75,100.51,100.54,19200.0,61.6517,61.6823,61.5354,61.5537,19200.0
2006-07-25 09:30:00,102.0,102.5,101.71,102.5,30100.0,62.4476,62.7537,62.2701,62.7537,30100.0
2006-07-25 10:00:00,102.68,103.22,102.32,102.33,55800.0,62.8639,63.1945,62.6435,62.6496,55800.0
2006-07-25 10:30:00,102.28,102.35,101.83,102.25,31400.0,62.619,62.6619,62.3435,62.6007,31400.0
2006-07-25 11:00:00,102.23,102.25,101.76,101.94,14400.0,62.5884,62.6007,62.3007,62.4109,14400.0
2006-07-25 11:30:00,101.94,102.01,101.81,101.99,9900.0,62.4109,62.4537,62.3313,62.4415,9900.0
2006-07-25 12:00:00,101.93,102.21,101.81,102.21,9500.0,62.4047,62.5762,62.3313,62.5762,9500.0
2006-07-25 12:30:00,102.07,102.2,102.06,102.07,5100.0,62.4905,62.5701,62.4843,62.4905,5100.0
2006-07-25 13:00:00,102.08,102.11,101.86,101.92,10100.0,62.4966,62.5149,62.3619,62.3986,10100.0
2006-07-25 13:30:00,101.99,102.05,101.87,102.05,8200.0,62.4415,62.4782,62.368,62.4782,8200.0
2006-07-25 14:00:00,102.04,102.19,101.91,102.12,16000.0,62.4721,62.5639,62.3925,62.5211,16000.0
2006-07-25 14:30:00,102.12,102.35,102.03,102.35,9400.0,62.5211,62.6619,62.466,62.6619,9400.0
2006-07-25 15:00:00,102.28,102.77,102.26,102.66,35700.0,62.619,62.919,62.6068,62.8517,35700.0
2006-07-25 15:30:00,102.69,102.86,102.6,102.6,20100.0,62.87,62.9741,62.8149,62.8149,20100.0
2006-07-26 09:30:00,103.0,103.0,101.18,101.99,36200.0,63.0598,63.0598,61.9456,62.4415,36200.0
2006-07-26 10:00:00,102.0,102.07,101.33,101.38,37400.0,62.4476,62.4905,62.0374,62.068,37400.0
2006-07-26 10:30:00,101.37,101.49,101.21,101.23,42200.0,62.0619,62.1354,61.9639,61.9762,42200.0
2006-07-26 11:00:00,101.24,101.24,101.06,101.06,23700.0,61.9823,61.9823,61.8721,61.8721,23700.0
2006-07-26 11:30:00,101.07,101.21,101.0,101.21,11400.0,61.8782,61.9639,61.8354,61.9639,11400.0
2006-07-26 12:00:00,101.2,101.85,101.2,101.71,19200.0,61.9578,62.3558,61.9578,62.2701,19200.0
2006-07-26 12:30:00,101.71,101.73,101.6,101.73,6100.0,62.2701,62.2823,62.2027,62.2823,6100.0
2006-07-26 13:00:00,101.75,101.89,101.75,101.85,4200.0,62.2945,62.3803,62.2945,62.3558,4200.0
2006-07-26 13:30:00,101.81,102.25,101.77,102.14,11500.0,62.3313,62.6007,62.3068,62.5333,11500.0
2006-07-26 14:00:00,102.09,102.18,101.74,102.14,28800.0,62.5027,62.5578,62.2884,62.5333,28800.0
2006-07-26 14:30:00,102.14,102.47,102.09,102.37,24000.0,62.5333,62.7354,62.5027,62.6741,24000.0
2006-07-26 15:00:00,102.32,102.34,101.93,102.05,23600.0,62.6435,62.6558,62.4047,62.4782,23600.0
2006-07-26 15:30:00,102.06,102.17,101.73,101.74,20200.0,62.4843,62.5517,62.2823,62.2884,20200.0
2006-07-27 09:30:00,103.4,104.2,103.4,103.51,35800.0,63.3047,63.7945,63.3047,63.3721,35800.0
2006-07-27 10:00:00,103.51,103.91,103.35,103.63,21400.0,63.3721,63.617,63.2741,63.4455,21400.0
2006-07-27 10:30:00,103.64,103.67,103.07,103.46,44700.0,63.4517,63.47,63.1027,63.3415,44700.0
2006-07-27 11:00:00,103.49,103.99,103.46,103.97,11200.0,63.3598,63.6659,63.3415,63.6537,11200.0
2006-07-27 11:30:00,103.97,103.98,103.59,103.59,17200.0,63.6537,63.6598,63.4211,63.4211,17200.0
2006-07-27 12:00:00,103.61,103.78,103.48,103.65,3200.0,63.4333,63.5374,63.3537,63.4578,3200.0
2006-07-27 12:30:00,103.65,103.67,103.56,103.56,5100.0,63.4578,63.47,63.4027,63.4027,5100.0
2006-07-27 13:00:00,103.56,103.6,103.22,103.32,4600.0,63.4027,63.4272,63.1945,63.2557,4600.0
2006-07-27 13:30:00,103.26,103.26,102.89,102.98,9700.0,63.219,63.219,62.9925,63.0476,9700.0
2006-07-27 14:00:00,102.84,102.94,102.5,102.87,13100.0,62.9619,63.0231,62.7537,62.9802,13100.0
2006-07-27 14:30:00,102.77,102.92,102.64,102.92,4000.0,62.919,63.0109,62.8394,63.0109,4000.0
2006-07-27 15:00:00,102.89,103.01,102.72,102.78,16000.0,62.9925,63.066,62.8884,62.9251,16000.0
2006-07-27 15:30:00,102.78,103.05,102.73,102.97,16700.0,62.9251,63.0904,62.8945,63.0415,16700.0
2006-07-28 09:30:00,104.12,104.6,104.06,104.45,42300.0,63.7455,64.0394,63.7088,63.9476,42300.0
2006-07-28 10:00:00,104.47,104.59,104.02,104.19,32400.0,63.9598,64.0333,63.6843,63.7884,32400.0
2006-07-28 10:30:00,104.16,104.71,104.15,104.68,29100.0,63.77,64.1068,63.7639,64.0884,29100.0
2006-07-28 11:00:00,104.65,105.1,104.65,105.1,32500.0,64.07,64.3455,64.07,64.3455,32500.0
2006-07-28 11:30:00,105.15,105.25,104.86,105.19,14300.0,64.3761,64.4374,64.1986,64.4006,14300.0
2006-07-28 12:00:00,105.11,105.3,105.07,105.21,10900.0,64.3516,64.468,64.3272,64.4129,10900.0
2006-07-28 12:30:00,105.2,105.3,105.15,105.22,12200.0,64.4067,64.468,64.3761,64.419,12200.0
2006-07-28 13:00:00,105.17,105.36,104.96,105.26,20100.0,64.3884,64.5047,64.2598,64.4435,20100.0
2006-07-28 13:30:00,105.31,105.47,105.2,105.42,18300.0,64.4741,64.572,64.4067,64.5414,18300.0
2006-07-28 14:00:00,105.42,105.46,105.29,105.42,28100.0,64.5414,64.5659,64.4618,64.5414,28100.0
2006-07-28 14:30:00,105.4,105.48,105.22,105.32,8900.0,64.5292,64.5782,64.419,64.4802,8900.0
2006-07-28 15:00:00,105.33,105.65,105.2,105.4,23300.0,64.4863,64.6822,64.4067,64.5292,23300.0
2006-07-28 15:30:00,105.49,105.75,105.37,105.5,27000.0,64.5843,64.7435,64.5108,64.5904,27000.0
2006-07-31 09:30:00,106.1,106.1,105.31,105.31,33900.0,64.9578,64.9578,64.4741,64.4741,33900.0
2006-07-31 10:00:00,105.31,105.71,105.31,105.71,13700.0,64.4741,64.719,64.4741,64.719,13700.0
2006-07-31 10:30:00,105.68,105.68,105.35,105.55,6100.0,64.7006,64.7006,64.4986,64.621,6100.0
2006-07-31 11:00:00,105.49,105.6,105.22,105.25,12100.0,64.5843,64.6516,64.419,64.4374,12100.0
2006-07-31 11:30:00,105.24,105.46,105.15,105.27,13800.0,64.4312,64.5659,64.3761,64.4496,13800.0
2006-07-31 12:00:00,105.25,105.41,105.15,105.26,8200.0,64.4374,64.5353,64.3761,64.4435,8200.0
2006-07-31 12:30:00,105.27,105.38,105.15,105.36,6300.0,64.4496,64.5169,64.3761,64.5047,6300.0
2006-07-31 13:00:00,105.29,105.32,105.15,105.17,3200.0,64.4618,64.4802,64.3761,64.3884,3200.0
2006-07-31 13:30:00,105.17,105.51,105.15,105.51,8100.0,64.3884,64.5965,64.3761,64.5965,8100.0
2006-07-31 14:00:00,105.5,105.5,105.18,105.28,9000.0,64.5904,64.5904,64.3945,64.4557,9000.0
2006-07-31 14:30:00,105.25,105.27,105.15,105.23,6900.0,64.4374,64.4496,64.3761,64.4251,6900.0
2006-07-31 15:00:00,105.23,105.45,105.14,105.26,14600.0,64.4251,64.5598,64.37,64.4435,14600.0
2006-07-31 15:30:00,105.28,105.47,105.21,105.32,19500.0,64.4557,64.572,64.4129,64.4802,19500.0
2006-08-01 09:30:00,104.08,104.08,103.6,103.67,23700.0,63.721,63.721,63.4272,63.47,23700.0
2006-08-01 10:00:00,103.73,103.73,102.92,103.12,12900.0,63.5068,63.5068,63.0109,63.1333,12900.0
2006-08-01 10:30:00,103.14,103.41,102.87,102.98,19600.0,63.1455,63.3109,62.9802,63.0476,19600.0
2006-08-01 11:00:00,102.98,103.1,102.96,103.0,4600.0,63.0476,63.1211,63.0353,63.0598,4600.0
2006-08-01 11:30:00,103.0,103.4,103.0,103.22,9500.0,63.0598,63.3047,63.0598,63.1945,9500.0
2006-08-01 12:00:00,103.25,103.33,103.1,103.29,18700.0,63.2129,63.2619,63.1211,63.2374,18700.0
2006-08-01 12:30:00,103.16,103.33,103.15,103.29,9100.0,63.1578,63.2619,63.1517,63.2374,9100.0
2006-08-01 13:00:00,103.33,103.33,103.1,103.13,10500.0,63.2619,63.2619,63.1211,63.1394,10500.0
2006-08-01 13:30:00,103.1,103.28,103.0,103.06,15100.0,63.1211,63.2313,63.0598,63.0966,15100.0
2006-08-01 14:00:00,103.1,103.34,103.1,103.28,17200.0,63.1211,63.268,63.1211,63.2313,17200.0
2006-08-01 14:30:00,103.23,103.36,103.09,103.32,15500.0,63.2006,63.2802,63.1149,63.2557,15500.0
2006-08-01 15:00:00,103.28,103.31,103.15,103.29,17200.0,63.2313,63.2496,63.1517,63.2374,17200.0
2006-08-01 15:30:00,103.29,103.8,103.27,103.53,30000.0,63.2374,63.5496,63.2251,63.3843,30000.0
2006-08-02 09:30:00,105.45,105.45,104.25,105.1,30000.0,64.5598,64.5598,63.8251,64.3455,30000.0
2006-08-02 10:00:00,105.1,105.22,105.0,105.09,21200.0,64.3455,64.419,64.2843,64.3394,21200.0
2006-08-02 10:30:00,105.06,105.15,105.02,105.05,17900.0,64.321,64.3761,64.2965,64.3149,17900.0
2006-08-02 11:00:00,105.05,105.15,104.96,105.09,34600.0,64.3149,64.3761,64.2598,64.3394,34600.0
2006-08-02 11:30:00,105.1,105.15,104.84,105.15,45900.0,64.3455,64.3761,64.1863,64.3761,45900.0
2006-08-02 12:00:00,105.2,105.38,105.1,105.29,24700.0,64.4067,64.5169,64.3455,64.4618,24700.0
2006-08-02 12:30:00,105.29,105.43,105.14,105.43,8400.0,64.4618,64.5476,64.37,64.5476,8400.0
2006-08-02 13:00:00,105.36,105.46,105.34,105.42,9400.0,64.5047,64.5659,64.4925,64.5414,9400.0
2006-08-02 13:30:00,105.41,105.54,105.37,105.5,6100.0,64.5353,64.6149,64.5108,64.5904,6100.0
2006-08-02 14:00:00,105.5,105.63,105.2,105.21,18800.0,64.5904,64.67,64.4067,64.4129,18800.0
2006-08-02 14:30:00,105.27,105.27,105.04,105.1,23800.0,64.4496,64.4496,64.3088,64.3455,23800.0
2006-08-02 15:00:00,105.05,105.05,104.81,104.91,23500.0,64.3149,64.3149,64.168,64.2292,23500.0
2006-08-02 15:30:00,104.93,105.25,104.92,105.1,116500.0,64.2414,64.4374,64.2353,64.3455,116500.0
2006-08-03 09:30:00,105.86,105.9,105.57,105.6,47900.0,64.8108,64.8353,64.6333,64.6516,47900.0
2006-08-03 10:00:00,105.58,105.95,105.5,105.89,24200.0,64.6394,64.8659,64.5904,64.8292,24200.0
2006-08-03 10:30:00,105.89,106.35,105.87,106.35,25000.0,64.8292,65.1108,64.8169,65.1108,25000.0
2006-08-03 11:00:00,106.35,106.44,105.99,106.13,18700.0,65.1108,65.1659,64.8904,64.9761,18700.0
2006-08-03 11:30:00,106.15,106.27,106.11,106.13,25100.0,64.9884,65.0618,64.9639,64.9761,25100.0
2006-08-03 12:00:00,106.14,106.3,106.14,106.3,17000.0,64.9822,65.0802,64.9822,65.0802,17000.0
2006-08-03 12:30:00,106.36,106.58,106.32,106.41,16000.0,65.1169,65.2516,65.0924,65.1475,16000.0
2006-08-03 13:00:00,106.31,106.95,106.31,106.92,37700.0,65.0863,65.4781,65.0863,65.4598,37700.0
2006-08-03 13:30:00,106.91,107.29,106.8,107.17,44700.0,65.4537,65.6863,65.3863,65.6128,44700.0
2006-08-03 14:00:00,107.12,107.4,107.08,107.28,26200.0,65.5822,65.7537,65.5577,65.6802,26200.0
2006-08-03 14:30:00,107.3,107.66,107.15,107.34,34700.0,65.6924,65.9128,65.6006,65.7169,34700.0
2006-08-03 15:00:00,107.25,107.51,107.15,107.33,33900.0,65.6618,65.821,65.6006,65.7108,33900.0
2006-08-03 15:30:00,107.33,107.46,107.0,107.07,38700.0,65.7108,65.7904,65.5088,65.5516,38700.0
2006-08-04 09:30:00,110.0,110.0,109.0,109.42,155500.0,67.3455,67.3455,66.7332,66.9904,155500.0
2006-08-04 10:00:00,109.43,109.67,109.22,109.67,39300.0,66.9965,67.1434,66.8679,67.1434,39300.0
2006-08-04 10:30:00,109.69,110.48,109.69,110.41,37900.0,67.1557,67.6393,67.1557,67.5965,37900.0
2006-08-04 11:00:00,110.4,110.4,109.32,109.92,38400.0,67.5903,67.5903,66.9291,67.2965,38400.0
2006-08-04 11:30:00,109.92,109.94,109.5,109.57,18100.0,67.2965,67.3087,67.0393,67.0822,18100.0
2006-08-04 12:00:00,109.57,109.57,109.1,109.14,25400.0,67.0822,67.0822,66.7944,66.8189,25400.0
2006-08-04 12:30:00,109.15,109.16,108.78,108.81,20500.0,66.8251,66.8312,66.5985,66.6169,20500.0
2006-08-04 13:00:00,108.81,108.93,108.11,108.19,33700.0,66.6169,66.6904,66.1883,66.2373,33700.0
2006-08-04 13:30:00,108.12,108.13,107.63,107.86,44000.0,66.1945,66.2006,65.8945,66.0353,44000.0
2006-08-04 14:00:00,107.86,108.42,107.81,108.15,27300.0,66.0353,66.3781,66.0047,66.2128,27300.0
2006-08-04 14:30:00,108.17,108.45,107.69,107.69,26100.0,66.2251,66.3965,65.9312,65.9312,26100.0
2006-08-04 15:00:00,107.73,107.76,107.59,107.68,22400.0,65.9557,65.9741,65.87,65.9251,22400.0
2006-08-04 15:30:00,107.65,108.17,107.35,108.05,91500.0,65.9067,66.2251,65.723,66.1516,91500.0
2006-08-07 09:30:00,105.6,105.9,105.24,105.82,65900.0,64.6516,64.8353,64.4312,64.7863,65900.0
2006-08-07 10:00:00,105.9,105.98,105.57,105.78,19600.0,64.8353,64.8843,64.6333,64.7618,19600.0
2006-08-07 10:30:00,105.78,105.86,105.7,105.8,17400.0,64.7618,64.8108,64.7129,64.7741,17400.0
2006-08-07 11:00:00,105.72,106.23,105.49,105.79,34300.0,64.7251,65.0373,64.5843,64.768,34300.0
2006-08-07 11:30:00,105.77,106.17,105.74,105.91,14100.0,64.7557,65.0006,64.7373,64.8414,14100.0
2006-08-07 12:00:00,105.91,106.24,105.91,106.21,13200.0,64.8414,65.0435,64.8414,65.0251,13200.0
2006-08-07 12:30:00,106.21,106.7,106.11,106.6,44800.0,65.0251,65.3251,64.9639,65.2639,44800.0
2006-08-07 13:00:00,106.6,106.65,106.05,106.4,27500.0,65.2639,65.2945,64.9271,65.1414,27500.0
2006-08-07 13:30:00,106.4,106.45,106.15,106.2,16800.0,65.1414,65.172,64.9884,65.019,16800.0
2006-08-07 14:00:00,106.15,106.15,105.83,105.98,25400.0,64.9884,64.9884,64.7925,64.8843,25400.0
2006-08-07 14:30:00,105.85,105.98,105.71,105.82,17300.0,64.8047,64.8843,64.719,64.7863,17300.0
2006-08-07 15:00:00,105.78,105.83,105.54,105.76,33000.0,64.7618,64.7925,64.6149,64.7496,33000.0
2006-08-07 15:30:00,105.76,105.85,105.61,105.69,43200.0,64.7496,64.8047,64.6578,64.7067,43200.0
2006-08-08 09:30:00,108.0,108.9,107.5,107.64,49600.0,66.121,66.672,65.8149,65.9006,49600.0
2006-08-08 10:00:00,107.7,108.14,107.7,108.03,11000.0,65.9373,66.2067,65.9373,66.1394,11000.0
2006-08-08 10:30:00,107.99,108.1,107.85,108.04,17300.0,66.1149,66.1822,66.0292,66.1455,17300.0
2006-08-08 11:00:00,108.07,108.07,107.69,107.84,36400.0,66.1638,66.1638,65.9312,66.023,36400.0
2006-08-08 11:30:00,107.84,107.86,107.63,107.65,14100.0,66.023,66.0353,65.8945,65.9067,14100.0
2006-08-08 12:00:00,107.63,107.76,107.55,107.64,11300.0,65.8945,65.9741,65.8455,65.9006,11300.0
2006-08-08 12:30:00,107.62,107.65,107.5,107.57,15600.0,65.8883,65.9067,65.8149,65.8577,15600.0
2006-08-08 13:00:00,107.58,107.62,107.49,107.5,11700.0,65.8639,65.8883,65.8088,65.8149,11700.0
2006-08-08 13:30:00,107.5,107.53,107.37,107.42,15000.0,65.8149,65.8332,65.7353,65.7659,15000.0
2006-08-08 14:00:00,107.42,108.2,107.08,107.08,37500.0,65.7659,66.2434,65.5577,65.5577,37500.0
2006-08-08 14:30:00,107.11,107.63,107.0,107.2,63000.0,65.5761,65.8945,65.5088,65.6312,63000.0
2006-08-08 15:00:00,107.19,107.44,106.65,106.88,20000.0,65.6251,65.7781,65.2945,65.4353,20000.0
2006-08-08 15:30:00,106.87,107.21,106.67,107.12,22400.0,65.4292,65.6373,65.3067,65.5822,22400.0
2006-08-09 09:30:00,109.5,109.7,109.2,109.35,66100.0,67.0393,67.1618,66.8557,66.9475,66100.0
2006-08-09 10:00:00,109.32,109.39,109.23,109.24,15800.0,66.9291,66.972,66.874,66.8802,15800.0
2006-08-09 10:30:00,109.22,109.45,109.01,109.37,32400.0,66.8679,67.0087,66.7393,66.9597,32400.0
2006-08-09 11:00:00,109.37,109.5,109.28,109.48,36500.0,66.9597,67.0393,66.9046,67.0271,36500.0
2006-08-09 11:30:00,109.5,109.72,109.42,109.58,31800.0,67.0393,67.174,66.9904,67.0883,31800.0
2006-08-09 12:00:00,109.62,109.67,109.43,109.65,11400.0,67.1128,67.1434,66.9965,67.1312,11400.0
2006-08-09 12:30:00,109.66,109.66,109.13,109.29,16600.0,67.1373,67.1373,66.8128,66.9108,16600.0
2006-08-09 13:00:00,109.3,109.48,109.19,109.32,11500.0,66.9169,67.0271,66.8495,66.9291,11500.0
2006-08-09 13:30:00,109.31,109.58,109.23,109.26,36400.0,66.923,67.0883,66.874,66.8924,36400.0
2006-08-09 14:00:00,109.24,109.56,109.15,109.49,17600.0,66.8802,67.0761,66.8251,67.0332,17600.0
2006-08-09 14:30:00,109.5,109.55,108.98,109.0,31500.0,67.0393,67.07,66.721,66.7332,31500.0
2006-08-09 15:00:00,109.0,109.14,108.7,109.04,62400.0,66.7332,66.8189,66.5496,66.7577,62400.0
2006-08-09 15:30:00,108.93,109.04,108.75,108.77,77000.0,66.6904,66.7577,66.5802,66.5924,77000.0
2006-08-10 09:30:00,109.7,109.72,108.97,109.29,47100.0,67.1618,67.174,66.7149,66.9108,47100.0
2006-08-10 10:00:00,109.26,109.26,108.9,109.16,25000.0,66.8924,66.8924,66.672,66.8312,25000.0
2006-08-10 10:30:00,109.2,109.4,108.93,109.1,24700.0,66.8557,66.9781,66.6904,66.7944,24700.0
2006-08-10 11:00:00,109.12,109.38,109.0,109.34,16800.0,66.8067,66.9659,66.7332,66.9414,16800.0
2006-08-10 11:30:00,109.33,109.34,109.06,109.17,14100.0,66.9353,66.9414,66.77,66.8373,14100.0
2006-08-10 12:00:00,109.17,109.36,109.15,109.3,12700.0,66.8373,66.9536,66.8251,66.9169,12700.0
2006-08-10 12:30:00,109.33,109.34,109.01,109.05,6500.0,66.9353,66.9414,66.7393,66.7638,6500.0
2006-08-10 13:00:00,109.03,109.12,108.76,108.82,30200.0,66.7516,66.8067,66.5863,66.623,30200.0
2006-08-10 13:30:00,108.82,109.32,108.76,109.23,7600.0,66.623,66.9291,66.5863,66.874,7600.0
2006-08-10 14:00:00,109.29,109.48,109.29,109.47,11700.0,66.9108,67.0271,66.9108,67.021,11700.0
2006-08-10 14:30:00,109.44,109.44,109.19,109.28,13400.0,67.0026,67.0026,66.8495,66.9046,13400.0
2006-08-10 15:00:00,109.28,109.4,109.21,109.21,10800.0,66.9046,66.9781,66.8618,66.8618,10800.0
2006-08-10 15:30:00,109.18,109.5,109.18,109.44,15700.0,66.8434,67.0393,66.8434,67.0026,15700.0
2006-08-11 09:30:00,108.09,108.26,107.9,108.08,27100.0,66.1761,66.2802,66.0598,66.17,27100.0
2006-08-11 10:00:00,108.07,108.07,107.62,107.83,22200.0,66.1638,66.1638,65.8883,66.0169,22200.0
2006-08-11 10:30:00,107.77,107.93,107.68,107.92,12000.0,65.9802,66.0781,65.9251,66.072,12000.0
2006-08-11 11:00:00,107.87,107.9,107.7,107.77,6300.0,66.0414,66.0598,65.9373,65.9802,6300.0
2006-08-11 11:30:00,107.78,107.85,107.65,107.65,9900.0,65.9863,66.0292,65.9067,65.9067,9900.0
2006-08-11 12:00:00,107.73,107.73,107.45,107.58,7800.0,65.9557,65.9557,65.7843,65.8639,7800.0
2006-08-11 12:30:00,107.51,107.6,107.36,107.37,8100.0,65.821,65.8761,65.7292,65.7353,8100.0
2006-08-11 13:00:00,107.46,107.48,107.03,107.09,13000.0,65.7904,65.8026,65.5271,65.5639,13000.0
2006-08-11 13:30:00,107.14,107.45,107.13,107.26,13700.0,65.5945,65.7843,65.5884,65.6679,13700.0
2006-08-11 14:00:00,107.4,107.4,107.21,107.21,4600.0,65.7537,65.7537,65.6373,65.6373,4600.0
2006-08-11 14:30:00,107.31,107.45,107.23,107.31,7200.0,65.6986,65.7843,65.6496,65.6986,7200.0
2006-08-11 15:00:00,107.41,107.53,107.27,107.53,13700.0,65.7598,65.8332,65.6741,65.8332,13700.0
2006-08-11 15:30:00,107.53,107.6,107.4,107.6,17500.0,65.8332,65.8761,65.7537,65.8761,17500.0
2006-08-14 09:30:00,108.85,108.86,108.2,108.41,14500.0,66.6414,66.6475,66.2434,66.372,14500.0
2006-08-14 10:00:00,108.48,108.83,108.48,108.83,15100.0,66.4149,66.6291,66.4149,66.6291,15100.0
2006-08-14 10:30:00,108.83,108.89,108.66,108.8,9300.0,66.6291,66.6659,66.5251,66.6108,9300.0
2006-08-14 11:00:00,108.8,109.28,108.77,109.12,18500.0,66.6108,66.9046,66.5924,66.8067,18500.0
2006-08-14 11:30:00,109.19,109.19,109.0,109.15,9000.0,66.8495,66.8495,66.7332,66.8251,9000.0
2006-08-14 12:00:00,109.11,109.2,108.99,109.19,4100.0,66.8006,66.8557,66.7271,66.8495,4100.0
2006-08-14 12:30:00,109.19,109.2,108.94,108.94,6700.0,66.8495,66.8557,66.6965,66.6965,6700.0
2006-08-14 13:00:00,108.95,109.0,108.76,108.87,7200.0,66.7026,66.7332,66.5863,66.6536,7200.0
2006-08-14 13:30:00,108.79,109.05,108.5,108.51,9900.0,66.6047,66.7638,66.4271,66.4332,9900.0
2006-08-14 14:00:00,108.5,108.89,108.35,108.44,11100.0,66.4271,66.6659,66.3353,66.3904,11100.0
2006-08-14 14:30:00,108.48,108.59,108.19,108.25,6900.0,66.4149,66.4822,66.2373,66.2741,6900.0
2006-08-14 15:00:00,108.15,108.15,107.84,107.95,13200.0,66.2128,66.2128,66.023,66.0904,13200.0
2006-08-14 15:30:00,107.95,108.19,107.85,108.05,13100.0,66.0904,66.2373,66.0292,66.1516,13100.0
2006-08-15 09:30:00,108.95,109.4,108.95,109.29,42500.0,66.7026,66.9781,66.7026,66.9108,42500.0
2006-08-15 10:00:00,109.23,109.63,109.17,109.49,20500.0,66.874,67.1189,66.8373,67.0332,20500.0
2006-08-15 10:30:00,109.5,109.65,109.34,109.38,10800.0,67.0393,67.1312,66.9414,66.9659,10800.0
2006-08-15 11:00:00,109.47,109.74,109.43,109.65,8200.0,67.021,67.1863,66.9965,67.1312,8200.0
2006-08-15 11:30:00,109.53,109.78,109.32,109.46,24500.0,67.0577,67.2108,66.9291,67.0149,24500.0
2006-08-15 12:00:00,109.48,109.75,109.48,109.68,14800.0,67.0271,67.1924,67.0271,67.1495,14800.0
2006-08-15 12:30:00,109.68,109.77,109.51,109.65,6500.0,67.1495,67.2046,67.0455,67.1312,6500.0
2006-08-15 13:00:00,109.66,109.75,109.47,109.58,5400.0,67.1373,67.1924,67.021,67.0883,5400.0
2006-08-15 13:30:00,109.63,110.15,109.55,109.87,66600.0,67.1189,67.4373,67.07,67.2659,66600.0
2006-08-15 14:00:00,109.86,110.09,109.73,110.09,48400.0,67.2597,67.4006,67.1802,67.4006,48400.0
2006-08-15 14:30:00,110.03,110.1,109.93,110.1,16700.0,67.3638,67.4067,67.3026,67.4067,16700.0
2006-08-15 15:00:00,110.1,110.1,109.81,109.93,12400.0,67.4067,67.4067,67.2291,67.3026,12400.0
2006-08-15 15:30:00,109.94,109.98,109.76,109.91,48100.0,67.3087,67.3332,67.1985,67.2904,48100.0
2006-08-16 09:30:00,111.01,111.23,110.81,110.86,28900.0,67.9638,68.0985,67.8414,67.872,28900.0
2006-08-16 10:00:00,110.86,110.93,110.74,110.89,26700.0,67.872,67.9148,67.7985,67.8903,26700.0
2006-08-16 10:30:00,110.93,111.24,110.81,111.2,36100.0,67.9148,68.1046,67.8414,68.0801,36100.0
2006-08-16 11:00:00,111.19,111.25,110.93,111.0,14400.0,68.074,68.1107,67.9148,67.9577,14400.0
2006-08-16 11:30:00,111.08,111.2,111.04,111.17,6500.0,68.0067,68.0801,67.9822,68.0618,6500.0
2006-08-16 12:00:00,111.19,111.3,111.14,111.28,7600.0,68.074,68.1414,68.0434,68.1291,7600.0
2006-08-16 12:30:00,111.28,111.49,111.26,111.49,7000.0,68.1291,68.2577,68.1169,68.2577,7000.0
2006-08-16 13:00:00,111.33,111.5,111.28,111.3,6400.0,68.1597,68.2638,68.1291,68.1414,6400.0
2006-08-16 13:30:00,111.32,111.48,111.31,111.45,10300.0,68.1536,68.2516,68.1475,68.2332,10300.0
2006-08-16 14:00:00,111.42,111.7,111.39,111.51,17300.0,68.2148,68.3862,68.1965,68.2699,17300.0
2006-08-16 14:30:00,111.62,111.75,111.49,111.68,17800.0,68.3373,68.4169,68.2577,68.374,17800.0
2006-08-16 15:00:00,111.68,111.79,111.57,111.79,24200.0,68.374,68.4413,68.3067,68.4413,24200.0
2006-08-16 15:30:00,111.79,111.9,111.55,111.55,27100.0,68.4413,68.5087,68.2944,68.2944,27100.0
2006-08-17 09:30:00,111.72,112.08,111.68,112.01,13900.0,68.3985,68.6189,68.374,68.576,13900.0
2006-08-17 10:00:00,112.08,112.5,112.06,112.45,22200.0,68.6189,68.876,68.6067,68.8454,22200.0
2006-08-17 10:30:00,112.41,112.44,112.25,112.39,11600.0,68.8209,68.8393,68.723,68.8087,11600.0
2006-08-17 11:00:00,112.41,112.61,112.35,112.6,24500.0,68.8209,68.9434,68.7842,68.9373,24500.0
2006-08-17 11:30:00,112.65,112.88,112.61,112.81,24300.0,68.9679,69.1087,68.9434,69.0658,24300.0
2006-08-17 12:00:00,112.8,113.26,112.66,113.25,49400.0,69.0597,69.3413,68.974,69.3352,49400.0
2006-08-17 12:30:00,113.25,113.45,112.92,113.15,31100.0,69.3352,69.4577,69.1332,69.274,31100.0
2006-08-17 13:00:00,113.15,113.15,112.86,113.0,17100.0,69.274,69.274,69.0964,69.1821,17100.0
2006-08-17 13:30:00,112.92,112.92,112.12,112.12,22900.0,69.1332,69.1332,68.6434,68.6434,22900.0
2006-08-17 14:00:00,112.12,112.21,111.83,111.96,18400.0,68.6434,68.6985,68.4658,68.5454,18400.0
2006-08-17 14:30:00,111.9,112.44,111.8,112.31,36800.0,68.5087,68.8393,68.4475,68.7597,36800.0
2006-08-17 15:00:00,112.4,112.58,112.34,112.38,23300.0,68.8148,68.925,68.7781,68.8026,23300.0
2006-08-17 15:30:00,112.38,112.45,112.23,112.38,52800.0,68.8026,68.8454,68.7107,68.8026,52800.0
2006-08-18 09:30:00,112.5,112.5,111.26,111.27,32400.0,68.876,68.876,68.1169,68.123,32400.0
2006-08-18 10:00:00,111.25,111.26,110.83,110.84,25000.0,68.1107,68.1169,67.8536,67.8597,25000.0
2006-08-18 10:30:00,110.94,111.38,110.88,111.36,15100.0,67.921,68.1903,67.8842,68.1781,15100.0
2006-08-18 11:00:00,111.37,111.46,111.14,111.18,17500.0,68.1842,68.2393,68.0434,68.0679,17500.0
2006-08-18 11:30:00,111.21,111.23,111.04,111.17,11100.0,68.0863,68.0985,67.9822,68.0618,11100.0
2006-08-18 12:00:00,111.15,111.27,111.04,111.27,9200.0,68.0495,68.123,67.9822,68.123,9200.0
2006-08-18 12:30:00,111.19,111.34,111.19,111.34,4400.0,68.074,68.1658,68.074,68.1658,4400.0
2006-08-18 13:00:00,111.33,111.6,111.26,111.47,7600.0,68.1597,68.325,68.1169,68.2454,7600.0
2006-08-18 13:30:00,111.47,111.73,111.47,111.6,6300.0,68.2454,68.4046,68.2454,68.325,6300.0
2006-08-18 14:00:00,111.51,111.51,111.37,111.4,6200.0,68.2699,68.2699,68.1842,68.2026,6200.0
2006-08-18 14:30:00,111.42,111.65,111.36,111.61,10000.0,68.2148,68.3556,68.1781,68.3311,10000.0
2006-08-18 15:00:00,111.48,111.74,111.36,111.71,10100.0,68.2516,68.4107,68.1781,68.3924,10100.0
2006-08-18 15:30:00,111.71,111.81,111.61,111.75,16000.0,68.3924,68.4536,68.3311,68.4169,16000.0
2006-08-21 09:30:00,110.33,110.37,110.02,110.31,33700.0,67.5475,67.572,67.3577,67.5352,33700.0
2006-08-21 10:00:00,110.35,110.43,110.29,110.37,6700.0,67.5597,67.6087,67.523,67.572,6700.0
2006-08-21 10:30:00,110.37,110.52,110.3,110.31,13400.0,67.572,67.6638,67.5291,67.5352,13400.0
2006-08-21 11:00:00,110.3,110.36,110.07,110.15,13000.0,67.5291,67.5659,67.3883,67.4373,13000.0
2006-08-21 11:30:00,110.22,110.22,110.0,110.02,14500.0,67.4801,67.4801,67.3455,67.3577,14500.0
2006-08-21 12:00:00,110.02,110.1,110.0,110.09,9900.0,67.3577,67.4067,67.3455,67.4006,9900.0
2006-08-21 12:30:00,110.09,110.14,110.01,110.03,7300.0,67.4006,67.4312,67.3516,67.3638,7300.0
2006-08-21 13:00:00,110.1,110.21,110.04,110.21,7200.0,67.4067,67.474,67.3699,67.474,7200.0
2006-08-21 13:30:00,110.19,110.31,110.09,110.31,3100.0,67.4618,67.5352,67.4006,67.5352,3100.0
2006-08-21 14:00:00,110.32,110.38,110.25,110.26,15200.0,67.5414,67.5781,67.4985,67.5046,15200.0
2006-08-21 14:30:00,110.26,110.31,110.22,110.31,5500.0,67.5046,67.5352,67.4801,67.5352,5500.0
2006-08-21 15:00:00,110.24,110.38,110.15,110.31,11000.0,67.4924,67.5781,67.4373,67.5352,11000.0
2006-08-21 15:30:00,110.35,110.41,110.13,110.14,14400.0,67.5597,67.5965,67.425,67.4312,14400.0
2006-08-22 09:30:00,110.96,110.96,110.51,110.64,24600.0,67.9332,67.9332,67.6577,67.7373,24600.0
2006-08-22 10:00:00,110.73,110.84,110.62,110.75,8300.0,67.7924,67.8597,67.725,67.8046,8300.0
2006-08-22 10:30:00,110.64,110.79,110.62,110.78,5400.0,67.7373,67.8291,67.725,67.823,5400.0
2006-08-22 11:00:00,110.74,110.88,110.72,110.88,7000.0,67.7985,67.8842,67.7863,67.8842,7000.0
2006-08-22 11:30:00,110.8,110.96,110.73,110.82,5200.0,67.8352,67.9332,67.7924,67.8475,5200.0
2006-08-22 12:00:00,110.82,110.82,110.58,110.63,7500.0,67.8475,67.8475,67.7005,67.7312,7500.0
2006-08-22 12:30:00,110.64,110.73,110.55,110.73,7400.0,67.7373,67.7924,67.6822,67.7924,7400.0
2006-08-22 13:00:00,110.61,110.61,110.24,110.4,5600.0,67.7189,67.7189,67.4924,67.5903,5600.0
2006-08-22 13:30:00,110.3,110.3,109.96,110.2,9300.0,67.5291,67.5291,67.321,67.4679,9300.0
2006-08-22 14:00:00,110.21,110.41,110.1,110.41,4500.0,67.474,67.5965,67.4067,67.5965,4500.0
2006-08-22 14:30:00,110.4,110.47,110.28,110.39,9000.0,67.5903,67.6332,67.5169,67.5842,9000.0
2006-08-22 15:00:00,110.38,110.6,110.32,110.4,16200.0,67.5781,67.7128,67.5414,67.5903,16200.0
2006-08-22 15:30:00,110.56,110.61,110.43,110.45,7700.0,67.6883,67.7189,67.6087,67.621,7700.0
2006-08-23 09:30:00,110.9,111.57,110.9,111.52,24800.0,67.8965,68.3067,67.8965,68.276,24800.0
2006-08-23 10:00:00,111.47,111.47,110.9,111.1,19900.0,68.2454,68.2454,67.8965,68.0189,19900.0
2006-08-23 10:30:00,111.06,111.19,110.61,110.69,19600.0,67.9944,68.074,67.7189,67.7679,19600.0
2006-08-23 11:00:00,110.63,110.63,110.17,110.17,19900.0,67.7312,67.7312,67.4495,67.4495,19900.0
2006-08-23 11:30:00,110.21,110.44,110.11,110.26,26400.0,67.474,67.6148,67.4128,67.5046,26400.0
2006-08-23 12:00:00,110.37,110.38,110.14,110.24,9500.0,67.572,67.5781,67.4312,67.4924,9500.0
2006-08-23 12:30:00,110.22,110.22,110.0,110.11,33100.0,67.4801,67.4801,67.3455,67.4128,33100.0
2006-08-23 13:00:00,110.08,110.17,109.92,110.14,9100.0,67.3944,67.4495,67.2965,67.4312,9100.0
2006-08-23 13:30:00,110.0,110.16,109.67,109.69,14400.0,67.3455,67.4434,67.1434,67.1557,14400.0
2006-08-23 14:00:00,109.78,109.93,109.72,109.89,5500.0,67.2108,67.3026,67.174,67.2781,5500.0
2006-08-23 14:30:00,109.82,110.14,109.82,110.03,8800.0,67.2353,67.4312,67.2353,67.3638,8800.0
2006-08-23 15:00:00,110.03,110.28,110.02,110.27,16100.0,67.3638,67.5169,67.3577,67.5108,16100.0
2006-08-23 15:30:00,110.26,110.27,110.0,110.24,22900.0,67.5046,67.5108,67.3455,67.4924,22900.0
2006-08-24 09:30:00,109.76,109.76,108.56,108.92,35800.0,67.1985,67.1985,66.4638,66.6842,35800.0
2006-08-24 10:00:00,108.96,108.96,108.53,108.68,24100.0,66.7087,66.7087,66.4455,66.5373,24100.0
2006-08-24 10:30:00,108.67,108.79,108.6,108.67,18500.0,66.5312,66.6047,66.4883,66.5312,18500.0
2006-08-24 11:00:00,108.61,108.82,108.5,108.59,12200.0,66.4945,66.623,66.4271,66.4822,12200.0
2006-08-24 11:30:00,108.68,108.68,108.12,108.14,25100.0,66.5373,66.5373,66.1945,66.2067,25100.0
2006-08-24 12:00:00,108.07,108.1,107.75,107.98,26700.0,66.1638,66.1822,65.9679,66.1087,26700.0
2006-08-24 12:30:00,107.99,108.08,107.9,107.98,7200.0,66.1149,66.17,66.0598,66.1087,7200.0
2006-08-24 13:00:00,108.01,108.24,107.95,108.11,4600.0,66.1271,66.2679,66.0904,66.1883,4600.0
2006-08-24 13:30:00,108.11,108.23,108.01,108.05,6400.0,66.1883,66.2618,66.1271,66.1516,6400.0
2006-08-24 14:00:00,108.08,108.37,107.99,108.15,30900.0,66.17,66.3475,66.1149,66.2128,30900.0
2006-08-24 14:30:00,108.15,108.3,108.15,108.2,5900.0,66.2128,66.3047,66.2128,66.2434,5900.0
2006-08-24 15:00:00,108.21,108.3,107.96,108.27,15000.0,66.2496,66.3047,66.0965,66.2863,15000.0
2006-08-24 15:30:00,108.27,108.38,108.23,108.31,13100.0,66.2863,66.3536,66.2618,66.3108,13100.0
2006-08-25 09:30:00,106.5,107.35,105.01,106.02,156700.0,65.2026,65.723,64.2904,64.9088,156700.0
2006-08-25 10:00:00,106.33,106.33,105.53,105.7,53300.0,65.0986,65.0986,64.6088,64.7129,53300.0
2006-08-25 10:30:00,105.6,105.7,105.34,105.47,40100.0,64.6516,64.7129,64.4925,64.572,40100.0
2006-08-25 11:00:00,105.47,105.95,105.33,105.69,34800.0,64.572,64.8659,64.4863,64.7067,34800.0
2006-08-25 11:30:00,105.7,105.8,105.4,105.54,25200.0,64.7129,64.7741,64.5292,64.6149,25200.0
2006-08-25 12:00:00,105.53,105.53,105.45,105.5,10800.0,64.6088,64.6088,64.5598,64.5904,10800.0
2006-08-25 12:30:00,105.5,105.69,105.46,105.66,14000.0,64.5904,64.7067,64.5659,64.6884,14000.0
2006-08-25 13:00:00,105.67,105.7,105.62,105.68,12800.0,64.6945,64.7129,64.6639,64.7006,12800.0
2006-08-25 13:30:00,105.67,105.87,105.62,105.87,20800.0,64.6945,64.8169,64.6639,64.8169,20800.0
2006-08-25 14:00:00,105.89,106.07,105.87,106.07,18800.0,64.8292,64.9394,64.8169,64.9394,18800.0
2006-08-25 14:30:00,106.1,106.2,106.1,106.12,23200.0,64.9578,65.019,64.9578,64.97,23200.0
2006-08-25 15:00:00,106.12,106.34,106.0,106.24,40700.0,64.97,65.1047,64.8965,65.0435,40700.0
2006-08-25 15:30:00,106.24,106.33,106.04,106.2,41400.0,65.0435,65.0986,64.921,65.019,41400.0
2006-08-28 09:30:00,105.9,106.39,105.9,106.39,21400.0,64.8353,65.1353,64.8353,65.1353,21400.0
2006-08-28 10:00:00,106.26,107.0,106.22,106.96,16500.0,65.0557,65.5088,65.0312,65.4843,16500.0
2006-08-28 10:30:00,106.99,107.07,106.98,107.0,10200.0,65.5026,65.5516,65.4965,65.5088,10200.0
2006-08-28 11:00:00,107.0,107.25,107.0,107.14,16100.0,65.5088,65.6618,65.5088,65.5945,16100.0
2006-08-28 11:30:00,107.11,107.4,107.04,107.4,10200.0,65.5761,65.7537,65.5333,65.7537,10200.0
2006-08-28 12:00:00,107.34,107.42,107.15,107.23,14600.0,65.7169,65.7659,65.6006,65.6496,14600.0
2006-08-28 12:30:00,107.35,107.35,107.19,107.22,7900.0,65.723,65.723,65.6251,65.6435,7900.0
2006-08-28 13:00:00,107.22,107.24,107.1,107.21,3200.0,65.6435,65.6557,65.57,65.6373,3200.0
2006-08-28 13:30:00,107.24,107.26,107.12,107.25,9300.0,65.6557,65.6679,65.5822,65.6618,9300.0
2006-08-28 14:00:00,107.25,107.43,107.21,107.32,9400.0,65.6618,65.772,65.6373,65.7047,9400.0
2006-08-28 14:30:00,107.25,107.32,107.09,107.2,9700.0,65.6618,65.7047,65.5639,65.6312,9700.0
2006-08-28 15:00:00,107.3,107.3,107.15,107.21,9300.0,65.6924,65.6924,65.6006,65.6373,9300.0
2006-08-28 15:30:00,107.2,107.26,107.0,107.09,39600.0,65.6312,65.6679,65.5088,65.5639,39600.0
2006-08-29 09:30:00,108.34,108.34,107.86,108.09,27200.0,66.3292,66.3292,66.0353,66.1761,27200.0
2006-08-29 10:00:00,108.05,108.12,107.05,107.16,41700.0,66.1516,66.1945,65.5394,65.6067,41700.0
2006-08-29 10:30:00,107.16,107.25,107.06,107.1,20200.0,65.6067,65.6618,65.5455,65.57,20200.0
2006-08-29 11:00:00,107.1,107.23,107.08,107.1,18200.0,65.57,65.6496,65.5577,65.57,18200.0
2006-08-29 11:30:00,107.1,107.11,106.86,106.89,27400.0,65.57,65.5761,65.423,65.4414,27400.0
2006-08-29 12:00:00,106.93,106.97,106.86,106.95,10400.0,65.4659,65.4904,65.423,65.4781,10400.0
2006-08-29 12:30:00,106.93,106.99,106.84,106.89,8700.0,65.4659,65.5026,65.4108,65.4414,8700.0
2006-08-29 13:00:00,106.93,107.17,106.89,107.1,7800.0,65.4659,65.6128,65.4414,65.57,7800.0
2006-08-29 13:30:00,107.11,107.33,107.07,107.3,9800.0,65.5761,65.7108,65.5516,65.6924,9800.0
2006-08-29 14:00:00,107.25,107.6,107.05,107.47,16400.0,65.6618,65.8761,65.5394,65.7965,16400.0
2006-08-29 14:30:00,107.46,107.81,107.45,107.75,12800.0,65.7904,66.0047,65.7843,65.9679,12800.0
2006-08-29 15:00:00,107.79,107.89,107.5,107.85,54700.0,65.9924,66.0536,65.8149,66.0292,54700.0
2006-08-29 15:30:00,107.85,108.1,107.81,108.04,35500.0,66.0292,66.1822,66.0047,66.1455,35500.0
2006-08-30 09:30:00,107.4,107.73,107.33,107.39,28100.0,65.7537,65.9557,65.7108,65.7475,28100.0
2006-08-30 10:00:00,107.39,107.52,107.28,107.5,13300.0,65.7475,65.8271,65.6802,65.8149,13300.0
2006-08-30 10:30:00,107.5,107.64,107.4,107.53,12800.0,65.8149,65.9006,65.7537,65.8332,12800.0
2006-08-30 11:00:00,107.6,107.6,107.34,107.53,18400.0,65.8761,65.8761,65.7169,65.8332,18400.0
2006-08-30 11:30:00,107.5,107.5,107.26,107.3,9500.0,65.8149,65.8149,65.6679,65.6924,9500.0
2006-08-30 12:00:00,107.36,107.38,107.12,107.15,9300.0,65.7292,65.7414,65.5822,65.6006,9300.0
2006-08-30 12:30:00,107.13,107.26,107.12,107.19,6500.0,65.5884,65.6679,65.5822,65.6251,6500.0
2006-08-30 13:00:00,107.29,107.29,107.15,107.27,7600.0,65.6863,65.6863,65.6006,65.6741,7600.0
2006-08-30 13:30:00,107.28,107.42,107.22,107.39,12500.0,65.6802,65.7659,65.6435,65.7475,12500.0
2006-08-30 14:00:00,107.42,107.42,107.2,107.32,32000.0,65.7659,65.7659,65.6312,65.7047,32000.0
2006-08-30 14:30:00,107.4,107.4,107.17,107.33,4500.0,65.7537,65.7537,65.6128,65.7108,4500.0
2006-08-30 15:00:00,107.28,107.42,107.28,107.42,5700.0,65.6802,65.7659,65.6802,65.7659,5700.0
2006-08-30 15:30:00,107.42,107.59,107.37,107.55,15700.0,65.7659,65.87,65.7353,65.8455,15700.0
2006-08-31 09:30:00,108.25,108.52,108.25,108.37,27300.0,66.2741,66.4394,66.2741,66.3475,27300.0
2006-08-31 10:00:00,108.31,108.54,108.21,108.25,22100.0,66.3108,66.4516,66.2496,66.2741,22100.0
2006-08-31 10:30:00,108.24,108.34,108.02,108.24,11900.0,66.2679,66.3292,66.1332,66.2679,11900.0
2006-08-31 11:00:00,108.24,108.24,108.06,108.06,5500.0,66.2679,66.2679,66.1577,66.1577,5500.0
2006-08-31 11:30:00,108.12,108.12,107.95,107.99,7600.0,66.1945,66.1945,66.0904,66.1149,7600.0
2006-08-31 12:00:00,107.95,108.03,107.91,107.91,5400.0,66.0904,66.1394,66.0659,66.0659,5400.0
2006-08-31 12:30:00,107.95,108.03,107.82,108.01,8000.0,66.0904,66.1394,66.0108,66.1271,8000.0
2006-08-31 13:00:00,108.03,108.03,107.86,107.98,7200.0,66.1394,66.1394,66.0353,66.1087,7200.0
2006-08-31 13:30:00,107.99,108.24,107.93,108.11,12500.0,66.1149,66.2679,66.0781,66.1883,12500.0
2006-08-31 14:00:00,108.09,108.13,107.99,108.07,11200.0,66.1761,66.2006,66.1149,66.1638,11200.0
2006-08-31 14:30:00,108.04,108.29,108.04,108.29,7600.0,66.1455,66.2985,66.1455,66.2985,7600.0
2006-08-31 15:00:00,108.33,108.37,108.2,108.2,6100.0,66.323,66.3475,66.2434,66.2434,6100.0
2006-08-31 15:30:00,108.27,108.5,108.14,108.34,21800.0,66.2863,66.4271,66.2067,66.3292,21800.0
2006-09-01 09:30:00,108.3,108.61,108.03,108.18,34100.0,66.3047,66.4945,66.1394,66.2312,34100.0
2006-09-01 10:00:00,108.13,108.25,107.64,107.77,19300.0,66.2006,66.2741,65.9006,65.9802,19300.0
2006-09-01 10:30:00,107.91,108.26,107.91,108.24,5600.0,66.0659,66.2802,66.0659,66.2679,5600.0
2006-09-01 11:00:00,108.2,108.2,107.97,108.02,8600.0,66.2434,66.2434,66.1026,66.1332,8600.0
2006-09-01 11:30:00,108.16,108.4,108.13,108.4,5600.0,66.2189,66.3659,66.2006,66.3659,5600.0
2006-09-01 12:00:00,108.38,108.5,108.26,108.41,6900.0,66.3536,66.4271,66.2802,66.372,6900.0
2006-09-01 12:30:00,108.5,108.57,108.49,108.51,10000.0,66.4271,66.47,66.421,66.4332,10000.0
2006-09-01 13:00:00,108.6,108.75,108.52,108.63,4700.0,66.4883,66.5802,66.4394,66.5067,4700.0
2006-09-01 13:30:00,108.63,108.63,108.54,108.63,5100.0,66.5067,66.5067,66.4516,66.5067,5100.0
2006-09-01 14:00:00,108.63,108.63,108.58,108.58,6400.0,66.5067,66.5067,66.4761,66.4761,6400.0
2006-09-01 14:30:00,108.58,108.58,108.35,108.4,9100.0,66.4761,66.4761,66.3353,66.3659,9100.0
2006-09-01 15:00:00,108.39,108.48,108.39,108.46,18100.0,66.3598,66.4149,66.3598,66.4026,18100.0
2006-09-01 15:30:00,108.45,108.48,108.42,108.48,19300.0,66.3965,66.4149,66.3781,66.4149,19300.0
2006-09-05 09:30:00,109.16,109.18,108.93,108.97,15000.0,66.8312,66.8434,66.6904,66.7149,15000.0
2006-09-05 10:00:00,108.94,109.29,108.94,108.99,10900.0,66.6965,66.9108,66.6965,66.7271,10900.0
2006-09-05 10:30:00,108.97,109.1,108.64,108.71,7600.0,66.7149,66.7944,66.5128,66.5557,7600.0
2006-09-05 11:00:00,108.67,108.99,108.65,108.98,6100.0,66.5312,66.7271,66.5189,66.721,6100.0
2006-09-05 11:30:00,108.98,109.24,108.87,109.22,9500.0,66.721,66.8802,66.6536,66.8679,9500.0
2006-09-05 12:00:00,109.22,109.25,109.1,109.19,8700.0,66.8679,66.8863,66.7944,66.8495,8700.0
2006-09-05 12:30:00,109.18,109.18,109.02,109.05,7600.0,66.8434,66.8434,66.7455,66.7638,7600.0
2006-09-05 13:00:00,109.17,109.2,109.0,109.17,2900.0,66.8373,66.8557,66.7332,66.8373,2900.0
2006-09-05 13:30:00,109.07,109.23,109.03,109.17,9700.0,66.7761,66.874,66.7516,66.8373,9700.0
2006-09-05 14:00:00,109.17,109.17,109.01,109.08,11500.0,66.8373,66.8373,66.7393,66.7822,11500.0
2006-09-05 14:30:00,109.14,109.21,109.04,109.16,5800.0,66.8189,66.8618,66.7577,66.8312,5800.0
2006-09-05 15:00:00,109.1,109.22,109.0,109.11,12900.0,66.7944,66.8679,66.7332,66.8006,12900.0
2006-09-05 15:30:00,109.12,109.25,109.05,109.14,19300.0,66.8067,66.8863,66.7638,66.8189,19300.0
2006-09-06 09:30:00,108.0,108.29,107.88,108.1,20100.0,66.121,66.2985,66.0475,66.1822,20100.0
2006-09-06 10:00:00,108.11,108.35,108.11,108.35,5200.0,66.1883,66.3353,66.1883,66.3353,5200.0
2006-09-06 10:30:00,108.24,108.24,107.66,107.77,21200.0,66.2679,66.2679,65.9128,65.9802,21200.0
2006-09-06 11:00:00,107.76,107.86,107.64,107.7,15200.0,65.9741,66.0353,65.9006,65.9373,15200.0
2006-09-06 11:30:00,107.64,107.82,107.3,107.6,23200.0,65.9006,66.0108,65.6924,65.8761,23200.0
2006-09-06 12:00:00,107.52,107.6,107.38,107.5,15400.0,65.8271,65.8761,65.7414,65.8149,15400.0
2006-09-06 12:30:00,107.44,107.67,107.44,107.62,9400.0,65.7781,65.919,65.7781,65.8883,9400.0
2006-09-06 13:00:00,107.55,107.62,107.53,107.58,5200.0,65.8455,65.8883,65.8332,65.8639,5200.0
2006-09-06 13:30:00,107.64,107.78,107.58,107.78,7200.0,65.9006,65.9863,65.8639,65.9863,7200.0
2006-09-06 14:00:00,107.77,107.84,107.71,107.78,5500.0,65.9802,66.023,65.9434,65.9863,5500.0
2006-09-06 14:30:00,107.75,107.87,107.5,107.5,19800.0,65.9679,66.0414,65.8149,65.8149,19800.0
2006-09-06 15:00:00,107.52,107.61,107.5,107.5,12100.0,65.8271,65.8822,65.8149,65.8149,12100.0
2006-09-06 15:30:00,107.5,107.52,107.32,107.34,30700.0,65.8149,65.8271,65.7047,65.7169,30700.0
2006-09-07 09:30:00,106.8,106.8,106.18,106.21,30800.0,65.3863,65.3863,65.0067,65.0251,30800.0
2006-09-07 10:00:00,106.21,106.22,105.95,105.96,22400.0,65.0251,65.0312,64.8659,64.872,22400.0
2006-09-07 10:30:00,105.95,106.0,105.77,105.8,25400.0,64.8659,64.8965,64.7557,64.7741,25400.0
2006-09-07 11:00:00,105.79,105.98,105.65,105.88,22800.0,64.768,64.8843,64.6822,64.8231,22800.0
2006-09-07 11:30:00,105.86,106.11,105.86,106.05,9700.0,64.8108,64.9639,64.8108,64.9271,9700.0
2006-09-07 12:00:00,106.05,106.37,106.01,106.06,25300.0,64.9271,65.1231,64.9027,64.9333,25300.0
2006-09-07 12:30:00,106.09,106.25,106.04,106.06,4900.0,64.9516,65.0496,64.921,64.9333,4900.0
2006-09-07 13:00:00,106.09,106.19,106.05,106.17,15000.0,64.9516,65.0129,64.9271,65.0006,15000.0
2006-09-07 13:30:00,106.19,106.8,106.15,106.67,25800.0,65.0129,65.3863,64.9884,65.3067,25800.0
2006-09-07 14:00:00,106.59,106.73,106.52,106.61,5500.0,65.2577,65.3435,65.2149,65.27,5500.0
2006-09-07 14:30:00,106.62,106.76,106.42,106.51,12700.0,65.2761,65.3618,65.1537,65.2088,12700.0
2006-09-07 15:00:00,106.66,106.66,106.28,106.41,14000.0,65.3006,65.3006,65.068,65.1475,14000.0
2006-09-07 15:30:00,106.41,106.41,106.0,106.16,33300.0,65.1475,65.1475,64.8965,64.9945,33300.0
2006-09-08 09:30:00,106.98,106.98,106.31,106.51,30600.0,65.4965,65.4965,65.0863,65.2088,30600.0
2006-09-08 10:00:00,106.44,106.57,106.33,106.35,9900.0,65.1659,65.2455,65.0986,65.1108,9900.0
2006-09-08 10:30:00,106.38,106.58,106.35,106.39,12600.0,65.1292,65.2516,65.1108,65.1353,12600.0
2006-09-08 11:00:00,106.43,106.48,106.35,106.39,4600.0,65.1598,65.1904,65.1108,65.1353,4600.0
2006-09-08 11:30:00,106.47,106.47,106.3,106.37,11100.0,65.1843,65.1843,65.0802,65.1231,11100.0
2006-09-08 12:00:00,106.33,106.36,106.11,106.16,18200.0,65.0986,65.1169,64.9639,64.9945,18200.0
2006-09-08 12:30:00,106.14,106.38,106.11,106.38,8800.0,64.9822,65.1292,64.9639,65.1292,8800.0
2006-09-08 13:00:00,106.28,106.47,106.26,106.42,14600.0,65.068,65.1843,65.0557,65.1537,14600.0
2006-09-08 13:30:00,106.48,106.59,106.37,106.59,7700.0,65.1904,65.2577,65.1231,65.2577,7700.0
2006-09-08 14:00:00,106.6,106.64,106.44,106.59,25200.0,65.2639,65.2884,65.1659,65.2577,25200.0
2006-09-08 14:30:00,106.53,106.53,106.3,106.32,12800.0,65.221,65.221,65.0802,65.0924,12800.0
2006-09-08 15:00:00,106.32,106.5,106.23,106.37,16300.0,65.0924,65.2026,65.0373,65.1231,16300.0
2006-09-08 15:30:00,106.32,106.4,106.26,106.36,27500.0,65.0924,65.1414,65.0557,65.1169,27500.0
2006-09-11 09:30:00,105.01,105.01,104.1,104.22,40500.0,64.2904,64.2904,63.7333,63.8068,40500.0
2006-09-11 10:00:00,104.34,104.59,104.29,104.39,13400.0,63.8802,64.0333,63.8496,63.9108,13400.0
2006-09-11 10:30:00,104.3,104.3,103.78,103.92,36500.0,63.8557,63.8557,63.5374,63.6231,36500.0
2006-09-11 11:00:00,103.91,104.31,103.81,104.17,29200.0,63.617,63.8619,63.5557,63.7761,29200.0
2006-09-11 11:30:00,104.3,104.39,104.23,104.29,14600.0,63.8557,63.9108,63.8129,63.8496,14600.0
2006-09-11 12:00:00,104.29,104.74,104.24,104.64,23800.0,63.8496,64.1251,63.819,64.0639,23800.0
2006-09-11 12:30:00,104.66,104.7,104.53,104.58,51500.0,64.0761,64.1006,63.9965,64.0272,51500.0
2006-09-11 13:00:00,104.62,105.07,104.62,105.07,64600.0,64.0517,64.3272,64.0517,64.3272,64600.0
2006-09-11 13:30:00,105.03,105.1,104.84,104.9,16000.0,64.3027,64.3455,64.1863,64.2231,16000.0
2006-09-11 14:00:00,104.98,105.09,104.9,105.01,28600.0,64.2721,64.3394,64.2231,64.2904,28600.0
2006-09-11 14:30:00,105.0,105.01,104.8,104.96,32200.0,64.2843,64.2904,64.1619,64.2598,32200.0
2006-09-11 15:00:00,104.96,104.96,104.55,104.73,62700.0,64.2598,64.2598,64.0088,64.119,62700.0
2006-09-11 15:30:00,104.72,104.82,104.57,104.66,71900.0,64.1129,64.1741,64.021,64.0761,71900.0
2006-09-12 09:30:00,105.35,105.51,105.0,105.04,28700.0,64.4986,64.5965,64.2843,64.3088,28700.0
2006-09-12 10:00:00,105.07,105.62,105.07,105.62,17500.0,64.3272,64.6639,64.3272,64.6639,17500.0
2006-09-12 10:30:00,105.51,105.71,105.49,105.7,18800.0,64.5965,64.719,64.5843,64.7129,18800.0
2006-09-12 11:00:00,105.68,105.94,105.68,105.9,23700.0,64.7006,64.8598,64.7006,64.8353,23700.0
2006-09-12 11:30:00,105.9,106.03,105.84,105.99,24400.0,64.8353,64.9149,64.7986,64.8904,24400.0
2006-09-12 12:00:00,105.98,105.98,105.82,105.83,9400.0,64.8843,64.8843,64.7863,64.7925,9400.0
2006-09-12 12:30:00,105.83,105.87,105.65,105.84,14300.0,64.7925,64.8169,64.6822,64.7986,14300.0
2006-09-12 13:00:00,105.84,105.87,105.7,105.73,10700.0,64.7986,64.8169,64.7129,64.7312,10700.0
2006-09-12 13:30:00,105.72,105.98,105.64,105.95,24200.0,64.7251,64.8843,64.6761,64.8659,24200.0
2006-09-12 14:00:00,105.94,105.95,105.79,105.87,37500.0,64.8598,64.8659,64.768,64.8169,37500.0
2006-09-12 14:30:00,105.87,106.25,105.87,106.24,39200.0,64.8169,65.0496,64.8169,65.0435,39200.0
2006-09-12 15:00:00,106.24,106.4,106.09,106.24,28000.0,65.0435,65.1414,64.9516,65.0435,28000.0
2006-09-12 15:30:00,106.24,106.24,106.01,106.03,58600.0,65.0435,65.0435,64.9027,64.9149,58600.0
2006-09-13 09:30:00,105.64,105.94,105.52,105.52,31400.0,64.6761,64.8598,64.6027,64.6027,31400.0
2006-09-13 10:00:00,105.62,105.77,105.46,105.77,20900.0,64.6639,64.7557,64.5659,64.7557,20900.0
2006-09-13 10:30:00,105.77,105.77,105.36,105.68,34700.0,64.7557,64.7557,64.5047,64.7006,34700.0
2006-09-13 11:00:00,105.74,106.0,105.68,106.0,29800.0,64.7373,64.8965,64.7006,64.8965,29800.0
2006-09-13 11:30:00,106.0,106.32,105.98,106.24,28800.0,64.8965,65.0924,64.8843,65.0435,28800.0
2006-09-13 12:00:00,106.2,106.54,106.16,106.44,18800.0,65.019,65.2271,64.9945,65.1659,18800.0
2006-09-13 12:30:00,106.44,106.61,106.44,106.5,34800.0,65.1659,65.27,65.1659,65.2026,34800.0
2006-09-13 13:00:00,106.51,106.53,106.38,106.46,16900.0,65.2088,65.221,65.1292,65.1782,16900.0
2006-09-13 13:30:00,106.44,106.63,106.43,106.63,16700.0,65.1659,65.2822,65.1598,65.2822,16700.0
2006-09-13 14:00:00,106.63,106.72,106.37,106.44,23600.0,65.2822,65.3373,65.1231,65.1659,23600.0
2006-09-13 14:30:00,106.43,106.69,106.28,106.64,20100.0,65.1598,65.319,65.068,65.2884,20100.0
2006-09-13 15:00:00,106.69,106.69,106.11,106.12,16000.0,65.319,65.319,64.9639,64.97,16000.0
2006-09-13 15:30:00,106.16,106.35,106.08,106.23,40000.0,64.9945,65.1108,64.9455,65.0373,40000.0
2006-09-14 09:30:00,106.86,106.86,105.74,106.38,37200.0,65.423,65.423,64.7373,65.1292,37200.0
2006-09-14 10:00:00,106.38,106.38,106.07,106.35,21200.0,65.1292,65.1292,64.9394,65.1108,21200.0
2006-09-14 10:30:00,106.4,106.44,106.18,106.31,37400.0,65.1414,65.1659,65.0067,65.0863,37400.0
2006-09-14 11:00:00,106.42,106.86,106.41,106.68,51300.0,65.1537,65.423,65.1475,65.3128,51300.0
2006-09-14 11:30:00,106.68,106.88,106.68,106.83,35900.0,65.3128,65.4353,65.3128,65.4047,35900.0
2006-09-14 12:00:00,106.88,106.88,106.65,106.76,4600.0,65.4353,65.4353,65.2945,65.3618,4600.0
2006-09-14 12:30:00,106.78,106.96,106.78,106.95,12800.0,65.3741,65.4843,65.3741,65.4781,12800.0
2006-09-14 13:00:00,106.95,106.95,106.81,106.85,9800.0,65.4781,65.4781,65.3924,65.4169,9800.0
2006-09-14 13:30:00,106.85,106.98,106.73,106.79,11800.0,65.4169,65.4965,65.3435,65.3802,11800.0
2006-09-14 14:00:00,106.76,106.88,106.74,106.77,13500.0,65.3618,65.4353,65.3496,65.3679,13500.0
2006-09-14 14:30:00,106.8,106.89,106.45,106.45,13100.0,65.3863,65.4414,65.172,65.172,13100.0
2006-09-14 15:00:00,106.46,106.56,106.38,106.49,12700.0,65.1782,65.2394,65.1292,65.1965,12700.0
2006-09-14 15:30:00,106.52,106.58,106.49,106.49,15200.0,65.2149,65.2516,65.1965,65.1965,15200.0
2006-09-15 09:30:00,106.55,107.34,106.05,106.05,35000.0,65.2333,65.7169,64.9271,64.9271,35000.0
2006-09-15 10:00:00,106.36,106.98,106.14,106.78,14700.0,65.1169,65.4965,64.9822,65.3741,14700.0
2006-09-15 10:30:00,106.74,106.87,106.24,106.26,20900.0,65.3496,65.4292,65.0435,65.0557,20900.0
2006-09-15 11:00:00,106.27,106.35,106.07,106.08,12600.0,65.0618,65.1108,64.9394,64.9455,12600.0
2006-09-15 11:30:00,106.06,106.21,106.03,106.19,14000.0,64.9333,65.0251,64.9149,65.0129,14000.0
2006-09-15 12:00:00,106.17,106.25,106.06,106.15,18500.0,65.0006,65.0496,64.9333,64.9884,18500.0
2006-09-15 12:30:00,106.17,106.17,105.85,106.0,16400.0,65.0006,65.0006,64.8047,64.8965,16400.0
2006-09-15 13:00:00,105.96,106.19,105.88,106.14,15400.0,64.872,65.0129,64.8231,64.9822,15400.0
2006-09-15 13:30:00,106.08,106.29,106.02,106.24,19300.0,64.9455,65.0741,64.9088,65.0435,19300.0
2006-09-15 14:00:00,106.25,106.5,106.23,106.42,15100.0,65.0496,65.2026,65.0373,65.1537,15100.0
2006-09-15 14:30:00,106.46,106.65,106.33,106.35,25000.0,65.1782,65.2945,65.0986,65.1108,25000.0
2006-09-15 15:00:00,106.5,106.55,106.15,106.18,17000.0,65.2026,65.2333,64.9884,65.0067,17000.0
2006-09-15 15:30:00,106.17,106.32,106.1,106.16,57600.0,65.0006,65.0924,64.9578,64.9945,57600.0
2006-09-18 09:30:00,106.31,106.32,105.86,106.2,27700.0,65.0863,65.0924,64.8108,65.019,27700.0
2006-09-18 10:00:00,106.2,106.49,106.13,106.4,14800.0,65.019,65.1965,64.9761,65.1414,14800.0
2006-09-18 10:30:00,106.38,106.39,106.18,106.18,9100.0,65.1292,65.1353,65.0067,65.0067,9100.0
2006-09-18 11:00:00,106.13,106.2,105.94,106.01,6000.0,64.9761,65.019,64.8598,64.9027,6000.0
2006-09-18 11:30:00,106.02,106.53,105.95,106.51,18600.0,64.9088,65.221,64.8659,65.2088,18600.0
2006-09-18 12:00:00,106.5,106.5,106.12,106.18,5200.0,65.2026,65.2026,64.97,65.0067,5200.0
2006-09-18 12:30:00,106.18,106.41,106.11,106.23,8600.0,65.0067,65.1475,64.9639,65.0373,8600.0
2006-09-18 13:00:00,106.35,106.45,106.18,106.37,8300.0,65.1108,65.172,65.0067,65.1231,8300.0
2006-09-18 13:30:00,106.43,106.43,106.07,106.26,27000.0,65.1598,65.1598,64.9394,65.0557,27000.0
2006-09-18 14:00:00,106.26,106.28,106.01,106.08,20400.0,65.0557,65.068,64.9027,64.9455,20400.0
2006-09-18 14:30:00,106.05,106.13,105.88,106.12,15300.0,64.9271,64.9761,64.8231,64.97,15300.0
2006-09-18 15:00:00,106.04,106.33,106.0,106.26,17400.0,64.921,65.0986,64.8965,65.0557,17400.0
2006-09-18 15:30:00,106.28,106.38,106.14,106.3,40300.0,65.068,65.1292,64.9822,65.0802,40300.0
2006-09-19 09:30:00,106.56,106.95,106.55,106.68,22400.0,65.2394,65.4781,65.2333,65.3128,22400.0
2006-09-19 10:00:00,106.69,106.9,106.66,106.81,22100.0,65.319,65.4475,65.3006,65.3924,22100.0
2006-09-19 10:30:00,106.84,106.9,106.75,106.82,16300.0,65.4108,65.4475,65.3557,65.3986,16300.0
2006-09-19 11:00:00,106.76,106.88,106.66,106.66,19100.0,65.3618,65.4353,65.3006,65.3006,19100.0
2006-09-19 11:30:00,106.66,106.71,106.11,106.11,84000.0,65.3006,65.3312,64.9639,64.9639,84000.0
2006-09-19 12:00:00,106.18,106.45,105.86,105.9,35200.0,65.0067,65.172,64.8108,64.8353,35200.0
2006-09-19 12:30:00,105.92,106.23,105.92,106.17,19100.0,64.8476,65.0373,64.8476,65.0006,19100.0
2006-09-19 13:00:00,106.13,106.13,106.0,106.05,24700.0,64.9761,64.9761,64.8965,64.9271,24700.0
2006-09-19 13:30:00,106.05,106.06,105.85,105.95,9900.0,64.9271,64.9333,64.8047,64.8659,9900.0
2006-09-19 14:00:00,105.92,106.18,105.89,106.18,12800.0,64.8476,65.0067,64.8292,65.0067,12800.0
2006-09-19 14:30:00,106.11,106.24,106.05,106.24,9000.0,64.9639,65.0435,64.9271,65.0435,9000.0
2006-09-19 15:00:00,106.14,106.43,106.08,106.39,18100.0,64.9822,65.1598,64.9455,65.1353,18100.0
2006-09-19 15:30:00,106.4,106.5,106.26,106.48,25500.0,65.1414,65.2026,65.0557,65.1904,25500.0
2006-09-20 09:30:00,107.34,107.51,107.11,107.3,59700.0,65.7169,65.821,65.5761,65.6924,59700.0
2006-09-20 10:00:00,107.33,107.4,107.12,107.29,20200.0,65.7108,65.7537,65.5822,65.6863,20200.0
2006-09-20 10:30:00,107.18,107.4,107.15,107.26,14000.0,65.619,65.7537,65.6006,65.6679,14000.0
2006-09-20 11:00:00,107.27,107.38,107.13,107.15,16800.0,65.6741,65.7414,65.5884,65.6006,16800.0
2006-09-20 11:30:00,107.17,107.37,107.17,107.25,11600.0,65.6128,65.7353,65.6128,65.6618,11600.0
2006-09-20 12:00:00,107.24,107.3,107.0,107.23,23200.0,65.6557,65.6924,65.5088,65.6496,23200.0
2006-09-20 12:30:00,107.21,107.35,107.13,107.21,8200.0,65.6373,65.723,65.5884,65.6373,8200.0
2006-09-20 13:00:00,107.23,107.24,107.14,107.16,5900.0,65.6496,65.6557,65.5945,65.6067,5900.0
2006-09-20 13:30:00,107.16,107.21,107.15,107.16,5500.0,65.6067,65.6373,65.6006,65.6067,5500.0
2006-09-20 14:00:00,107.19,107.29,107.03,107.03,17600.0,65.6251,65.6863,65.5271,65.5271,17600.0
2006-09-20 14:30:00,107.03,107.07,106.56,106.95,24400.0,65.5271,65.5516,65.2394,65.4781,24400.0
2006-09-20 15:00:00,106.95,107.19,106.94,107.11,16500.0,65.4781,65.6251,65.472,65.5761,16500.0
2006-09-20 15:30:00,107.08,107.37,107.08,107.26,58200.0,65.5577,65.7353,65.5577,65.6679,58200.0
2006-09-21 09:30:00,108.96,108.96,108.18,108.18,45600.0,66.7087,66.7087,66.2312,66.2312,45600.0
2006-09-21 10:00:00,108.3,108.32,107.87,108.15,14000.0,66.3047,66.3169,66.0414,66.2128,14000.0
2006-09-21 10:30:00,108.14,108.38,108.08,108.29,8500.0,66.2067,66.3536,66.17,66.2985,8500.0
2006-09-21 11:00:00,108.29,108.46,108.16,108.43,9600.0,66.2985,66.4026,66.2189,66.3843,9600.0
2006-09-21 11:30:00,108.46,108.5,108.25,108.28,10800.0,66.4026,66.4271,66.2741,66.2924,10800.0
2006-09-21 12:00:00,108.33,108.47,108.02,108.03,15000.0,66.323,66.4087,66.1332,66.1394,15000.0
2006-09-21 12:30:00,108.03,108.29,107.91,107.91,18100.0,66.1394,66.2985,66.0659,66.0659,18100.0
2006-09-21 13:00:00,107.93,108.0,107.66,107.98,14300.0,66.0781,66.121,65.9128,66.1087,14300.0
2006-09-21 13:30:00,107.89,108.12,107.8,108.04,11300.0,66.0536,66.1945,65.9985,66.1455,11300.0
2006-09-21 14:00:00,108.04,108.22,107.7,107.79,23000.0,66.1455,66.2557,65.9373,65.9924,23000.0
2006-09-21 14:30:00,107.79,108.26,107.71,108.05,16200.0,65.9924,66.2802,65.9434,66.1516,16200.0
2006-09-21 15:00:00,108.05,108.06,107.62,107.89,19900.0,66.1516,66.1577,65.8883,66.0536,19900.0
2006-09-21 15:30:00,107.94,108.17,107.91,108.15,34400.0,66.0843,66.2251,66.0659,66.2128,34400.0
2006-09-22 09:30:00,107.8,107.81,107.25,107.25,18700.0,65.9985,66.0047,65.6618,65.6618,18700.0
2006-09-22 10:00:00,107.21,107.21,106.9,106.9,19400.0,65.6373,65.6373,65.4475,65.4475,19400.0
2006-09-22 10:30:00,106.91,107.17,106.75,106.79,7200.0,65.4537,65.6128,65.3557,65.3802,7200.0
2006-09-22 11:00:00,106.72,106.89,106.72,106.78,6700.0,65.3373,65.4414,65.3373,65.3741,6700.0
2006-09-22 11:30:00,106.77,106.94,106.76,106.82,8400.0,65.3679,65.472,65.3618,65.3986,8400.0
2006-09-22 12:00:00,106.75,106.96,106.66,106.72,13300.0,65.3557,65.4843,65.3006,65.3373,13300.0
2006-09-22 12:30:00,106.71,107.06,106.57,107.06,14000.0,65.3312,65.5455,65.2455,65.5455,14000.0
2006-09-22 13:00:00,107.0,107.13,106.74,106.9,11200.0,65.5088,65.5884,65.3496,65.4475,11200.0
2006-09-22 13:30:00,106.87,107.03,106.77,106.87,8000.0,65.4292,65.5271,65.3679,65.4292,8000.0
2006-09-22 14:00:00,106.94,106.99,106.82,106.95,7000.0,65.472,65.5026,65.3986,65.4781,7000.0
2006-09-22 14:30:00,106.94,106.94,106.74,106.94,9700.0,65.472,65.472,65.3496,65.472,9700.0
2006-09-22 15:00:00,106.76,107.18,106.76,107.11,13700.0,65.3618,65.619,65.3618,65.5761,13700.0
2006-09-22 15:30:00,107.1,107.1,106.89,107.03,16900.0,65.57,65.57,65.4414,65.5271,16900.0
2006-09-25 09:30:00,107.74,108.06,107.6,107.75,15700.0,65.9618,66.1577,65.8761,65.9679,15700.0
2006-09-25 10:00:00,107.74,107.75,107.25,107.33,11000.0,65.9618,65.9679,65.6618,65.7108,11000.0
2006-09-25 10:30:00,107.33,107.4,107.11,107.4,10600.0,65.7108,65.7537,65.5761,65.7537,10600.0
2006-09-25 11:00:00,107.42,107.84,107.34,107.7,12600.0,65.7659,66.023,65.7169,65.9373,12600.0
2006-09-25 11:30:00,107.62,107.75,107.32,107.36,19300.0,65.8883,65.9679,65.7047,65.7292,19300.0
2006-09-25 12:00:00,107.42,107.74,107.22,107.73,9600.0,65.7659,65.9618,65.6435,65.9557,9600.0
2006-09-25 12:30:00,107.73,108.17,107.67,108.1,9900.0,65.9557,66.2251,65.919,66.1822,9900.0
2006-09-25 13:00:00,108.16,108.35,107.98,108.11,16900.0,66.2189,66.3353,66.1087,66.1883,16900.0
2006-09-25 13:30:00,108.12,108.27,108.1,108.1,6600.0,66.1945,66.2863,66.1822,66.1822,6600.0
2006-09-25 14:00:00,108.11,108.5,108.11,108.31,10100.0,66.1883,66.4271,66.1883,66.3108,10100.0
2006-09-25 14:30:00,108.29,108.73,108.28,108.57,11600.0,66.2985,66.5679,66.2924,66.47,11600.0
2006-09-25 15:00:00,108.72,108.72,108.51,108.61,15200.0,66.5618,66.5618,66.4332,66.4945,15200.0
2006-09-25 15:30:00,108.62,108.65,108.4,108.48,24700.0,66.5006,66.5189,66.3659,66.4149,24700.0
2006-09-26 09:30:00,107.45,107.52,107.21,107.39,26900.0,65.7843,65.8271,65.6373,65.7475,26900.0
2006-09-26 10:00:00,107.44,107.92,107.36,107.71,30700.0,65.7781,66.072,65.7292,65.9434,30700.0
2006-09-26 10:30:00,107.84,107.88,107.6,107.69,22600.0,66.023,66.0475,65.8761,65.9312,22600.0
2006-09-26 11:00:00,107.7,107.85,107.7,107.8,28300.0,65.9373,66.0292,65.9373,65.9985,28300.0
2006-09-26 11:30:00,107.69,107.85,107.54,107.64,29000.0,65.9312,66.0292,65.8394,65.9006,29000.0
2006-09-26 12:00:00,107.6,107.91,107.5,107.87,33100.0,65.8761,66.0659,65.8149,66.0414,33100.0
2006-09-26 12:30:00,107.94,107.96,107.69,107.86,16300.0,66.0843,66.0965,65.9312,66.0353,16300.0
2006-09-26 13:00:00,107.86,107.99,107.78,107.99,7700.0,66.0353,66.1149,65.9863,66.1149,7700.0
2006-09-26 13:30:00,107.86,108.0,107.84,107.99,12400.0,66.0353,66.121,66.023,66.1149,12400.0
2006-09-26 14:00:00,107.99,108.0,107.8,107.92,25200.0,66.1149,66.121,65.9985,66.072,25200.0
2006-09-26 14:30:00,107.91,108.07,107.91,108.07,7600.0,66.0659,66.1638,66.0659,66.1638,7600.0
2006-09-26 15:00:00,108.04,108.16,107.91,108.16,11700.0,66.1455,66.2189,66.0659,66.2189,11700.0
2006-09-26 15:30:00,108.16,108.31,108.1,108.21,31400.0,66.2189,66.3108,66.1822,66.2496,31400.0
2006-09-27 09:30:00,108.2,108.98,108.2,108.7,32500.0,66.7679,67.2492,66.7679,67.0765,32500.0
2006-09-27 10:00:00,108.71,109.0,108.58,108.75,17400.0,67.0826,67.2616,67.0024,67.1073,17400.0
2006-09-27 10:30:00,108.72,108.99,108.7,108.76,15900.0,67.0888,67.2554,67.0765,67.1135,15900.0
2006-09-27 11:00:00,108.83,108.97,108.72,108.9,18500.0,67.1567,67.2431,67.0888,67.1999,18500.0
2006-09-27 11:30:00,108.85,108.95,108.77,108.89,9700.0,67.169,67.2307,67.1197,67.1937,9700.0
2006-09-27 12:00:00,108.88,109.0,108.84,108.97,15700.0,67.1875,67.2616,67.1629,67.2431,15700.0
2006-09-27 12:30:00,108.9,108.99,108.77,108.98,8100.0,67.1999,67.2554,67.1197,67.2492,8100.0
2006-09-27 13:00:00,108.9,109.0,108.81,108.88,5200.0,67.1999,67.2616,67.1443,67.1875,5200.0
2006-09-27 13:30:00,108.95,108.95,108.7,108.85,6800.0,67.2307,67.2307,67.0765,67.169,6800.0
2006-09-27 14:00:00,108.85,108.9,108.57,108.7,13000.0,67.169,67.1999,66.9962,67.0765,13000.0
2006-09-27 14:30:00,108.61,108.7,108.25,108.35,10000.0,67.0209,67.0765,66.7988,66.8605,10000.0
2006-09-27 15:00:00,108.37,108.66,108.27,108.59,37200.0,66.8728,67.0518,66.8111,67.0086,37200.0
2006-09-27 15:30:00,108.61,108.72,108.5,108.6,21500.0,67.0209,67.0888,66.953,67.0148,21500.0
2006-09-28 09:30:00,108.8,109.16,108.67,108.83,17900.0,67.1382,67.3603,67.0579,67.1567,17900.0
2006-09-28 10:00:00,108.71,108.99,108.57,108.68,7900.0,67.0826,67.2554,66.9962,67.0641,7900.0
2006-09-28 10:30:00,108.68,108.78,108.47,108.52,5600.0,67.0641,67.1258,66.9345,66.9654,5600.0
2006-09-28 11:00:00,108.53,108.71,108.5,108.58,7300.0,66.9716,67.0826,66.953,67.0024,7300.0
2006-09-28 11:30:00,108.57,108.81,108.51,108.74,14700.0,66.9962,67.1443,66.9592,67.1011,14700.0
2006-09-28 12:00:00,108.74,108.74,108.43,108.47,7100.0,67.1011,67.1011,66.9098,66.9345,7100.0
2006-09-28 12:30:00,108.51,108.63,108.48,108.63,7700.0,66.9592,67.0333,66.9407,67.0333,7700.0
2006-09-28 13:00:00,108.63,108.75,108.54,108.67,7400.0,67.0333,67.1073,66.9777,67.0579,7400.0
2006-09-28 13:30:00,108.75,108.83,108.56,108.83,9400.0,67.1073,67.1567,66.9901,67.1567,9400.0
2006-09-28 14:00:00,108.83,108.93,108.79,108.93,8000.0,67.1567,67.2184,67.132,67.2184,8000.0
2006-09-28 14:30:00,108.88,109.16,108.79,109.03,14800.0,67.1875,67.3603,67.132,67.2801,14800.0
2006-09-28 15:00:00,109.15,109.16,109.01,109.13,13600.0,67.3541,67.3603,67.2678,67.3418,13600.0
2006-09-28 15:30:00,109.13,109.25,109.11,109.16,22800.0,67.3418,67.4159,67.3295,67.3603,22800.0
2006-09-29 09:30:00,109.23,109.23,108.95,109.1,23700.0,67.4035,67.4035,67.2307,67.3233,23700.0
2006-09-29 10:00:00,109.1,109.14,108.96,109.03,19300.0,67.3233,67.348,67.2369,67.2801,19300.0
2006-09-29 10:30:00,109.05,109.06,108.72,108.87,16400.0,67.2924,67.2986,67.0888,67.1814,16400.0
2006-09-29 11:00:00,108.82,108.94,108.73,108.94,9000.0,67.1505,67.2246,67.095,67.2246,9000.0
2006-09-29 11:30:00,108.82,109.05,108.8,109.04,18800.0,67.1505,67.2924,67.1382,67.2863,18800.0
2006-09-29 12:00:00,108.98,108.99,108.7,108.71,10200.0,67.2492,67.2554,67.0765,67.0826,10200.0
2006-09-29 12:30:00,108.73,108.82,108.61,108.7,9800.0,67.095,67.1505,67.0209,67.0765,9800.0
2006-09-29 13:00:00,108.66,108.85,108.61,108.65,13800.0,67.0518,67.169,67.0209,67.0456,13800.0
2006-09-29 13:30:00,108.65,108.85,108.62,108.73,15100.0,67.0456,67.169,67.0271,67.095,15100.0
2006-09-29 14:00:00,108.69,108.77,108.51,108.59,22600.0,67.0703,67.1197,66.9592,67.0086,22600.0
2006-09-29 14:30:00,108.68,108.99,108.68,108.99,18900.0,67.0641,67.2554,67.0641,67.2554,18900.0
2006-09-29 15:00:00,108.87,108.92,108.7,108.88,14600.0,67.1814,67.2122,67.0765,67.1875,14600.0
2006-09-29 15:30:00,108.88,109.03,108.88,108.9,23600.0,67.1875,67.2801,67.1875,67.1999,23600.0
2006-10-02 09:30:00,109.7,110.3,109.67,110.28,55800.0,67.6935,68.0638,67.675,68.0514,55800.0
2006-10-02 10:00:00,110.29,110.66,110.26,110.55,58800.0,68.0576,68.2859,68.0391,68.2181,58800.0
2006-10-02 10:30:00,110.55,110.61,110.44,110.61,28000.0,68.2181,68.2551,68.1502,68.2551,28000.0
2006-10-02 11:00:00,110.61,110.85,110.59,110.85,32000.0,68.2551,68.4032,68.2427,68.4032,32000.0
2006-10-02 11:30:00,110.86,111.11,110.81,110.87,39300.0,68.4094,68.5636,68.3785,68.4155,39300.0
2006-10-02 12:00:00,110.91,111.0,110.89,110.99,13000.0,68.4402,68.4957,68.4279,68.4896,13000.0
2006-10-02 12:30:00,110.99,110.99,110.85,110.88,15300.0,68.4896,68.4896,68.4032,68.4217,15300.0
2006-10-02 13:00:00,110.88,110.88,110.74,110.76,12600.0,68.4217,68.4217,68.3353,68.3476,12600.0
2006-10-02 13:30:00,110.76,110.76,110.18,110.26,18100.0,68.3476,68.3476,67.9897,68.0391,18100.0
2006-10-02 14:00:00,110.26,110.63,110.26,110.43,51000.0,68.0391,68.2674,68.0391,68.144,51000.0
2006-10-02 14:30:00,110.43,110.56,110.41,110.46,69500.0,68.144,68.2242,68.1317,68.1625,69500.0
2006-10-02 15:00:00,110.46,110.46,110.37,110.46,23000.0,68.1625,68.1625,68.107,68.1625,23000.0
2006-10-02 15:30:00,110.44,110.7,110.44,110.5,51700.0,68.1502,68.3106,68.1502,68.1872,51700.0
2006-10-03 09:30:00,110.11,110.25,110.05,110.25,65500.0,67.9465,68.0329,67.9095,68.0329,65500.0
2006-10-03 10:00:00,110.25,110.25,110.1,110.18,73600.0,68.0329,68.0329,67.9404,67.9897,73600.0
2006-10-03 10:30:00,110.19,110.23,110.05,110.1,34200.0,67.9959,68.0206,67.9095,67.9404,34200.0
2006-10-03 11:00:00,110.1,110.46,109.96,110.38,33700.0,67.9404,68.1625,67.854,68.1132,33700.0
2006-10-03 11:30:00,110.31,110.53,110.3,110.44,36500.0,68.07,68.2057,68.0638,68.1502,36500.0
2006-10-03 12:00:00,110.45,110.86,110.42,110.79,33300.0,68.1563,68.4094,68.1378,68.3662,33300.0
2006-10-03 12:30:00,110.61,110.82,110.56,110.79,24500.0,68.2551,68.3847,68.2242,68.3662,24500.0
2006-10-03 13:00:00,110.82,110.93,110.81,110.84,26500.0,68.3847,68.4525,68.3785,68.397,26500.0
2006-10-03 13:30:00,110.85,111.11,110.77,111.05,52400.0,68.4032,68.5636,68.3538,68.5266,52400.0
2006-10-03 14:00:00,110.98,111.45,110.89,110.93,28600.0,68.4834,68.7734,68.4279,68.4525,28600.0
2006-10-03 14:30:00,110.89,110.98,110.66,110.92,42700.0,68.4279,68.4834,68.2859,68.4464,42700.0
2006-10-03 15:00:00,110.97,111.19,110.96,111.14,38900.0,68.4772,68.613,68.4711,68.5821,38900.0
2006-10-03 15:30:00,111.15,111.19,110.86,110.96,40800.0,68.5883,68.613,68.4094,68.4711,40800.0
2006-10-04 09:30:00,111.9,112.13,111.7,111.98,99900.0,69.0511,69.193,68.9277,69.1005,99900.0
2006-10-04 10:00:00,111.98,112.94,111.96,112.79,85300.0,69.1005,69.6929,69.0881,69.6003,85300.0
2006-10-04 10:30:00,112.79,113.04,112.61,112.95,79500.0,69.6003,69.7546,69.4892,69.699,79500.0
2006-10-04 11:00:00,112.95,113.24,112.37,113.15,53500.0,69.699,69.878,69.3411,69.8225,53500.0
2006-10-04 11:30:00,113.15,113.25,112.93,113.24,37300.0,69.8225,69.8842,69.6867,69.878,37300.0
2006-10-04 12:00:00,113.19,113.24,112.85,113.1,25400.0,69.8471,69.878,69.6373,69.7916,25400.0
2006-10-04 12:30:00,113.1,113.45,113.08,113.4,45000.0,69.7916,70.0076,69.7793,69.9767,45000.0
2006-10-04 13:00:00,113.4,113.4,113.14,113.3,70300.0,69.9767,69.9767,69.8163,69.915,70300.0
2006-10-04 13:30:00,113.3,113.49,113.3,113.47,212800.0,69.915,70.0323,69.915,70.0199,212800.0
2006-10-04 14:00:00,113.48,113.82,113.48,113.78,100100.0,70.0261,70.2359,70.0261,70.2112,100100.0
2006-10-04 14:30:00,113.75,113.86,113.7,113.78,34000.0,70.1927,70.2606,70.1619,70.2112,34000.0
2006-10-04 15:00:00,113.79,113.85,113.58,113.58,59400.0,70.2174,70.2544,70.0878,70.0878,59400.0
2006-10-04 15:30:00,113.57,113.96,113.57,113.64,75300.0,70.0816,70.3223,70.0816,70.1248,75300.0
2006-10-05 09:30:00,116.0,116.0,114.8,115.18,88700.0,71.5811,71.5811,70.8406,71.0751,88700.0
2006-10-05 10:00:00,115.18,115.18,114.89,115.04,36800.0,71.0751,71.0751,70.8962,70.9887,36800.0
2006-10-05 10:30:00,115.05,115.3,114.95,115.22,38200.0,70.9949,71.1492,70.9332,71.0998,38200.0
2006-10-05 11:00:00,115.22,115.22,115.02,115.07,19200.0,71.0998,71.0998,70.9764,71.0073,19200.0
2006-10-05 11:30:00,115.09,115.72,115.08,115.61,65800.0,71.0196,71.4084,71.0134,71.3405,65800.0
2006-10-05 12:00:00,115.6,115.67,115.49,115.64,23300.0,71.3343,71.3775,71.2664,71.359,23300.0
2006-10-05 12:30:00,115.61,115.61,115.23,115.33,12800.0,71.3405,71.3405,71.106,71.1677,12800.0
2006-10-05 13:00:00,115.33,115.38,115.24,115.36,11800.0,71.1677,71.1985,71.1122,71.1862,11800.0
2006-10-05 13:30:00,115.37,115.45,115.26,115.35,28500.0,71.1924,71.2417,71.1245,71.18,28500.0
2006-10-05 14:00:00,115.35,115.47,115.26,115.47,17100.0,71.18,71.2541,71.1245,71.2541,17100.0
2006-10-05 14:30:00,115.48,115.51,115.36,115.43,21200.0,71.2603,71.2788,71.1862,71.2294,21200.0
2006-10-05 15:00:00,115.43,115.73,115.35,115.57,26800.0,71.2294,71.4145,71.18,71.3158,26800.0
2006-10-05 15:30:00,115.57,115.57,115.35,115.47,44600.0,71.3158,71.3158,71.18,71.2541,44600.0
2006-10-06 09:30:00,114.54,114.54,113.8,113.95,47900.0,70.6802,70.6802,70.2236,70.3161,47900.0
2006-10-06 10:00:00,113.99,114.25,113.76,114.16,17700.0,70.3408,70.5012,70.1989,70.4457,17700.0
2006-10-06 10:30:00,114.07,114.45,114.02,114.45,22400.0,70.3902,70.6247,70.3593,70.6247,22400.0
2006-10-06 11:00:00,114.45,114.47,114.27,114.3,13500.0,70.6247,70.637,70.5136,70.5321,13500.0
2006-10-06 11:30:00,114.31,114.37,114.04,114.07,14100.0,70.5383,70.5753,70.3717,70.3902,14100.0
2006-10-06 12:00:00,114.11,114.19,113.8,113.84,15000.0,70.4149,70.4642,70.2236,70.2482,15000.0
2006-10-06 12:30:00,113.87,114.01,113.68,114.01,16500.0,70.2668,70.3531,70.1495,70.3531,16500.0
2006-10-06 13:00:00,113.89,114.18,113.85,114.07,4800.0,70.2791,70.4581,70.2544,70.3902,4800.0
2006-10-06 13:30:00,114.07,114.13,113.77,114.05,14000.0,70.3902,70.4272,70.205,70.3778,14000.0
2006-10-06 14:00:00,114.05,114.19,113.97,114.08,12800.0,70.3778,70.4642,70.3285,70.3963,12800.0
2006-10-06 14:30:00,114.08,114.29,114.06,114.29,14700.0,70.3963,70.5259,70.384,70.5259,14700.0
2006-10-06 15:00:00,114.14,114.22,113.91,113.93,9700.0,70.4334,70.4827,70.2914,70.3038,9700.0
2006-10-06 15:30:00,113.93,114.26,113.85,114.26,17300.0,70.3038,70.5074,70.2544,70.5074,17300.0
2006-10-09 09:30:00,114.03,114.03,113.14,113.39,28300.0,70.3655,70.3655,69.8163,69.9706,28300.0
2006-10-09 10:00:00,113.4,113.46,113.16,113.28,10700.0,69.9767,70.0138,69.8286,69.9027,10700.0
2006-10-09 10:30:00,113.3,113.3,112.97,113.25,19900.0,69.915,69.915,69.7114,69.8842,19900.0
2006-10-09 11:00:00,113.21,113.45,113.21,113.45,11000.0,69.8595,70.0076,69.8595,70.0076,11000.0
2006-10-09 11:30:00,113.46,113.75,113.46,113.53,15300.0,70.0138,70.1927,70.0138,70.057,15300.0
2006-10-09 12:00:00,113.6,113.69,113.52,113.57,6700.0,70.1001,70.1557,70.0508,70.0816,6700.0
2006-10-09 12:30:00,113.66,113.69,113.54,113.55,6500.0,70.1372,70.1557,70.0631,70.0693,6500.0
2006-10-09 13:00:00,113.59,113.66,113.51,113.57,7000.0,70.094,70.1372,70.0446,70.0816,7000.0
2006-10-09 13:30:00,113.66,113.81,113.59,113.68,10700.0,70.1372,70.2297,70.094,70.1495,10700.0
2006-10-09 14:00:00,113.69,113.81,113.52,113.67,20800.0,70.1557,70.2297,70.0508,70.1433,20800.0
2006-10-09 14:30:00,113.67,113.67,113.51,113.54,17200.0,70.1433,70.1433,70.0446,70.0631,17200.0
2006-10-09 15:00:00,113.57,113.58,113.35,113.38,13500.0,70.0816,70.0878,69.9459,69.9644,13500.0
2006-10-09 15:30:00,113.4,113.46,113.29,113.31,23000.0,69.9767,70.0138,69.9089,69.9212,23000.0
2006-10-10 09:30:00,114.5,114.81,114.0,114.61,41400.0,70.6555,70.8468,70.347,70.7234,41400.0
2006-10-10 10:00:00,114.66,114.76,114.5,114.53,14900.0,70.7542,70.816,70.6555,70.674,14900.0
2006-10-10 10:30:00,114.53,115.09,114.5,115.09,16500.0,70.674,71.0196,70.6555,71.0196,16500.0
2006-10-10 11:00:00,115.03,115.25,114.94,115.17,16300.0,70.9826,71.1183,70.927,71.069,16300.0
2006-10-10 11:30:00,115.02,115.16,114.87,115.0,16100.0,70.9764,71.0628,70.8838,70.9641,16100.0
2006-10-10 12:00:00,115.02,115.19,114.9,114.9,16300.0,70.9764,71.0813,70.9023,70.9023,16300.0
2006-10-10 12:30:00,114.8,115.0,114.79,114.87,4300.0,70.8406,70.9641,70.8345,70.8838,4300.0
2006-10-10 13:00:00,114.94,114.94,114.78,114.87,5400.0,70.927,70.927,70.8283,70.8838,5400.0
2006-10-10 13:30:00,114.87,114.9,114.64,114.72,9500.0,70.8838,70.9023,70.7419,70.7913,9500.0
2006-10-10 14:00:00,114.72,114.84,114.65,114.66,12200.0,70.7913,70.8653,70.7481,70.7542,12200.0
2006-10-10 14:30:00,114.66,114.99,114.61,114.96,21800.0,70.7542,70.9579,70.7234,70.9394,21800.0
2006-10-10 15:00:00,114.96,114.96,114.79,114.95,20200.0,70.9394,70.9394,70.8345,70.9332,20200.0
2006-10-10 15:30:00,114.95,115.05,114.9,115.0,29500.0,70.9332,70.9949,70.9023,70.9641,29500.0
2006-10-11 09:30:00,115.04,115.34,115.01,115.3,29100.0,70.9887,71.1739,70.9702,71.1492,29100.0
2006-10-11 10:00:00,115.3,115.35,115.11,115.27,13100.0,71.1492,71.18,71.0319,71.1307,13100.0
2006-10-11 10:30:00,115.27,115.5,115.27,115.43,18400.0,71.1307,71.2726,71.1307,71.2294,18400.0
2006-10-11 11:00:00,115.41,115.48,115.37,115.47,9000.0,71.2171,71.2603,71.1924,71.2541,9000.0
2006-10-11 11:30:00,115.48,115.78,115.47,115.62,25800.0,71.2603,71.4454,71.2541,71.3466,25800.0
2006-10-11 12:00:00,115.65,115.65,115.55,115.56,15600.0,71.3652,71.3652,71.3034,71.3096,15600.0
2006-10-11 12:30:00,115.68,115.93,115.63,115.81,8200.0,71.3837,71.5379,71.3528,71.4639,8200.0
2006-10-11 13:00:00,115.85,115.87,115.7,115.85,6300.0,71.4886,71.5009,71.396,71.4886,6300.0
2006-10-11 13:30:00,115.85,116.1,115.78,116.01,16800.0,71.4886,71.6428,71.4454,71.5873,16800.0
2006-10-11 14:00:00,116.02,116.02,115.66,115.79,37500.0,71.5935,71.5935,71.3713,71.4515,37500.0
2006-10-11 14:30:00,115.79,115.79,115.3,115.5,61000.0,71.4515,71.4515,71.1492,71.2726,61000.0
2006-10-11 15:00:00,115.5,115.83,115.5,115.81,46200.0,71.2726,71.4762,71.2726,71.4639,46200.0
2006-10-11 15:30:00,115.81,116.01,115.74,115.76,46200.0,71.4639,71.5873,71.4207,71.433,46200.0
2006-10-12 09:30:00,115.77,116.22,115.77,116.15,28500.0,71.4392,71.7169,71.4392,71.6737,28500.0
2006-10-12 10:00:00,116.15,116.57,116.03,116.37,24200.0,71.6737,71.9329,71.5996,71.8095,24200.0
2006-10-12 10:30:00,116.2,116.5,116.2,116.3,6700.0,71.7046,71.8897,71.7046,71.7663,6700.0
2006-10-12 11:00:00,116.3,116.49,116.25,116.45,17200.0,71.7663,71.8835,71.7354,71.8588,17200.0
2006-10-12 11:30:00,116.44,116.89,116.4,116.7,18100.0,71.8526,72.1303,71.828,72.0131,18100.0
2006-10-12 12:00:00,116.83,116.84,116.37,116.48,17200.0,72.0933,72.0995,71.8095,71.8773,17200.0
2006-10-12 12:30:00,116.53,116.65,116.38,116.65,5900.0,71.9082,71.9822,71.8156,71.9822,5900.0
2006-10-12 13:00:00,116.65,116.65,116.45,116.51,8800.0,71.9822,71.9822,71.8588,71.8958,8800.0
2006-10-12 13:30:00,116.64,116.65,116.46,116.63,3800.0,71.9761,71.9822,71.865,71.9699,3800.0
2006-10-12 14:00:00,116.62,116.81,116.53,116.77,9600.0,71.9637,72.081,71.9082,72.0563,9600.0
2006-10-12 14:30:00,116.74,116.85,116.61,116.7,8700.0,72.0378,72.1057,71.9576,72.0131,8700.0
2006-10-12 15:00:00,116.73,117.04,116.7,116.94,26300.0,72.0316,72.2229,72.0131,72.1612,26300.0
2006-10-12 15:30:00,116.92,117.09,116.8,117.01,40600.0,72.1488,72.2538,72.0748,72.2044,40600.0
2006-10-13 09:30:00,115.85,115.94,115.51,115.77,53700.0,71.4886,71.5441,71.2788,71.4392,53700.0
2006-10-13 10:00:00,115.72,115.76,115.38,115.51,35800.0,71.4084,71.433,71.1985,71.2788,35800.0
2006-10-13 10:30:00,115.53,115.69,115.51,115.67,19900.0,71.2911,71.3898,71.2788,71.3775,19900.0
2006-10-13 11:00:00,115.69,115.73,115.6,115.71,22000.0,71.3898,71.4145,71.3343,71.4022,22000.0
2006-10-13 11:30:00,115.74,115.82,115.61,115.8,28000.0,71.4207,71.4701,71.3405,71.4577,28000.0
2006-10-13 12:00:00,115.76,115.93,115.74,115.85,8000.0,71.433,71.5379,71.4207,71.4886,8000.0
2006-10-13 12:30:00,115.86,116.17,115.86,116.05,14200.0,71.4947,71.686,71.4947,71.612,14200.0
2006-10-13 13:00:00,116.05,116.14,115.94,116.14,12500.0,71.612,71.6675,71.5441,71.6675,12500.0
2006-10-13 13:30:00,116.05,116.23,116.03,116.04,8600.0,71.612,71.7231,71.5996,71.6058,8600.0
2006-10-13 14:00:00,116.16,116.35,116.0,116.0,14300.0,71.6799,71.7971,71.5811,71.5811,14300.0
2006-10-13 14:30:00,116.01,116.19,115.96,115.99,18300.0,71.5873,71.6984,71.5565,71.575,18300.0
2006-10-13 15:00:00,115.99,116.2,115.95,116.15,19000.0,71.575,71.7046,71.5503,71.6737,19000.0
2006-10-13 15:30:00,116.1,116.22,116.02,116.2,54600.0,71.6428,71.7169,71.5935,71.7046,54600.0
2006-10-16 09:30:00,115.75,115.75,115.56,115.69,53400.0,71.4269,71.4269,71.3096,71.3898,53400.0
2006-10-16 10:00:00,115.64,116.53,115.6,115.63,27800.0,71.359,71.9082,71.3343,71.3528,27800.0
2006-10-16 10:30:00,115.67,115.69,115.55,115.61,36400.0,71.3775,71.3898,71.3034,71.3405,36400.0
2006-10-16 11:00:00,115.61,115.65,115.55,115.61,15300.0,71.3405,71.3652,71.3034,71.3405,15300.0
2006-10-16 11:30:00,115.61,115.68,115.59,115.68,9200.0,71.3405,71.3837,71.3281,71.3837,9200.0
2006-10-16 12:00:00,115.66,115.8,115.66,115.8,10500.0,71.3713,71.4577,71.3713,71.4577,10500.0
2006-10-16 12:30:00,115.79,115.89,115.73,115.87,14500.0,71.4515,71.5133,71.4145,71.5009,14500.0
2006-10-16 13:00:00,115.8,115.89,115.69,115.89,10900.0,71.4577,71.5133,71.3898,71.5133,10900.0
2006-10-16 13:30:00,115.82,116.05,115.82,116.0,19500.0,71.4701,71.612,71.4701,71.5811,19500.0
2006-10-16 14:00:00,116.05,116.13,115.87,116.05,23900.0,71.612,71.6614,71.5009,71.612,23900.0
2006-10-16 14:30:00,116.06,116.1,115.97,116.01,30200.0,71.6182,71.6428,71.5626,71.5873,30200.0
2006-10-16 15:00:00,115.98,116.03,115.91,115.97,20200.0,71.5688,71.5996,71.5256,71.5626,20200.0
2006-10-16 15:30:00,116.0,116.05,115.98,116.0,23000.0,71.5811,71.612,71.5688,71.5811,23000.0
2006-10-17 09:30:00,114.2,114.2,113.58,113.62,69000.0,70.4704,70.4704,70.0878,70.1125,69000.0
2006-10-17 10:00:00,113.63,113.92,113.61,113.78,61600.0,70.1187,70.2976,70.1063,70.2112,61600.0
2006-10-17 10:30:00,113.8,113.8,113.41,113.7,42600.0,70.2236,70.2236,69.9829,70.1619,42600.0
2006-10-17 11:00:00,113.7,113.7,113.55,113.55,27900.0,70.1619,70.1619,70.0693,70.0693,27900.0
2006-10-17 11:30:00,113.62,113.66,113.49,113.58,20000.0,70.1125,70.1372,70.0323,70.0878,20000.0
2006-10-17 12:00:00,113.53,113.7,113.51,113.7,16200.0,70.057,70.1619,70.0446,70.1619,16200.0
2006-10-17 12:30:00,113.69,113.72,113.53,113.56,23300.0,70.1557,70.1742,70.057,70.0755,23300.0
2006-10-17 13:00:00,113.7,113.78,113.54,113.55,25300.0,70.1619,70.2112,70.0631,70.0693,25300.0
2006-10-17 13:30:00,113.61,113.93,113.54,113.77,23100.0,70.1063,70.3038,70.0631,70.205,23100.0
2006-10-17 14:00:00,113.8,113.8,113.59,113.61,21400.0,70.2236,70.2236,70.094,70.1063,21400.0
2006-10-17 14:30:00,113.6,113.68,113.55,113.67,14800.0,70.1001,70.1495,70.0693,70.1433,14800.0
2006-10-17 15:00:00,113.66,113.92,113.52,113.92,26800.0,70.1372,70.2976,70.0508,70.2976,26800.0
2006-10-17 15:30:00,113.85,113.88,113.51,113.72,46900.0,70.2544,70.2729,70.0446,70.1742,46900.0
2006-10-18 09:30:00,114.5,114.89,114.43,114.49,28400.0,70.6555,70.8962,70.6123,70.6493,28400.0
2006-10-18 10:00:00,114.66,114.66,114.21,114.22,18800.0,70.7542,70.7542,70.4766,70.4827,18800.0
2006-10-18 10:30:00,114.22,114.31,113.86,114.01,23700.0,70.4827,70.5383,70.2606,70.3531,23700.0
2006-10-18 11:00:00,114.01,114.25,113.94,114.18,11200.0,70.3531,70.5012,70.31,70.4581,11200.0
2006-10-18 11:30:00,114.18,114.25,114.1,114.25,21700.0,70.4581,70.5012,70.4087,70.5012,21700.0
2006-10-18 12:00:00,114.25,114.44,114.19,114.26,17100.0,70.5012,70.6185,70.4642,70.5074,17100.0
2006-10-18 12:30:00,114.28,114.51,114.17,114.17,8500.0,70.5198,70.6617,70.4519,70.4519,8500.0
2006-10-18 13:00:00,114.16,114.37,113.89,113.89,7800.0,70.4457,70.5753,70.2791,70.2791,7800.0
2006-10-18 13:30:00,113.91,114.06,113.73,114.01,7200.0,70.2914,70.384,70.1804,70.3531,7200.0
2006-10-18 14:00:00,113.94,114.33,113.94,114.28,9100.0,70.31,70.5506,70.31,70.5198,9100.0
2006-10-18 14:30:00,114.33,114.39,114.12,114.2,4500.0,70.5506,70.5876,70.421,70.4704,4500.0
2006-10-18 15:00:00,114.17,114.2,114.01,114.03,16200.0,70.4519,70.4704,70.3531,70.3655,16200.0
2006-10-18 15:30:00,114.02,114.33,113.99,114.06,35200.0,70.3593,70.5506,70.3408,70.384,35200.0
2006-10-19 09:30:00,114.65,114.72,114.25,114.61,16100.0,70.7481,70.7913,70.5012,70.7234,16100.0
2006-10-19 10:00:00,114.6,114.91,114.56,114.87,11600.0,70.7172,70.9085,70.6925,70.8838,11600.0
2006-10-19 10:30:00,114.83,114.88,114.69,114.71,8100.0,70.8592,70.89,70.7728,70.7851,8100.0
2006-10-19 11:00:00,114.81,114.81,114.37,114.51,13000.0,70.8468,70.8468,70.5753,70.6617,13000.0
2006-10-19 11:30:00,114.51,114.7,114.41,114.7,8400.0,70.6617,70.7789,70.6,70.7789,8400.0
2006-10-19 12:00:00,114.63,114.67,114.46,114.55,6700.0,70.7357,70.7604,70.6308,70.6864,6700.0
2006-10-19 12:30:00,114.41,114.55,114.28,114.28,14000.0,70.6,70.6864,70.5198,70.5198,14000.0
2006-10-19 13:00:00,114.28,114.57,114.26,114.51,55300.0,70.5198,70.6987,70.5074,70.6617,55300.0
2006-10-19 13:30:00,114.58,114.81,114.48,114.67,9700.0,70.7049,70.8468,70.6432,70.7604,9700.0
2006-10-19 14:00:00,114.72,114.83,114.62,114.73,12300.0,70.7913,70.8592,70.7296,70.7974,12300.0
2006-10-19 14:30:00,114.75,114.98,114.69,114.71,12800.0,70.8098,70.9517,70.7728,70.7851,12800.0
2006-10-19 15:00:00,114.71,114.79,114.58,114.79,10900.0,70.7851,70.8345,70.7049,70.8345,10900.0
2006-10-19 15:30:00,114.68,114.97,114.68,114.71,23400.0,70.7666,70.9455,70.7666,70.7851,23400.0
2006-10-20 09:30:00,116.05,116.14,115.35,115.36,51800.0,71.612,71.6675,71.18,71.1862,51800.0
2006-10-20 10:00:00,115.49,115.56,115.09,115.43,27600.0,71.2664,71.3096,71.0196,71.2294,27600.0
2006-10-20 10:30:00,115.32,115.44,115.12,115.38,14500.0,71.1615,71.2356,71.0381,71.1985,14500.0
2006-10-20 11:00:00,115.39,115.61,115.35,115.5,14700.0,71.2047,71.3405,71.18,71.2726,14700.0
2006-10-20 11:30:00,115.5,115.72,115.45,115.65,9700.0,71.2726,71.4084,71.2417,71.3652,9700.0
2006-10-20 12:00:00,115.58,115.59,115.45,115.58,4900.0,71.322,71.3281,71.2417,71.322,4900.0
2006-10-20 12:30:00,115.47,115.73,115.45,115.57,26900.0,71.2541,71.4145,71.2417,71.3158,26900.0
2006-10-20 13:00:00,115.57,115.64,115.43,115.59,12500.0,71.3158,71.359,71.2294,71.3281,12500.0
2006-10-20 13:30:00,115.55,115.58,115.34,115.48,14400.0,71.3034,71.322,71.1739,71.2603,14400.0
2006-10-20 14:00:00,115.47,115.48,115.28,115.35,10000.0,71.2541,71.2603,71.1368,71.18,10000.0
2006-10-20 14:30:00,115.43,115.58,115.35,115.58,21600.0,71.2294,71.322,71.18,71.322,21600.0
2006-10-20 15:00:00,115.54,115.87,115.54,115.8,33800.0,71.2973,71.5009,71.2973,71.4577,33800.0
2006-10-20 15:30:00,115.81,115.83,115.53,115.6,36300.0,71.4639,71.4762,71.2911,71.3343,36300.0
2006-10-23 09:30:00,116.38,116.8,116.1,116.64,39500.0,71.8156,72.0748,71.6428,71.9761,39500.0
2006-10-23 10:00:00,116.64,117.05,116.64,117.05,20800.0,71.9761,72.2291,71.9761,72.2291,20800.0
2006-10-23 10:30:00,117.02,117.16,116.73,116.85,21200.0,72.2106,72.2969,72.0316,72.1057,21200.0
2006-10-23 11:00:00,116.82,117.16,116.82,116.88,21000.0,72.0871,72.2969,72.0871,72.1242,21000.0
2006-10-23 11:30:00,117.0,117.09,116.82,116.84,20300.0,72.1982,72.2538,72.0871,72.0995,20300.0
2006-10-23 12:00:00,116.84,117.36,116.81,117.04,30800.0,72.0995,72.4204,72.081,72.2229,30800.0
2006-10-23 12:30:00,117.04,117.36,117.04,117.28,19100.0,72.2229,72.4204,72.2229,72.371,19100.0
2006-10-23 13:00:00,117.27,117.41,117.25,117.3,22000.0,72.3648,72.4512,72.3525,72.3833,22000.0
2006-10-23 13:30:00,117.34,117.45,117.2,117.32,32700.0,72.408,72.4759,72.3216,72.3957,32700.0
2006-10-23 14:00:00,117.32,117.35,117.17,117.26,27100.0,72.3957,72.4142,72.3031,72.3587,27100.0
2006-10-23 14:30:00,117.25,117.45,117.24,117.33,11600.0,72.3525,72.4759,72.3463,72.4018,11600.0
2006-10-23 15:00:00,117.32,117.48,117.29,117.47,17300.0,72.3957,72.4944,72.3772,72.4882,17300.0
2006-10-23 15:30:00,117.44,117.64,117.38,117.42,53800.0,72.4697,72.5931,72.4327,72.4574,53800.0
2006-10-24 09:30:00,117.69,117.94,117.37,117.74,50900.0,72.624,72.7783,72.4265,72.6549,50900.0
2006-10-24 10:00:00,117.7,117.87,117.53,117.86,31700.0,72.6302,72.7351,72.5253,72.7289,31700.0
2006-10-24 10:30:00,117.79,118.1,117.7,118.1,31400.0,72.6857,72.877,72.6302,72.877,31400.0
2006-10-24 11:00:00,118.18,118.21,118.0,118.19,18600.0,72.9264,72.9449,72.8153,72.9325,18600.0
2006-10-24 11:30:00,118.19,118.56,118.1,118.53,22500.0,72.9325,73.1609,72.877,73.1423,22500.0
2006-10-24 12:00:00,118.54,118.54,118.24,118.39,11600.0,73.1485,73.1485,72.9634,73.056,11600.0
2006-10-24 12:30:00,118.38,118.46,118.09,118.09,16600.0,73.0498,73.0991,72.8708,72.8708,16600.0
2006-10-24 13:00:00,118.18,118.35,118.09,118.3,13900.0,72.9264,73.0313,72.8708,73.0004,13900.0
2006-10-24 13:30:00,118.31,118.48,118.15,118.26,13200.0,73.0066,73.1115,72.9079,72.9757,13200.0
2006-10-24 14:00:00,118.26,118.49,118.16,118.36,17200.0,72.9757,73.1177,72.914,73.0374,17200.0
2006-10-24 14:30:00,118.47,118.5,118.06,118.34,22400.0,73.1053,73.1238,72.8523,73.0251,22400.0
2006-10-24 15:00:00,118.28,118.42,118.11,118.24,21300.0,72.9881,73.0745,72.8832,72.9634,21300.0
2006-10-24 15:30:00,118.15,118.37,118.03,118.24,33100.0,72.9079,73.0436,72.8338,72.9634,33100.0
2006-10-25 09:30:00,118.92,118.95,118.51,118.85,24700.0,73.383,73.4015,73.13,73.3398,24700.0
2006-10-25 10:00:00,118.85,118.95,118.66,118.91,13800.0,73.3398,73.4015,73.2226,73.3768,13800.0
2006-10-25 10:30:00,118.77,118.94,118.68,118.87,22200.0,73.2904,73.3953,73.2349,73.3522,22200.0
2006-10-25 11:00:00,118.84,118.91,118.7,118.72,14000.0,73.3336,73.3768,73.2472,73.2596,14000.0
2006-10-25 11:30:00,118.78,118.95,118.7,118.8,14100.0,73.2966,73.4015,73.2472,73.309,14100.0
2006-10-25 12:00:00,118.72,118.85,118.67,118.83,13200.0,73.2596,73.3398,73.2287,73.3275,13200.0
2006-10-25 12:30:00,118.73,118.75,118.61,118.66,12100.0,73.2658,73.2781,73.1917,73.2226,12100.0
2006-10-25 13:00:00,118.64,118.8,118.64,118.71,8800.0,73.2102,73.309,73.2102,73.2534,8800.0
2006-10-25 13:30:00,118.72,118.85,118.71,118.83,9000.0,73.2596,73.3398,73.2534,73.3275,9000.0
2006-10-25 14:00:00,118.7,119.23,118.67,119.04,39100.0,73.2472,73.5743,73.2287,73.4571,39100.0
2006-10-25 14:30:00,118.85,119.11,118.69,119.08,18900.0,73.3398,73.5002,73.2411,73.4817,18900.0
2006-10-25 15:00:00,119.1,119.2,119.0,119.15,23000.0,73.4941,73.5558,73.4324,73.5249,23000.0
2006-10-25 15:30:00,119.14,119.53,119.1,119.29,35800.0,73.5188,73.7594,73.4941,73.6113,35800.0
2006-10-26 09:30:00,119.47,119.95,119.47,119.62,30300.0,73.7224,74.0186,73.7224,73.815,30300.0
2006-10-26 10:00:00,119.74,119.83,119.3,119.34,17300.0,73.889,73.9445,73.6175,73.6422,17300.0
2006-10-26 10:30:00,119.34,119.55,119.12,119.36,15100.0,73.6422,73.7718,73.5064,73.6545,15100.0
2006-10-26 11:00:00,119.27,119.38,119.17,119.3,14300.0,73.599,73.6669,73.5373,73.6175,14300.0
2006-10-26 11:30:00,119.35,119.5,119.26,119.36,9300.0,73.6483,73.7409,73.5928,73.6545,9300.0
2006-10-26 12:00:00,119.37,119.66,119.35,119.59,13800.0,73.6607,73.8396,73.6483,73.7964,13800.0
2006-10-26 12:30:00,119.55,119.8,119.47,119.68,4700.0,73.7718,73.926,73.7224,73.852,4700.0
2006-10-26 13:00:00,119.68,119.89,119.65,119.73,8000.0,73.852,73.9816,73.8335,73.8828,8000.0
2006-10-26 13:30:00,119.73,119.89,119.66,119.74,7100.0,73.8828,73.9816,73.8396,73.889,7100.0
2006-10-26 14:00:00,119.73,120.02,119.72,120.0,27700.0,73.8828,74.0618,73.8767,74.0495,27700.0
2006-10-26 14:30:00,120.0,120.18,119.8,119.92,23700.0,74.0495,74.1605,73.926,74.0001,23700.0
2006-10-26 15:00:00,119.95,120.0,119.73,119.88,26500.0,74.0186,74.0495,73.8828,73.9754,26500.0
2006-10-26 15:30:00,119.88,120.36,119.84,120.02,34400.0,73.9754,74.2716,73.9507,74.0618,34400.0
2006-10-27 09:30:00,120.02,120.18,119.55,119.82,42300.0,74.0618,74.1605,73.7718,73.9384,42300.0
2006-10-27 10:00:00,119.89,119.98,119.58,119.84,18600.0,73.9816,74.0371,73.7903,73.9507,18600.0
2006-10-27 10:30:00,119.74,119.81,119.5,119.54,17500.0,73.889,73.9322,73.7409,73.7656,17500.0
2006-10-27 11:00:00,119.6,119.91,119.59,119.8,17600.0,73.8026,73.9939,73.7964,73.926,17600.0
2006-10-27 11:30:00,119.81,119.9,119.56,119.69,7500.0,73.9322,73.9877,73.7779,73.8582,7500.0
2006-10-27 12:00:00,119.69,119.8,119.47,119.8,7700.0,73.8582,73.926,73.7224,73.926,7700.0
2006-10-27 12:30:00,119.8,119.94,119.8,119.8,6900.0,73.926,74.0124,73.926,73.926,6900.0
2006-10-27 13:00:00,119.75,119.92,119.73,119.74,16300.0,73.8952,74.0001,73.8828,73.889,16300.0
2006-10-27 13:30:00,119.74,119.75,119.5,119.59,5800.0,73.889,73.8952,73.7409,73.7964,5800.0
2006-10-27 14:00:00,119.62,119.68,119.23,119.31,10400.0,73.815,73.852,73.5743,73.6237,10400.0
2006-10-27 14:30:00,119.25,119.47,119.16,119.4,29900.0,73.5866,73.7224,73.5311,73.6792,29900.0
2006-10-27 15:00:00,119.41,119.55,119.06,119.08,50900.0,73.6854,73.7718,73.4694,73.4817,50900.0
2006-10-27 15:30:00,119.16,119.16,118.8,118.99,55700.0,73.5311,73.5311,73.309,73.4262,55700.0
2006-10-30 09:30:00,118.66,118.81,118.02,118.18,66200.0,73.2226,73.3151,72.8276,72.9264,66200.0
2006-10-30 10:00:00,118.18,118.3,117.8,117.93,19800.0,72.9264,73.0004,72.6919,72.7721,19800.0
2006-10-30 10:30:00,117.93,118.37,117.93,118.19,18000.0,72.7721,73.0436,72.7721,72.9325,18000.0
2006-10-30 11:00:00,118.19,118.73,118.18,118.56,19900.0,72.9325,73.2658,72.9264,73.1609,19900.0
2006-10-30 11:30:00,118.56,118.7,118.47,118.7,9600.0,73.1609,73.2472,73.1053,73.2472,9600.0
2006-10-30 12:00:00,118.58,118.61,118.29,118.45,13300.0,73.1732,73.1917,72.9942,73.093,13300.0
2006-10-30 12:30:00,118.38,118.69,118.34,118.69,10600.0,73.0498,73.2411,73.0251,73.2411,10600.0
2006-10-30 13:00:00,118.48,118.64,118.4,118.64,2700.0,73.1115,73.2102,73.0621,73.2102,2700.0
2006-10-30 13:30:00,118.62,118.91,118.49,118.8,33400.0,73.1979,73.3768,73.1177,73.309,33400.0
2006-10-30 14:00:00,118.71,118.96,118.62,118.65,14000.0,73.2534,73.4077,73.1979,73.2164,14000.0
2006-10-30 14:30:00,118.61,118.8,118.57,118.79,10500.0,73.1917,73.309,73.167,73.3028,10500.0
2006-10-30 15:00:00,118.71,118.82,118.41,118.57,18100.0,73.2534,73.3213,73.0683,73.167,18100.0
2006-10-30 15:30:00,118.58,118.63,118.44,118.55,31700.0,73.1732,73.2041,73.0868,73.1547,31700.0
2006-10-31 09:30:00,117.98,118.46,117.7,118.11,46700.0,72.803,73.0991,72.6302,72.8832,46700.0
2006-10-31 10:00:00,118.21,118.31,117.89,118.17,36400.0,72.9449,73.0066,72.7474,72.9202,36400.0
2006-10-31 10:30:00,118.01,118.35,117.81,118.34,58300.0,72.8215,73.0313,72.698,73.0251,58300.0
2006-10-31 11:00:00,118.22,118.36,118.04,118.22,88600.0,72.951,73.0374,72.84,72.951,88600.0
2006-10-31 11:30:00,118.23,118.36,117.96,118.0,16300.0,72.9572,73.0374,72.7906,72.8153,16300.0
2006-10-31 12:00:00,118.0,118.23,118.0,118.15,12600.0,72.8153,72.9572,72.8153,72.9079,12600.0
2006-10-31 12:30:00,118.15,118.2,118.0,118.04,8000.0,72.9079,72.9387,72.8153,72.84,8000.0
2006-10-31 13:00:00,118.04,118.09,117.85,117.91,7300.0,72.84,72.8708,72.7227,72.7598,7300.0
2006-10-31 13:30:00,117.95,118.17,117.93,118.03,7900.0,72.7844,72.9202,72.7721,72.8338,7900.0
2006-10-31 14:00:00,118.03,118.1,117.9,117.9,15400.0,72.8338,72.877,72.7536,72.7536,15400.0
2006-10-31 14:30:00,117.94,118.15,117.88,118.05,15500.0,72.7783,72.9079,72.7412,72.8461,15500.0
2006-10-31 15:00:00,118.05,118.24,117.92,118.03,50700.0,72.8461,72.9634,72.7659,72.8338,50700.0
2006-10-31 15:30:00,118.1,118.3,117.97,118.03,59300.0,72.877,73.0004,72.7968,72.8338,59300.0
2006-11-01 09:30:00,118.75,119.1,118.39,118.72,28400.0,73.2781,73.4941,73.056,73.2596,28400.0
2006-11-01 10:00:00,118.81,119.09,118.01,118.31,35800.0,73.3151,73.4879,72.8215,73.0066,35800.0
2006-11-01 10:30:00,118.35,118.46,118.06,118.22,10400.0,73.0313,73.0991,72.8523,72.951,10400.0
2006-11-01 11:00:00,118.34,118.5,118.02,118.08,17800.0,73.0251,73.1238,72.8276,72.8647,17800.0
2006-11-01 11:30:00,118.01,118.13,117.51,117.54,23700.0,72.8215,72.8955,72.5129,72.5314,23700.0
2006-11-01 12:00:00,117.54,118.11,117.49,117.76,18600.0,72.5314,72.8832,72.5006,72.6672,18600.0
2006-11-01 12:30:00,117.76,117.76,117.36,117.65,19500.0,72.6672,72.6672,72.4204,72.5993,19500.0
2006-11-01 13:00:00,117.65,118.42,117.47,118.12,78700.0,72.5993,73.0745,72.4882,72.8893,78700.0
2006-11-01 13:30:00,118.03,118.11,117.72,118.02,20300.0,72.8338,72.8832,72.6425,72.8276,20300.0
2006-11-01 14:00:00,117.92,117.99,117.51,117.65,23300.0,72.7659,72.8091,72.5129,72.5993,23300.0
2006-11-01 14:30:00,117.68,117.87,117.55,117.8,33000.0,72.6178,72.7351,72.5376,72.6919,33000.0
2006-11-01 15:00:00,117.82,117.83,117.4,117.53,46600.0,72.7042,72.7104,72.445,72.5253,46600.0
2006-11-01 15:30:00,117.5,117.84,117.41,117.6,36400.0,72.5068,72.7166,72.4512,72.5685,36400.0
2006-11-02 09:30:00,117.86,118.42,117.54,117.56,53700.0,72.7289,73.0745,72.5314,72.5438,53700.0
2006-11-02 10:00:00,117.6,118.21,117.6,117.95,42700.0,72.5685,72.9449,72.5685,72.7844,42700.0
2006-11-02 10:30:00,117.96,118.15,117.91,118.15,13400.0,72.7906,72.9079,72.7598,72.9079,13400.0
2006-11-02 11:00:00,118.15,118.29,118.0,118.15,35500.0,72.9079,72.9942,72.8153,72.9079,35500.0
2006-11-02 11:30:00,118.15,118.38,118.04,118.15,16000.0,72.9079,73.0498,72.84,72.9079,16000.0
2006-11-02 12:00:00,118.13,118.32,118.12,118.25,6600.0,72.8955,73.0128,72.8893,72.9696,6600.0
2006-11-02 12:30:00,118.25,118.33,118.12,118.16,12300.0,72.9696,73.0189,72.8893,72.914,12300.0
2006-11-02 13:00:00,118.15,118.44,118.14,118.42,5900.0,72.9079,73.0868,72.9017,73.0745,5900.0
2006-11-02 13:30:00,118.45,118.45,118.21,118.31,30000.0,73.093,73.093,72.9449,73.0066,30000.0
2006-11-02 14:00:00,118.3,118.54,118.29,118.29,7500.0,73.0004,73.1485,72.9942,72.9942,7500.0
2006-11-02 14:30:00,118.32,118.51,118.25,118.3,7500.0,73.0128,73.13,72.9696,73.0004,7500.0
2006-11-02 15:00:00,118.27,118.34,118.1,118.2,27700.0,72.9819,73.0251,72.877,72.9387,27700.0
2006-11-02 15:30:00,118.23,118.41,118.16,118.22,20600.0,72.9572,73.0683,72.914,72.951,20600.0
2006-11-03 09:30:00,118.62,118.62,117.65,117.66,44300.0,73.1979,73.1979,72.5993,72.6055,44300.0
2006-11-03 10:00:00,117.73,118.24,117.73,117.99,21400.0,72.6487,72.9634,72.6487,72.8091,21400.0
2006-11-03 10:30:00,117.96,117.98,117.65,117.8,24700.0,72.7906,72.803,72.5993,72.6919,24700.0
2006-11-03 11:00:00,117.78,117.86,117.51,117.64,25500.0,72.6795,72.7289,72.5129,72.5931,25500.0
2006-11-03 11:30:00,117.65,117.69,117.32,117.52,25300.0,72.5993,72.624,72.3957,72.5191,25300.0
2006-11-03 12:00:00,117.51,117.59,117.41,117.46,11500.0,72.5129,72.5623,72.4512,72.4821,11500.0
2006-11-03 12:30:00,117.43,117.61,117.42,117.51,16800.0,72.4636,72.5746,72.4574,72.5129,16800.0
2006-11-03 13:00:00,117.5,117.62,117.31,117.55,10800.0,72.5068,72.5808,72.3895,72.5376,10800.0
2006-11-03 13:30:00,117.63,117.71,117.51,117.71,15200.0,72.587,72.6363,72.5129,72.6363,15200.0
2006-11-03 14:00:00,117.69,117.94,117.52,117.9,15500.0,72.624,72.7783,72.5191,72.7536,15500.0
2006-11-03 14:30:00,117.91,118.05,117.87,118.03,25000.0,72.7598,72.8461,72.7351,72.8338,25000.0
2006-11-03 15:00:00,117.97,117.97,117.61,117.67,30200.0,72.7968,72.7968,72.5746,72.6117,30200.0
2006-11-03 15:30:00,117.67,117.83,117.6,117.6,27600.0,72.6117,72.7104,72.5685,72.5685,27600.0
2006-11-06 09:30:00,118.65,119.41,118.5,119.29,66700.0,73.2164,73.6854,73.1238,73.6113,66700.0
2006-11-06 10:00:00,119.3,119.62,119.3,119.42,25500.0,73.6175,73.815,73.6175,73.6915,25500.0
2006-11-06 10:30:00,119.53,119.63,119.43,119.6,27800.0,73.7594,73.8211,73.6977,73.8026,27800.0
2006-11-06 11:00:00,119.57,119.62,119.41,119.5,32800.0,73.7841,73.815,73.6854,73.7409,32800.0
2006-11-06 11:30:00,119.53,119.7,119.5,119.62,22700.0,73.7594,73.8643,73.7409,73.815,22700.0
2006-11-06 12:00:00,119.62,119.89,119.58,119.89,15500.0,73.815,73.9816,73.7903,73.9816,15500.0
2006-11-06 12:30:00,119.88,119.88,119.49,119.7,12500.0,73.9754,73.9754,73.7347,73.8643,12500.0
2006-11-06 13:00:00,119.64,119.86,119.6,119.77,9800.0,73.8273,73.9631,73.8026,73.9075,9800.0
2006-11-06 13:30:00,119.83,119.86,119.71,119.79,13100.0,73.9445,73.9631,73.8705,73.9199,13100.0
2006-11-06 14:00:00,119.79,119.9,119.61,119.69,63600.0,73.9199,73.9877,73.8088,73.8582,63600.0
2006-11-06 14:30:00,119.68,119.95,119.68,119.85,28500.0,73.852,74.0186,73.852,73.9569,28500.0
2006-11-06 15:00:00,119.85,120.1,119.85,120.1,29800.0,73.9569,74.1112,73.9569,74.1112,29800.0
2006-11-06 15:30:00,120.1,120.29,119.6,119.73,71000.0,74.1112,74.2284,73.8026,73.8828,71000.0
2006-11-07 09:30:00,122.95,123.0,120.95,121.41,138500.0,75.8698,75.9007,74.6357,74.9195,138500.0
2006-11-07 10:00:00,121.36,121.77,121.29,121.5,54000.0,74.8887,75.1417,74.8455,74.9751,54000.0
2006-11-07 10:30:00,121.5,121.74,121.47,121.6,31400.0,74.9751,75.1232,74.9566,75.0368,31400.0
2006-11-07 11:00:00,121.55,121.8,121.55,121.76,42000.0,75.0059,75.1602,75.0059,75.1355,42000.0
2006-11-07 11:30:00,121.86,122.1,121.65,121.8,56600.0,75.1972,75.3453,75.0676,75.1602,56600.0
2006-11-07 12:00:00,121.83,121.94,121.21,121.23,72900.0,75.1787,75.2466,74.7961,74.8085,72900.0
2006-11-07 12:30:00,121.22,122.03,121.2,122.0,56500.0,74.8023,75.3021,74.7899,75.2836,56500.0
2006-11-07 13:00:00,122.0,122.0,121.7,121.88,25400.0,75.2836,75.2836,75.0985,75.2096,25400.0
2006-11-07 13:30:00,121.87,121.99,121.77,121.81,17200.0,75.2034,75.2774,75.1417,75.1664,17200.0
2006-11-07 14:00:00,121.77,121.82,121.4,121.41,82400.0,75.1417,75.1725,74.9134,74.9195,82400.0
2006-11-07 14:30:00,121.4,121.4,121.3,121.31,23800.0,74.9134,74.9134,74.8517,74.8578,23800.0
2006-11-07 15:00:00,121.3,121.4,121.18,121.31,50700.0,74.8517,74.9134,74.7776,74.8578,50700.0
2006-11-07 15:30:00,121.31,121.55,121.2,121.22,61400.0,74.8578,75.0059,74.7899,74.8023,61400.0
2006-11-08 09:30:00,122.0,122.52,121.74,122.4,73300.0,75.2836,75.6045,75.1232,75.5304,73300.0
2006-11-08 10:00:00,122.5,122.96,122.35,122.96,34100.0,75.5921,75.876,75.4996,75.876,34100.0
2006-11-08 10:30:00,122.86,123.26,122.84,123.13,42800.0,75.8143,76.0611,75.802,75.9809,42800.0
2006-11-08 11:00:00,123.09,123.25,122.88,123.2,25700.0,75.9562,76.055,75.8266,76.0241,25700.0
2006-11-08 11:30:00,123.11,123.24,122.76,122.93,36000.0,75.9686,76.0488,75.7526,75.8575,36000.0
2006-11-08 12:00:00,122.91,123.18,122.8,123.1,22000.0,75.8451,76.0118,75.7773,75.9624,22000.0
2006-11-08 12:30:00,123.02,123.47,123.0,123.36,20900.0,75.913,76.1907,75.9007,76.1228,20900.0
2006-11-08 13:00:00,123.45,123.45,123.13,123.37,17500.0,76.1784,76.1784,75.9809,76.129,17500.0
2006-11-08 13:30:00,123.28,123.4,123.0,123.3,14900.0,76.0735,76.1475,75.9007,76.0858,14900.0
2006-11-08 14:00:00,123.3,123.52,123.11,123.44,33100.0,76.0858,76.2216,75.9686,76.1722,33100.0
2006-11-08 14:30:00,123.35,123.55,123.19,123.4,32400.0,76.1167,76.2401,76.0179,76.1475,32400.0
2006-11-08 15:00:00,123.44,123.5,123.15,123.35,34800.0,76.1722,76.2092,75.9932,76.1167,34800.0
2006-11-08 15:30:00,123.48,123.48,122.96,123.4,73300.0,76.1969,76.1969,75.876,76.1475,73300.0
2006-11-09 09:30:00,123.46,123.46,122.88,123.08,43200.0,76.1845,76.1845,75.8266,75.9501,43200.0
2006-11-09 10:00:00,123.08,123.14,122.6,122.6,37300.0,75.9501,75.9871,75.6539,75.6539,37300.0
2006-11-09 10:30:00,122.61,122.94,122.54,122.94,42600.0,75.66,75.8637,75.6168,75.8637,42600.0
2006-11-09 11:00:00,122.95,123.1,122.72,122.91,29900.0,75.8698,75.9624,75.7279,75.8451,29900.0
2006-11-09 11:30:00,122.9,123.33,122.9,123.02,36400.0,75.839,76.1043,75.839,75.913,36400.0
2006-11-09 12:00:00,123.08,123.14,123.0,123.07,14000.0,75.9501,75.9871,75.9007,75.9439,14000.0
2006-11-09 12:30:00,123.07,123.09,122.97,123.05,26900.0,75.9439,75.9562,75.8822,75.9315,26900.0
2006-11-09 13:00:00,123.05,123.18,122.8,122.8,79100.0,75.9315,76.0118,75.7773,75.7773,79100.0
2006-11-09 13:30:00,122.82,122.83,122.64,122.66,28400.0,75.7896,75.7958,75.6785,75.6909,28400.0
2006-11-09 14:00:00,122.63,122.8,122.46,122.6,21000.0,75.6724,75.7773,75.5675,75.6539,21000.0
2006-11-09 14:30:00,122.66,122.79,122.36,122.52,23700.0,75.6909,75.7711,75.5058,75.6045,23700.0
2006-11-09 15:00:00,122.5,122.5,122.15,122.21,20300.0,75.5921,75.5921,75.3762,75.4132,20300.0
2006-11-09 15:30:00,122.22,122.63,122.22,122.38,27200.0,75.4194,75.6724,75.4194,75.5181,27200.0
2006-11-10 09:30:00,122.27,122.27,121.02,121.81,43100.0,75.4502,75.4502,74.6789,75.1664,43100.0
2006-11-10 10:00:00,121.8,122.0,121.71,121.87,28400.0,75.1602,75.2836,75.1047,75.2034,28400.0
2006-11-10 10:30:00,121.74,121.99,121.66,121.89,15900.0,75.1232,75.2774,75.0738,75.2157,15900.0
2006-11-10 11:00:00,121.88,121.95,121.8,121.9,246800.0,75.2096,75.2528,75.1602,75.2219,246800.0
2006-11-10 11:30:00,121.9,122.02,121.77,121.89,10700.0,75.2219,75.2959,75.1417,75.2157,10700.0
2006-11-10 12:00:00,121.89,122.02,121.61,122.0,27500.0,75.2157,75.2959,75.0429,75.2836,27500.0
2006-11-10 12:30:00,122.0,122.07,121.85,121.86,14000.0,75.2836,75.3268,75.191,75.1972,14000.0
2006-11-10 13:00:00,121.9,122.0,121.76,121.82,9500.0,75.2219,75.2836,75.1355,75.1725,9500.0
2006-11-10 13:30:00,121.84,121.95,121.78,121.91,43500.0,75.1849,75.2528,75.1479,75.2281,43500.0
2006-11-10 14:00:00,121.91,122.16,121.86,122.04,12700.0,75.2281,75.3823,75.1972,75.3083,12700.0
2006-11-10 14:30:00,122.05,122.05,121.93,122.05,277900.0,75.3145,75.3145,75.2404,75.3145,277900.0
2006-11-10 15:00:00,122.05,122.05,121.59,121.96,49700.0,75.3145,75.3145,75.0306,75.2589,49700.0
2006-11-10 15:30:00,121.91,121.97,121.8,121.96,17000.0,75.2281,75.2651,75.1602,75.2589,17000.0
2006-11-13 09:30:00,120.83,120.98,120.28,120.98,53400.0,74.5616,74.6542,74.2222,74.6542,53400.0
2006-11-13 10:00:00,120.98,121.09,120.49,120.94,43300.0,74.6542,74.7221,74.3518,74.6295,43300.0
2006-11-13 10:30:00,120.94,121.14,120.81,120.99,26700.0,74.6295,74.7529,74.5493,74.6604,26700.0
2006-11-13 11:00:00,120.98,121.15,120.83,121.01,21600.0,74.6542,74.7591,74.5616,74.6727,21600.0
2006-11-13 11:30:00,120.9,120.99,120.79,120.87,16400.0,74.6048,74.6604,74.5369,74.5863,16400.0
2006-11-13 12:00:00,120.85,121.06,120.79,121.06,41600.0,74.574,74.7036,74.5369,74.7036,41600.0
2006-11-13 12:30:00,121.08,121.08,120.7,120.7,24300.0,74.7159,74.7159,74.4814,74.4814,24300.0
2006-11-13 13:00:00,120.71,120.89,120.71,120.84,12100.0,74.4876,74.5987,74.4876,74.5678,12100.0
2006-11-13 13:30:00,120.79,121.05,120.57,120.98,29500.0,74.5369,74.6974,74.4012,74.6542,29500.0
2006-11-13 14:00:00,121.1,121.16,120.78,120.9,31100.0,74.7282,74.7653,74.5308,74.6048,31100.0
2006-11-13 14:30:00,120.95,121.0,120.78,121.0,16600.0,74.6357,74.6665,74.5308,74.6665,16600.0
2006-11-13 15:00:00,121.05,121.08,120.75,120.95,50900.0,74.6974,74.7159,74.5123,74.6357,50900.0
2006-11-13 15:30:00,120.95,120.95,120.71,120.85,74600.0,74.6357,74.6357,74.4876,74.574,74600.0
2006-11-14 09:30:00,124.85,124.88,123.96,124.08,202800.0,77.0423,77.0608,76.4931,76.5671,202800.0
2006-11-14 10:00:00,124.08,124.38,124.06,124.08,74500.0,76.5671,76.7523,76.5548,76.5671,74500.0
2006-11-14 10:30:00,124.08,124.11,123.81,123.96,59700.0,76.5671,76.5856,76.4005,76.4931,59700.0
2006-11-14 11:00:00,123.92,124.19,123.88,124.14,48600.0,76.4684,76.635,76.4437,76.6042,48600.0
2006-11-14 11:30:00,124.14,124.33,123.91,123.99,38500.0,76.6042,76.7214,76.4622,76.5116,38500.0
2006-11-14 12:00:00,124.0,124.0,123.57,123.67,32900.0,76.5178,76.5178,76.2524,76.3141,32900.0
2006-11-14 12:30:00,123.67,124.45,123.67,124.4,41900.0,76.3141,76.7955,76.3141,76.7646,41900.0
2006-11-14 13:00:00,124.42,124.44,124.14,124.2,20200.0,76.7769,76.7893,76.6042,76.6412,20200.0
2006-11-14 13:30:00,124.28,124.28,124.04,124.2,19200.0,76.6905,76.6905,76.5424,76.6412,19200.0
2006-11-14 14:00:00,124.19,124.33,124.08,124.26,25600.0,76.635,76.7214,76.5671,76.6782,25600.0
2006-11-14 14:30:00,124.28,125.02,124.26,124.99,177700.0,76.6905,77.1472,76.6782,77.1287,177700.0
2006-11-14 15:00:00,124.99,125.0,124.6,124.65,91300.0,77.1287,77.1348,76.888,76.9189,91300.0
2006-11-14 15:30:00,124.65,124.87,124.62,124.82,149600.0,76.9189,77.0546,76.9004,77.0238,149600.0
2006-11-15 09:30:00,124.02,124.02,123.5,123.86,107500.0,76.5301,76.5301,76.2092,76.4314,107500.0
2006-11-15 10:00:00,123.86,124.1,123.81,123.98,48000.0,76.4314,76.5795,76.4005,76.5054,48000.0
2006-11-15 10:30:00,123.98,123.98,123.74,123.8,34800.0,76.5054,76.5054,76.3573,76.3943,34800.0
2006-11-15 11:00:00,123.83,123.9,123.67,123.77,31900.0,76.4129,76.4561,76.3141,76.3758,31900.0
2006-11-15 11:30:00,123.77,124.19,123.77,123.92,30300.0,76.3758,76.635,76.3758,76.4684,30300.0
2006-11-15 12:00:00,123.91,124.21,123.86,123.95,26400.0,76.4622,76.6474,76.4314,76.4869,26400.0
2006-11-15 12:30:00,124.04,124.09,123.85,123.88,27600.0,76.5424,76.5733,76.4252,76.4437,27600.0
2006-11-15 13:00:00,123.84,124.0,123.84,123.99,48400.0,76.419,76.5178,76.419,76.5116,48400.0
2006-11-15 13:30:00,124.0,124.37,124.0,124.36,40600.0,76.5178,76.7461,76.5178,76.7399,40600.0
2006-11-15 14:00:00,124.36,124.63,123.98,123.99,41500.0,76.7399,76.9065,76.5054,76.5116,41500.0
2006-11-15 14:30:00,123.96,124.12,123.77,123.98,18900.0,76.4931,76.5918,76.3758,76.5054,18900.0
2006-11-15 15:00:00,123.99,124.2,123.98,124.07,22600.0,76.5116,76.6412,76.5054,76.561,22600.0
2006-11-15 15:30:00,124.07,124.07,123.85,123.86,55300.0,76.561,76.561,76.4252,76.4314,55300.0
2006-11-16 09:30:00,123.5,123.5,122.62,122.98,79600.0,76.2092,76.2092,75.6662,75.8883,79600.0
2006-11-16 10:00:00,122.98,123.0,122.49,122.64,38900.0,75.8883,75.9007,75.586,75.6785,38900.0
2006-11-16 10:30:00,122.64,122.75,122.54,122.64,29300.0,75.6785,75.7464,75.6168,75.6785,29300.0
2006-11-16 11:00:00,122.64,122.83,122.56,122.71,24200.0,75.6785,75.7958,75.6292,75.7217,24200.0
2006-11-16 11:30:00,122.74,122.83,122.5,122.61,26700.0,75.7402,75.7958,75.5921,75.66,26700.0
2006-11-16 12:00:00,122.55,122.9,122.52,122.69,22700.0,75.623,75.839,75.6045,75.7094,22700.0
2006-11-16 12:30:00,122.76,122.88,122.59,122.7,26600.0,75.7526,75.8266,75.6477,75.7156,26600.0
2006-11-16 13:00:00,122.71,122.79,122.65,122.67,14000.0,75.7217,75.7711,75.6847,75.6971,14000.0
2006-11-16 13:30:00,122.74,122.8,122.67,122.75,26800.0,75.7402,75.7773,75.6971,75.7464,26800.0
2006-11-16 14:00:00,122.75,122.8,122.63,122.72,18600.0,75.7464,75.7773,75.6724,75.7279,18600.0
2006-11-16 14:30:00,122.72,122.8,122.62,122.67,29200.0,75.7279,75.7773,75.6662,75.6971,29200.0
2006-11-16 15:00:00,122.67,122.95,122.62,122.77,27000.0,75.6971,75.8698,75.6662,75.7588,27000.0
2006-11-16 15:30:00,122.79,122.89,122.51,122.58,87000.0,75.7711,75.8328,75.5983,75.6415,87000.0
2006-11-17 09:30:00,123.0,123.25,122.58,122.8,47100.0,75.9007,76.055,75.6415,75.7773,47100.0
2006-11-17 10:00:00,122.8,122.86,122.64,122.7,38900.0,75.7773,75.8143,75.6785,75.7156,38900.0
2006-11-17 10:30:00,122.71,122.93,122.59,122.6,31600.0,75.7217,75.8575,75.6477,75.6539,31600.0
2006-11-17 11:00:00,122.58,122.65,122.5,122.55,21800.0,75.6415,75.6847,75.5921,75.623,21800.0
2006-11-17 11:30:00,122.6,122.69,122.55,122.62,15100.0,75.6539,75.7094,75.623,75.6662,15100.0
2006-11-17 12:00:00,122.6,122.78,122.58,122.75,32800.0,75.6539,75.7649,75.6415,75.7464,32800.0
2006-11-17 12:30:00,122.73,123.19,122.6,122.64,43300.0,75.7341,76.0179,75.6539,75.6785,43300.0
2006-11-17 13:00:00,122.62,122.8,122.6,122.65,17500.0,75.6662,75.7773,75.6539,75.6847,17500.0
2006-11-17 13:30:00,122.65,122.8,122.6,122.64,13700.0,75.6847,75.7773,75.6539,75.6785,13700.0
2006-11-17 14:00:00,122.66,122.71,122.5,122.6,227300.0,75.6909,75.7217,75.5921,75.6539,227300.0
2006-11-17 14:30:00,122.67,122.79,122.54,122.7,32700.0,75.6971,75.7711,75.6168,75.7156,32700.0
2006-11-17 15:00:00,122.69,122.96,122.68,122.85,56500.0,75.7094,75.876,75.7032,75.8081,56500.0
2006-11-17 15:30:00,122.86,122.9,122.66,122.68,70400.0,75.8143,75.839,75.6909,75.7032,70400.0
2006-11-20 09:30:00,118.0,119.08,118.0,119.03,267800.0,72.8153,73.4817,72.8153,73.4509,267800.0
2006-11-20 10:00:00,119.05,119.68,119.0,119.57,132300.0,73.4632,73.852,73.4324,73.7841,132300.0
2006-11-20 10:30:00,119.58,120.45,119.58,120.15,83300.0,73.7903,74.3271,73.7903,74.142,83300.0
2006-11-20 11:00:00,120.15,120.23,119.18,119.3,110800.0,74.142,74.1914,73.5434,73.6175,110800.0
2006-11-20 11:30:00,119.29,119.5,119.05,119.06,61400.0,73.6113,73.7409,73.4632,73.4694,61400.0
2006-11-20 12:00:00,119.05,119.23,119.0,119.03,45300.0,73.4632,73.5743,73.4324,73.4509,45300.0
2006-11-20 12:30:00,119.04,119.04,118.65,118.91,70900.0,73.4571,73.4571,73.2164,73.3768,70900.0
2006-11-20 13:00:00,118.92,119.19,118.84,119.13,33000.0,73.383,73.5496,73.3336,73.5126,33000.0
2006-11-20 13:30:00,119.15,119.15,118.95,119.04,28600.0,73.5249,73.5249,73.4015,73.4571,28600.0
2006-11-20 14:00:00,119.01,119.12,118.65,118.75,48600.0,73.4385,73.5064,73.2164,73.2781,48600.0
2006-11-20 14:30:00,118.71,119.0,118.7,119.0,86200.0,73.2534,73.4324,73.2472,73.4324,86200.0
2006-11-20 15:00:00,119.0,119.06,118.85,118.87,39300.0,73.4324,73.4694,73.3398,73.3522,39300.0
2006-11-20 15:30:00,118.86,118.97,118.61,118.68,122300.0,73.346,73.4139,73.1917,73.2349,122300.0
2006-11-21 09:30:00,118.13,118.35,118.01,118.09,132700.0,72.8955,73.0313,72.8215,72.8708,132700.0
2006-11-21 10:00:00,118.09,118.29,118.05,118.19,39300.0,72.8708,72.9942,72.8461,72.9325,39300.0
2006-11-21 10:30:00,118.17,118.28,118.03,118.11,34500.0,72.9202,72.9881,72.8338,72.8832,34500.0
2006-11-21 11:00:00,118.14,118.2,117.9,117.96,55400.0,72.9017,72.9387,72.7536,72.7906,55400.0
2006-11-21 11:30:00,117.94,118.19,117.9,118.14,23100.0,72.7783,72.9325,72.7536,72.9017,23100.0
2006-11-21 12:00:00,118.17,118.22,118.11,118.16,16200.0,72.9202,72.951,72.8832,72.914,16200.0
2006-11-21 12:30:00,118.2,118.2,118.12,118.13,16300.0,72.9387,72.9387,72.8893,72.8955,16300.0
2006-11-21 13:00:00,118.13,118.19,118.1,118.1,16500.0,72.8955,72.9325,72.877,72.877,16500.0
2006-11-21 13:30:00,118.11,118.24,118.11,118.2,17300.0,72.8832,72.9634,72.8832,72.9387,17300.0
2006-11-21 14:00:00,118.2,118.26,118.14,118.26,13000.0,72.9387,72.9757,72.9017,72.9757,13000.0
2006-11-21 14:30:00,118.25,118.32,118.2,118.2,15700.0,72.9696,73.0128,72.9387,72.9387,15700.0
2006-11-21 15:00:00,118.18,118.36,118.13,118.27,29500.0,72.9264,73.0374,72.8955,72.9819,29500.0
2006-11-21 15:30:00,118.26,118.36,118.25,118.33,31400.0,72.9757,73.0374,72.9696,73.0189,31400.0
2006-11-22 09:30:00,119.74,119.99,119.22,119.71,46600.0,73.889,74.0433,73.5681,73.8705,46600.0
2006-11-22 10:00:00,119.69,120.0,119.5,119.73,32500.0,73.8582,74.0495,73.7409,73.8828,32500.0
2006-11-22 10:30:00,119.61,119.75,119.5,119.56,13200.0,73.8088,73.8952,73.7409,73.7779,13200.0
2006-11-22 11:00:00,119.55,119.8,119.51,119.79,16700.0,73.7718,73.926,73.7471,73.9199,16700.0
2006-11-22 11:30:00,119.71,119.78,119.5,119.5,16000.0,73.8705,73.9137,73.7409,73.7409,16000.0
2006-11-22 12:00:00,119.51,119.57,119.4,119.48,26000.0,73.7471,73.7841,73.6792,73.7286,26000.0
2006-11-22 12:30:00,119.45,119.52,119.26,119.43,14100.0,73.7101,73.7533,73.5928,73.6977,14100.0
2006-11-22 13:00:00,119.44,119.53,119.36,119.5,11500.0,73.7039,73.7594,73.6545,73.7409,11500.0
2006-11-22 13:30:00,119.5,119.54,119.37,119.54,32900.0,73.7409,73.7656,73.6607,73.7656,32900.0
2006-11-22 14:00:00,119.51,119.6,119.46,119.59,26500.0,73.7471,73.8026,73.7162,73.7964,26500.0
2006-11-22 14:30:00,119.6,119.68,119.51,119.54,55800.0,73.8026,73.852,73.7471,73.7656,55800.0
2006-11-22 15:00:00,119.51,119.59,119.5,119.59,35700.0,73.7471,73.7964,73.7409,73.7964,35700.0
2006-11-22 15:30:00,119.6,119.79,119.58,119.71,57300.0,73.8026,73.9199,73.7903,73.8705,57300.0
2006-11-24 09:30:00,118.95,118.95,118.34,118.75,65000.0,73.4015,73.4015,73.0251,73.2781,65000.0
2006-11-24 10:00:00,118.75,118.85,118.11,118.6,59400.0,73.2781,73.3398,72.8832,73.1855,59400.0
2006-11-24 10:30:00,118.6,118.65,118.59,118.59,40000.0,73.1855,73.2164,73.1794,73.1794,40000.0
2006-11-24 11:00:00,118.6,118.8,118.59,118.75,39900.0,73.1855,73.309,73.1794,73.2781,39900.0
2006-11-24 11:30:00,118.73,118.73,118.46,118.48,34800.0,73.2658,73.2658,73.0991,73.1115,34800.0
2006-11-24 12:00:00,118.46,119.0,118.46,118.92,120000.0,73.0991,73.4324,73.0991,73.383,120000.0
2006-11-24 12:30:00,118.94,119.06,118.6,118.62,136600.0,73.3953,73.4694,73.1855,73.1979,136600.0
2006-11-24 13:00:00,118.61,118.7,118.61,118.7,800.0,73.1917,73.2472,73.1917,73.2472,800.0
2006-11-24 13:30:00,118.7,118.7,118.7,118.7,100.0,73.2472,73.2472,73.2472,73.2472,100.0
2006-11-24 14:00:00,118.7,118.7,118.7,118.7,100.0,73.2472,73.2472,73.2472,73.2472,100.0
2006-11-24 14:30:00,118.7,118.7,118.7,118.7,1000.0,73.2472,73.2472,73.2472,73.2472,1000.0
2006-11-24 15:00:00,118.7,118.7,118.7,118.7,0.0,73.2472,73.2472,73.2472,73.2472,0.0
2006-11-24 15:30:00,118.7,118.7,118.7,118.7,0.0,73.2472,73.2472,73.2472,73.2472,0.0
2006-11-27 09:30:00,118.67,120.9,118.67,119.02,234400.0,73.2287,74.6048,73.2287,73.4447,234400.0
2006-11-27 10:00:00,119.04,119.35,118.78,119.32,89900.0,73.4571,73.6483,73.2966,73.6298,89900.0
2006-11-27 10:30:00,119.31,119.75,119.21,119.72,58000.0,73.6237,73.8952,73.562,73.8767,58000.0
2006-11-27 11:00:00,119.69,119.7,118.8,118.81,69700.0,73.8582,73.8643,73.309,73.3151,69700.0
2006-11-27 11:30:00,118.81,118.99,118.61,118.67,51700.0,73.3151,73.4262,73.1917,73.2287,51700.0
2006-11-27 12:00:00,118.68,118.74,118.51,118.63,49900.0,73.2349,73.2719,73.13,73.2041,49900.0
2006-11-27 12:30:00,118.66,118.67,118.32,118.39,60400.0,73.2226,73.2287,73.0128,73.056,60400.0
2006-11-27 13:00:00,118.39,118.39,117.86,118.11,66600.0,73.056,73.056,72.7289,72.8832,66600.0
2006-11-27 13:30:00,118.11,118.2,117.96,118.1,50400.0,72.8832,72.9387,72.7906,72.877,50400.0
2006-11-27 14:00:00,118.14,118.21,117.86,117.99,59800.0,72.9017,72.9449,72.7289,72.8091,59800.0
2006-11-27 14:30:00,117.99,118.05,117.82,117.89,50100.0,72.8091,72.8461,72.7042,72.7474,50100.0
2006-11-27 15:00:00,117.88,117.89,117.6,117.65,63700.0,72.7412,72.7474,72.5685,72.5993,63700.0
2006-11-27 15:30:00,117.62,117.75,117.38,117.38,125400.0,72.5808,72.661,72.4327,72.4327,125400.0
2006-11-28 09:30:00,117.4,117.4,116.73,117.1,109700.0,72.445,72.445,72.0316,72.2599,109700.0
2006-11-28 10:00:00,117.16,117.45,116.99,117.24,108300.0,72.2969,72.4759,72.192,72.3463,108300.0
2006-11-28 10:30:00,117.3,117.42,117.2,117.25,50800.0,72.3833,72.4574,72.3216,72.3525,50800.0
2006-11-28 11:00:00,117.3,117.34,117.11,117.27,66300.0,72.3833,72.408,72.2661,72.3648,66300.0
2006-11-28 11:30:00,117.28,117.5,117.19,117.3,35200.0,72.371,72.5068,72.3155,72.3833,35200.0
2006-11-28 12:00:00,117.25,117.45,117.2,117.26,29900.0,72.3525,72.4759,72.3216,72.3587,29900.0
2006-11-28 12:30:00,117.2,117.23,117.08,117.09,11100.0,72.3216,72.3401,72.2476,72.2538,11100.0
2006-11-28 13:00:00,117.06,117.28,117.0,117.0,20800.0,72.2352,72.371,72.1982,72.1982,20800.0
2006-11-28 13:30:00,117.0,117.2,117.0,117.09,15900.0,72.1982,72.3216,72.1982,72.2538,15900.0
2006-11-28 14:00:00,117.03,117.35,117.03,117.35,18000.0,72.2167,72.4142,72.2167,72.4142,18000.0
2006-11-28 14:30:00,117.37,117.42,117.2,117.23,19700.0,72.4265,72.4574,72.3216,72.3401,19700.0
2006-11-28 15:00:00,117.25,117.53,117.15,117.42,39300.0,72.3525,72.5253,72.2908,72.4574,39300.0
2006-11-28 15:30:00,117.43,117.61,117.41,117.57,50500.0,72.4636,72.5746,72.4512,72.5499,50500.0
2006-11-29 09:30:00,119.23,119.69,119.23,119.43,93300.0,73.5743,73.8582,73.5743,73.6977,93300.0
2006-11-29 10:00:00,119.4,119.62,119.36,119.52,51000.0,73.6792,73.815,73.6545,73.7533,51000.0
2006-11-29 10:30:00,119.55,119.55,119.26,119.35,39800.0,73.7718,73.7718,73.5928,73.6483,39800.0
2006-11-29 11:00:00,119.35,119.69,119.35,119.59,82100.0,73.6483,73.8582,73.6483,73.7964,82100.0
2006-11-29 11:30:00,119.59,119.62,119.5,119.59,23700.0,73.7964,73.815,73.7409,73.7964,23700.0
2006-11-29 12:00:00,119.56,119.75,119.56,119.59,17900.0,73.7779,73.8952,73.7779,73.7964,17900.0
2006-11-29 12:30:00,119.61,119.65,119.46,119.47,13500.0,73.8088,73.8335,73.7162,73.7224,13500.0
2006-11-29 13:00:00,119.43,119.47,119.2,119.22,29200.0,73.6977,73.7224,73.5558,73.5681,29200.0
2006-11-29 13:30:00,119.24,119.26,118.96,119.17,24800.0,73.5805,73.5928,73.4077,73.5373,24800.0
2006-11-29 14:00:00,119.15,119.17,118.89,118.89,9100.0,73.5249,73.5373,73.3645,73.3645,9100.0
2006-11-29 14:30:00,118.9,119.3,118.78,119.2,46500.0,73.3707,73.6175,73.2966,73.5558,46500.0
2006-11-29 15:00:00,119.2,119.39,119.2,119.26,45100.0,73.5558,73.673,73.5558,73.5928,45100.0
2006-11-29 15:30:00,119.22,119.57,119.21,119.5,88700.0,73.5681,73.7841,73.562,73.7409,88700.0
2006-11-30 09:30:00,120.7,120.73,119.95,120.05,107700.0,74.4814,74.4999,74.0186,74.0803,107700.0
2006-11-30 10:00:00,120.19,120.19,119.63,120.0,71000.0,74.1667,74.1667,73.8211,74.0495,71000.0
2006-11-30 10:30:00,120.01,120.2,119.78,120.12,57700.0,74.0556,74.1729,73.9137,74.1235,57700.0
2006-11-30 11:00:00,120.12,120.12,119.55,119.9,54000.0,74.1235,74.1235,73.7718,73.9877,54000.0
2006-11-30 11:30:00,119.89,120.0,119.75,119.79,28800.0,73.9816,74.0495,73.8952,73.9199,28800.0
2006-11-30 12:00:00,119.82,120.01,119.75,119.99,26500.0,73.9384,74.0556,73.8952,74.0433,26500.0
2006-11-30 12:30:00,119.99,120.05,119.88,119.95,44500.0,74.0433,74.0803,73.9754,74.0186,44500.0
2006-11-30 13:00:00,119.93,120.36,119.84,120.35,47500.0,74.0063,74.2716,73.9507,74.2654,47500.0
2006-11-30 13:30:00,120.3,120.4,120.0,120.0,28300.0,74.2346,74.2963,74.0495,74.0495,28300.0
2006-11-30 14:00:00,119.97,120.36,119.88,120.27,40000.0,74.0309,74.2716,73.9754,74.2161,40000.0
2006-11-30 14:30:00,120.27,120.49,120.13,120.39,73100.0,74.2161,74.3518,74.1297,74.2901,73100.0
2006-11-30 15:00:00,120.42,120.58,120.29,120.54,82700.0,74.3086,74.4074,74.2284,74.3827,82700.0
2006-11-30 15:30:00,120.54,120.55,120.03,120.16,85500.0,74.3827,74.3888,74.068,74.1482,85500.0
2006-12-01 09:30:00,120.34,120.69,119.62,120.16,78200.0,74.2593,74.4752,73.815,74.1482,78200.0
2006-12-01 10:00:00,120.15,120.19,119.43,119.76,50500.0,74.142,74.1667,73.6977,73.9014,50500.0
2006-12-01 10:30:00,119.74,119.87,119.46,119.57,48200.0,73.889,73.9692,73.7162,73.7841,48200.0
2006-12-01 11:00:00,119.52,120.06,119.47,120.05,59900.0,73.7533,74.0865,73.7224,74.0803,59900.0
2006-12-01 11:30:00,120.06,120.08,119.92,120.04,21900.0,74.0865,74.0988,74.0001,74.0741,21900.0
2006-12-01 12:00:00,120.04,120.05,119.82,119.85,25100.0,74.0741,74.0803,73.9384,73.9569,25100.0
2006-12-01 12:30:00,119.85,120.05,119.85,119.99,24400.0,73.9569,74.0803,73.9569,74.0433,24400.0
2006-12-01 13:00:00,119.94,119.96,119.61,119.61,29200.0,74.0124,74.0248,73.8088,73.8088,29200.0
2006-12-01 13:30:00,119.61,119.64,119.24,119.64,31400.0,73.8088,73.8273,73.5805,73.8273,31400.0
2006-12-01 14:00:00,119.6,119.9,119.58,119.9,74700.0,73.8026,73.9877,73.7903,73.9877,74700.0
2006-12-01 14:30:00,119.9,119.9,119.68,119.71,49500.0,73.9877,73.9877,73.852,73.8705,49500.0
2006-12-01 15:00:00,119.73,120.08,119.72,120.05,60500.0,73.8828,74.0988,73.8767,74.0803,60500.0
2006-12-01 15:30:00,120.01,120.08,119.89,120.0,114100.0,74.0556,74.0988,73.9816,74.0495,114100.0
2006-12-04 09:30:00,120.0,121.0,119.83,120.63,56700.0,74.0495,74.6665,73.9445,74.4382,56700.0
2006-12-04 10:00:00,120.6,120.82,120.5,120.59,19700.0,74.4197,74.5555,74.358,74.4135,19700.0
2006-12-04 10:30:00,120.5,120.67,120.02,120.43,20600.0,74.358,74.4629,74.0618,74.3148,20600.0
2006-12-04 11:00:00,120.44,120.9,120.4,120.87,67000.0,74.321,74.6048,74.2963,74.5863,67000.0
2006-12-04 11:30:00,120.85,121.0,120.76,120.98,19600.0,74.574,74.6665,74.5184,74.6542,19600.0
2006-12-04 12:00:00,120.92,120.92,120.59,120.83,16900.0,74.6172,74.6172,74.4135,74.5616,16900.0
2006-12-04 12:30:00,120.8,120.92,120.74,120.78,14400.0,74.5431,74.6172,74.5061,74.5308,14400.0
2006-12-04 13:00:00,120.8,120.96,120.68,120.96,32100.0,74.5431,74.6418,74.4691,74.6418,32100.0
2006-12-04 13:30:00,120.99,121.07,120.82,120.89,38300.0,74.6604,74.7097,74.5555,74.5987,38300.0
2006-12-04 14:00:00,120.9,121.05,120.82,120.88,22000.0,74.6048,74.6974,74.5555,74.5925,22000.0
2006-12-04 14:30:00,120.89,121.3,120.84,121.2,50500.0,74.5987,74.8517,74.5678,74.7899,50500.0
2006-12-04 15:00:00,121.18,121.24,120.93,120.97,23700.0,74.7776,74.8146,74.6233,74.648,23700.0
2006-12-04 15:30:00,120.98,121.2,120.8,121.14,93200.0,74.6542,74.7899,74.5431,74.7529,93200.0
2006-12-05 09:30:00,120.5,120.5,119.99,120.1,61100.0,74.358,74.358,74.0433,74.1112,61100.0
2006-12-05 10:00:00,120.04,120.48,120.03,120.13,47200.0,74.0741,74.3456,74.068,74.1297,47200.0
2006-12-05 10:30:00,120.13,120.29,120.01,120.28,30200.0,74.1297,74.2284,74.0556,74.2222,30200.0
2006-12-05 11:00:00,120.21,120.29,120.15,120.17,16800.0,74.179,74.2284,74.142,74.1544,16800.0
2006-12-05 11:30:00,120.15,120.39,120.15,120.16,23400.0,74.142,74.2901,74.142,74.1482,23400.0
2006-12-05 12:00:00,120.16,120.27,120.11,120.22,27300.0,74.1482,74.2161,74.1173,74.1852,27300.0
2006-12-05 12:30:00,120.21,120.37,120.17,120.33,21700.0,74.179,74.2778,74.1544,74.2531,21700.0
2006-12-05 13:00:00,120.33,120.59,120.31,120.59,19400.0,74.2531,74.4135,74.2407,74.4135,19400.0
2006-12-05 13:30:00,120.59,120.72,120.49,120.57,15700.0,74.4135,74.4937,74.3518,74.4012,15700.0
2006-12-05 14:00:00,120.53,120.86,120.53,120.83,10800.0,74.3765,74.5801,74.3765,74.5616,10800.0
2006-12-05 14:30:00,120.86,120.9,120.79,120.85,19200.0,74.5801,74.6048,74.5369,74.574,19200.0
2006-12-05 15:00:00,120.83,120.83,120.55,120.63,24700.0,74.5616,74.5616,74.3888,74.4382,24700.0
2006-12-05 15:30:00,120.63,121.02,120.63,121.0,69300.0,74.4382,74.6789,74.4382,74.6665,69300.0
2006-12-06 09:30:00,120.99,121.52,120.75,120.87,38600.0,74.6604,74.9874,74.5123,74.5863,38600.0
2006-12-06 10:00:00,120.87,121.36,120.86,121.21,34900.0,74.5863,74.8887,74.5801,74.7961,34900.0
2006-12-06 10:30:00,121.21,121.36,121.06,121.12,24600.0,74.7961,74.8887,74.7036,74.7406,24600.0
2006-12-06 11:00:00,121.08,121.2,121.04,121.2,10100.0,74.7159,74.7899,74.6912,74.7899,10100.0
2006-12-06 11:30:00,121.2,121.2,121.05,121.05,7900.0,74.7899,74.7899,74.6974,74.6974,7900.0
2006-12-06 12:00:00,121.06,121.12,121.03,121.05,16600.0,74.7036,74.7406,74.685,74.6974,16600.0
2006-12-06 12:30:00,121.05,121.17,120.98,121.12,27500.0,74.6974,74.7714,74.6542,74.7406,27500.0
2006-12-06 13:00:00,121.12,121.52,121.12,121.16,74400.0,74.7406,74.9874,74.7406,74.7653,74400.0
2006-12-06 13:30:00,121.16,121.37,121.12,121.15,28500.0,74.7653,74.8948,74.7406,74.7591,28500.0
2006-12-06 14:00:00,121.13,121.29,121.13,121.19,21100.0,74.7467,74.8455,74.7467,74.7838,21100.0
2006-12-06 14:30:00,121.16,121.3,121.15,121.17,35200.0,74.7653,74.8517,74.7591,74.7714,35200.0
2006-12-06 15:00:00,121.18,121.19,121.0,121.05,42600.0,74.7776,74.7838,74.6665,74.6974,42600.0
2006-12-06 15:30:00,121.02,121.21,121.02,121.14,94300.0,74.6789,74.7961,74.6789,74.7529,94300.0
2006-12-07 09:30:00,122.39,122.39,121.92,122.0,75600.0,75.5243,75.5243,75.2342,75.2836,75600.0
2006-12-07 10:00:00,122.02,122.02,121.38,121.71,47000.0,75.2959,75.2959,74.901,75.1047,47000.0
2006-12-07 10:30:00,121.65,121.79,121.35,121.79,12800.0,75.0676,75.154,74.8825,75.154,12800.0
2006-12-07 11:00:00,121.72,121.84,121.67,121.78,12800.0,75.1108,75.1849,75.08,75.1479,12800.0
2006-12-07 11:30:00,121.82,122.01,121.76,121.98,10000.0,75.1725,75.2898,75.1355,75.2713,10000.0
2006-12-07 12:00:00,121.95,122.03,121.88,121.94,9400.0,75.2528,75.3021,75.2096,75.2466,9400.0
2006-12-07 12:30:00,121.96,121.96,121.8,121.89,12600.0,75.2589,75.2589,75.1602,75.2157,12600.0
2006-12-07 13:00:00,121.85,121.99,121.81,121.99,5600.0,75.191,75.2774,75.1664,75.2774,5600.0
2006-12-07 13:30:00,121.98,122.11,121.78,121.8,40400.0,75.2713,75.3515,75.1479,75.1602,40400.0
2006-12-07 14:00:00,121.8,121.95,121.61,121.8,26100.0,75.1602,75.2528,75.0429,75.1602,26100.0
2006-12-07 14:30:00,121.78,121.85,121.65,121.77,9200.0,75.1479,75.191,75.0676,75.1417,9200.0
2006-12-07 15:00:00,121.71,121.86,121.45,121.85,24400.0,75.1047,75.1972,74.9442,75.191,24400.0
2006-12-07 15:30:00,121.85,121.85,121.62,121.65,32400.0,75.191,75.191,75.0491,75.0676,32400.0
2006-12-08 09:30:00,121.89,122.84,121.89,122.46,74400.0,75.2157,75.802,75.2157,75.5675,74400.0
2006-12-08 10:00:00,122.39,122.39,121.94,122.21,34500.0,75.5243,75.5243,75.2466,75.4132,34500.0
2006-12-08 10:30:00,122.24,122.37,121.95,122.17,65000.0,75.4317,75.5119,75.2528,75.3885,65000.0
2006-12-08 11:00:00,122.2,122.38,122.18,122.29,69600.0,75.407,75.5181,75.3947,75.4626,69600.0
2006-12-08 11:30:00,122.3,122.68,122.28,122.51,75400.0,75.4687,75.7032,75.4564,75.5983,75400.0
2006-12-08 12:00:00,122.48,122.49,122.26,122.3,61800.0,75.5798,75.586,75.444,75.4687,61800.0
2006-12-08 12:30:00,122.27,122.29,121.89,122.06,32900.0,75.4502,75.4626,75.2157,75.3206,32900.0
2006-12-08 13:00:00,122.03,122.06,121.9,121.97,17500.0,75.3021,75.3206,75.2219,75.2651,17500.0
2006-12-08 13:30:00,122.0,122.08,121.91,121.97,12200.0,75.2836,75.333,75.2281,75.2651,12200.0
2006-12-08 14:00:00,121.98,122.06,121.92,121.98,11300.0,75.2713,75.3206,75.2342,75.2713,11300.0
2006-12-08 14:30:00,121.98,122.09,121.9,122.09,9600.0,75.2713,75.3391,75.2219,75.3391,9600.0
2006-12-08 15:00:00,122.08,122.11,122.01,122.11,10800.0,75.333,75.3515,75.2898,75.3515,10800.0
2006-12-08 15:30:00,122.11,122.12,121.89,121.99,39200.0,75.3515,75.3577,75.2157,75.2774,39200.0
2006-12-11 09:30:00,122.7,122.7,122.07,122.25,75500.0,75.7156,75.7156,75.3268,75.4379,75500.0
2006-12-11 10:00:00,122.28,122.41,122.2,122.25,32900.0,75.4564,75.5366,75.407,75.4379,32900.0
2006-12-11 10:30:00,122.24,122.35,122.2,122.3,25300.0,75.4317,75.4996,75.407,75.4687,25300.0
2006-12-11 11:00:00,122.3,122.5,122.23,122.49,35300.0,75.4687,75.5921,75.4255,75.586,35300.0
2006-12-11 11:30:00,122.5,122.5,122.37,122.47,17600.0,75.5921,75.5921,75.5119,75.5736,17600.0
2006-12-11 12:00:00,122.47,122.51,122.38,122.38,21800.0,75.5736,75.5983,75.5181,75.5181,21800.0
2006-12-11 12:30:00,122.39,122.47,122.32,122.38,24600.0,75.5243,75.5736,75.4811,75.5181,24600.0
2006-12-11 13:00:00,122.38,122.5,122.34,122.5,31400.0,75.5181,75.5921,75.4934,75.5921,31400.0
2006-12-11 13:30:00,122.5,122.5,122.35,122.35,47000.0,75.5921,75.5921,75.4996,75.4996,47000.0
2006-12-11 14:00:00,122.34,122.51,122.33,122.45,24700.0,75.4934,75.5983,75.4872,75.5613,24700.0
2006-12-11 14:30:00,122.45,122.51,122.4,122.45,15500.0,75.5613,75.5983,75.5304,75.5613,15500.0
2006-12-11 15:00:00,122.48,122.49,122.37,122.37,21400.0,75.5798,75.586,75.5119,75.5119,21400.0
2006-12-11 15:30:00,122.42,122.58,122.38,122.41,41400.0,75.5428,75.6415,75.5181,75.5366,41400.0
2006-12-12 09:30:00,123.0,123.13,122.86,122.93,66100.0,75.9007,75.9809,75.8143,75.8575,66100.0
2006-12-12 10:00:00,122.91,123.0,122.86,122.98,38000.0,75.8451,75.9007,75.8143,75.8883,38000.0
2006-12-12 10:30:00,122.92,123.02,122.82,122.85,26700.0,75.8513,75.913,75.7896,75.8081,26700.0
2006-12-12 11:00:00,122.85,122.98,122.81,122.97,15600.0,75.8081,75.8883,75.7834,75.8822,15600.0
2006-12-12 11:30:00,122.98,123.18,122.86,123.04,28000.0,75.8883,76.0118,75.8143,75.9254,28000.0
2006-12-12 12:00:00,123.08,123.08,122.53,122.6,20000.0,75.9501,75.9501,75.6107,75.6539,20000.0
2006-12-12 12:30:00,122.6,122.81,122.5,122.57,35400.0,75.6539,75.7834,75.5921,75.6353,35400.0
2006-12-12 13:00:00,122.62,122.73,122.49,122.7,27700.0,75.6662,75.7341,75.586,75.7156,27700.0
2006-12-12 13:30:00,122.7,122.89,122.51,122.8,52700.0,75.7156,75.8328,75.5983,75.7773,52700.0
2006-12-12 14:00:00,122.78,123.2,122.6,123.2,67500.0,75.7649,76.0241,75.6539,76.0241,67500.0
2006-12-12 14:30:00,123.2,123.47,123.01,123.33,38100.0,76.0241,76.1907,75.9069,76.1043,38100.0
2006-12-12 15:00:00,123.26,123.43,123.25,123.35,35500.0,76.0611,76.166,76.055,76.1167,35500.0
2006-12-12 15:30:00,123.39,123.63,123.31,123.49,41400.0,76.1413,76.2894,76.092,76.2031,41400.0
2006-12-13 09:30:00,124.6,124.6,124.2,124.49,121700.0,76.888,76.888,76.6412,76.8201,121700.0
2006-12-13 10:00:00,124.47,124.52,124.28,124.4,26000.0,76.8078,76.8386,76.6905,76.7646,26000.0
2006-12-13 10:30:00,124.48,124.56,124.26,124.5,28300.0,76.814,76.8633,76.6782,76.8263,28300.0
2006-12-13 11:00:00,124.5,124.66,124.38,124.4,55500.0,76.8263,76.925,76.7523,76.7646,55500.0
2006-12-13 11:30:00,124.41,124.44,124.25,124.3,22800.0,76.7708,76.7893,76.672,76.7029,22800.0
2006-12-13 12:00:00,124.35,124.4,124.19,124.19,33700.0,76.7337,76.7646,76.635,76.635,33700.0
2006-12-13 12:30:00,124.2,124.2,124.03,124.12,16700.0,76.6412,76.6412,76.5363,76.5918,16700.0
2006-12-13 13:00:00,124.09,124.14,123.96,124.03,50100.0,76.5733,76.6042,76.4931,76.5363,50100.0
2006-12-13 13:30:00,124.03,124.05,123.89,123.9,20000.0,76.5363,76.5486,76.4499,76.4561,20000.0
2006-12-13 14:00:00,123.9,124.06,123.82,123.95,34200.0,76.4561,76.5548,76.4067,76.4869,34200.0
2006-12-13 14:30:00,123.91,124.04,123.82,124.0,27200.0,76.4622,76.5424,76.4067,76.5178,27200.0
2006-12-13 15:00:00,124.0,124.21,123.85,123.94,24200.0,76.5178,76.6474,76.4252,76.4807,24200.0
2006-12-13 15:30:00,123.95,124.37,123.95,124.12,63800.0,76.4869,76.7461,76.4869,76.5918,63800.0
2006-12-14 09:30:00,125.13,125.7,124.78,125.52,84900.0,77.2151,77.5668,76.9991,77.4557,84900.0
2006-12-14 10:00:00,125.53,126.0,125.35,125.49,35900.0,77.4619,77.7519,77.3508,77.4372,35900.0
2006-12-14 10:30:00,125.41,125.66,125.33,125.57,23100.0,77.3878,77.5421,77.3385,77.4866,23100.0
2006-12-14 11:00:00,125.52,125.65,125.49,125.6,22800.0,77.4557,77.5359,77.4372,77.5051,22800.0
2006-12-14 11:30:00,125.6,125.7,125.51,125.65,13000.0,77.5051,77.5668,77.4496,77.5359,13000.0
2006-12-14 12:00:00,125.69,125.88,125.56,125.82,18500.0,77.5606,77.6779,77.4804,77.6408,18500.0
2006-12-14 12:30:00,125.79,125.87,125.68,125.7,10600.0,77.6223,77.6717,77.5545,77.5668,10600.0
2006-12-14 13:00:00,125.7,125.84,125.67,125.75,10500.0,77.5668,77.6532,77.5483,77.5977,10500.0
2006-12-14 13:30:00,125.79,125.94,125.64,125.89,16800.0,77.6223,77.7149,77.5298,77.684,16800.0
2006-12-14 14:00:00,125.91,125.91,125.8,125.81,11400.0,77.6964,77.6964,77.6285,77.6347,11400.0
2006-12-14 14:30:00,125.83,125.96,125.79,125.95,20300.0,77.647,77.7272,77.6223,77.7211,20300.0
2006-12-14 15:00:00,125.95,126.0,125.8,125.9,28000.0,77.7211,77.7519,77.6285,77.6902,28000.0
2006-12-14 15:30:00,125.92,126.06,125.64,125.69,39900.0,77.7026,77.7889,77.5298,77.5606,39900.0
2006-12-15 09:30:00,126.0,126.2,125.8,126.03,50000.0,77.7519,77.8753,77.6285,77.7704,50000.0
2006-12-15 10:00:00,126.03,126.1,125.81,125.99,22100.0,77.7704,77.8136,77.6347,77.7458,22100.0
2006-12-15 10:30:00,125.92,126.04,125.9,126.02,15600.0,77.7026,77.7766,77.6902,77.7643,15600.0
2006-12-15 11:00:00,126.02,126.04,125.96,125.99,10400.0,77.7643,77.7766,77.7272,77.7458,10400.0
2006-12-15 11:30:00,126.0,126.03,125.95,126.02,11400.0,77.7519,77.7704,77.7211,77.7643,11400.0
2006-12-15 12:00:00,126.01,126.02,125.79,125.82,15600.0,77.7581,77.7643,77.6223,77.6408,15600.0
2006-12-15 12:30:00,125.81,126.0,125.73,125.77,11400.0,77.6347,77.7519,77.5853,77.61,11400.0
2006-12-15 13:00:00,125.76,125.85,125.67,125.77,10400.0,77.6038,77.6594,77.5483,77.61,10400.0
2006-12-15 13:30:00,125.75,125.76,125.58,125.65,12800.0,77.5977,77.6038,77.4927,77.5359,12800.0
2006-12-15 14:00:00,125.7,125.74,125.34,125.65,19000.0,77.5668,77.5915,77.3447,77.5359,19000.0
2006-12-15 14:30:00,125.63,125.81,125.55,125.77,13900.0,77.5236,77.6347,77.4742,77.61,13900.0
2006-12-15 15:00:00,125.78,125.78,125.61,125.62,7500.0,77.6162,77.6162,77.5113,77.5174,7500.0
2006-12-15 15:30:00,125.62,125.82,125.52,125.68,61300.0,77.5174,77.6408,77.4557,77.5545,61300.0
2006-12-18 09:30:00,126.26,126.75,125.89,126.75,37000.0,77.9124,78.2147,77.684,78.2147,37000.0
2006-12-18 10:00:00,126.78,126.96,126.68,126.8,24000.0,78.2332,78.3443,78.1715,78.2456,24000.0
2006-12-18 10:30:00,126.83,126.9,126.6,126.69,21200.0,78.2641,78.3073,78.1222,78.1777,21200.0
2006-12-18 11:00:00,126.72,126.72,126.4,126.49,12000.0,78.1962,78.1962,77.9988,78.0543,12000.0
2006-12-18 11:30:00,126.5,126.5,126.26,126.26,13400.0,78.0605,78.0605,77.9124,77.9124,13400.0
2006-12-18 12:00:00,126.33,126.33,126.0,126.04,10400.0,77.9556,77.9556,77.7519,77.7766,10400.0
2006-12-18 12:30:00,126.05,126.2,126.05,126.19,12700.0,77.7828,77.8753,77.7828,77.8692,12700.0
2006-12-18 13:00:00,126.19,126.19,126.0,126.13,9500.0,77.8692,77.8692,77.7519,77.8321,9500.0
2006-12-18 13:30:00,126.18,126.41,126.12,126.35,11300.0,77.863,78.0049,77.826,77.9679,11300.0
2006-12-18 14:00:00,126.3,126.31,126.08,126.09,12900.0,77.937,77.9432,77.8013,77.8075,12900.0
2006-12-18 14:30:00,126.08,126.2,125.86,125.87,16100.0,77.8013,77.8753,77.6655,77.6717,16100.0
2006-12-18 15:00:00,125.84,126.07,125.75,125.98,14800.0,77.6532,77.7951,77.5977,77.7396,14800.0
2006-12-18 15:30:00,125.97,126.15,125.88,126.15,25400.0,77.7334,77.8445,77.6779,77.8445,25400.0
2006-12-19 09:30:00,126.0,126.0,125.39,125.74,49800.0,77.7519,77.7519,77.3755,77.5915,49800.0
2006-12-19 10:00:00,125.74,126.0,125.67,125.87,19000.0,77.5915,77.7519,77.5483,77.6717,19000.0
2006-12-19 10:30:00,125.92,126.23,125.83,126.1,29500.0,77.7026,77.8939,77.647,77.8136,29500.0
2006-12-19 11:00:00,126.2,126.37,125.91,125.95,14800.0,77.8753,77.9802,77.6964,77.7211,14800.0
2006-12-19 11:30:00,125.9,126.05,125.82,126.02,8700.0,77.6902,77.7828,77.6408,77.7643,8700.0
2006-12-19 12:00:00,126.02,126.1,125.87,125.91,10400.0,77.7643,77.8136,77.6717,77.6964,10400.0
2006-12-19 12:30:00,125.85,126.1,125.83,125.89,19400.0,77.6594,77.8136,77.647,77.684,19400.0
2006-12-19 13:00:00,125.93,125.94,125.76,125.76,6500.0,77.7087,77.7149,77.6038,77.6038,6500.0
2006-12-19 13:30:00,125.75,126.25,125.75,126.21,11500.0,77.5977,77.9062,77.5977,77.8815,11500.0
2006-12-19 14:00:00,126.22,126.72,126.15,126.54,13400.0,77.8877,78.1962,77.8445,78.0851,13400.0
2006-12-19 14:30:00,126.49,126.71,126.45,126.69,24600.0,78.0543,78.19,78.0296,78.1777,24600.0
2006-12-19 15:00:00,126.71,126.91,126.66,126.89,17100.0,78.19,78.3135,78.1592,78.3011,17100.0
2006-12-19 15:30:00,126.92,126.98,126.61,126.66,30700.0,78.3196,78.3567,78.1283,78.1592,30700.0
2006-12-20 09:30:00,127.8,128.14,127.7,128.14,38000.0,78.8627,79.0725,78.801,79.0725,38000.0
2006-12-20 10:00:00,128.14,128.37,128.14,128.24,18500.0,79.0725,79.2144,79.0725,79.1342,18500.0
2006-12-20 10:30:00,128.24,128.36,128.03,128.1,20200.0,79.1342,79.2082,79.0046,79.0478,20200.0
2006-12-20 11:00:00,128.11,128.32,128.11,128.18,14800.0,79.054,79.1835,79.054,79.0972,14800.0
2006-12-20 11:30:00,128.2,128.21,128.09,128.17,15000.0,79.1095,79.1157,79.0416,79.091,15000.0
2006-12-20 12:00:00,128.18,128.18,127.92,128.13,18200.0,79.0972,79.0972,78.9367,79.0663,18200.0
2006-12-20 12:30:00,128.12,128.13,127.97,128.06,10200.0,79.0601,79.0663,78.9676,79.0231,10200.0
2006-12-20 13:00:00,128.06,128.08,127.84,127.84,7700.0,79.0231,79.0354,78.8873,78.8873,7700.0
2006-12-20 13:30:00,127.87,127.89,127.66,127.66,13600.0,78.9059,78.9182,78.7763,78.7763,13600.0
2006-12-20 14:00:00,127.7,127.81,127.66,127.81,8500.0,78.801,78.8688,78.7763,78.8688,8500.0
2006-12-20 14:30:00,127.8,127.92,127.8,127.9,26900.0,78.8627,78.9367,78.8627,78.9244,26900.0
2006-12-20 15:00:00,127.91,128.1,127.88,128.1,28700.0,78.9305,79.0478,78.912,79.0478,28700.0
2006-12-20 15:30:00,128.05,128.25,127.92,128.22,70700.0,79.0169,79.1403,78.9367,79.1218,70700.0
2006-12-21 09:30:00,129.96,130.69,129.63,130.57,96000.0,80.1956,80.646,79.9919,80.572,96000.0
2006-12-21 10:00:00,130.53,130.53,129.97,130.2,67600.0,80.5473,80.5473,80.2017,80.3437,67600.0
2006-12-21 10:30:00,130.2,130.32,130.06,130.07,25500.0,80.3437,80.4177,80.2573,80.2634,25500.0
2006-12-21 11:00:00,130.06,130.15,129.82,130.09,35900.0,80.2573,80.3128,80.1092,80.2758,35900.0
2006-12-21 11:30:00,130.08,130.29,130.07,130.19,18200.0,80.2696,80.3992,80.2634,80.3375,18200.0
2006-12-21 12:00:00,130.16,130.18,129.85,129.94,32600.0,80.319,80.3313,80.1277,80.1832,32600.0
2006-12-21 12:30:00,129.98,130.08,129.75,130.0,27500.0,80.2079,80.2696,80.066,80.2202,27500.0
2006-12-21 13:00:00,130.0,130.18,129.78,130.17,69800.0,80.2202,80.3313,80.0845,80.3251,69800.0
2006-12-21 13:30:00,130.17,130.2,130.05,130.1,21300.0,80.3251,80.3437,80.2511,80.2819,21300.0
2006-12-21 14:00:00,130.1,130.27,129.95,130.25,69600.0,80.2819,80.3868,80.1894,80.3745,69600.0
2006-12-21 14:30:00,130.25,130.27,129.97,129.98,29600.0,80.3745,80.3868,80.2017,80.2079,29600.0
2006-12-21 15:00:00,129.98,130.19,129.91,130.0,27600.0,80.2079,80.3375,80.1647,80.2202,27600.0
2006-12-21 15:30:00,130.01,130.07,129.9,129.98,48200.0,80.2264,80.2634,80.1585,80.2079,48200.0
2006-12-22 09:30:00,131.75,132.0,131.12,131.17,60300.0,81.3001,81.4544,80.9114,80.9422,60300.0
2006-12-22 10:00:00,131.18,131.37,130.8,131.37,30800.0,80.9484,81.0656,80.7139,81.0656,30800.0
2006-12-22 10:30:00,131.4,131.46,131.21,131.41,28300.0,81.0841,81.1212,80.9669,81.0903,28300.0
2006-12-22 11:00:00,131.35,131.4,131.26,131.4,19700.0,81.0533,81.0841,80.9978,81.0841,19700.0
2006-12-22 11:30:00,131.4,131.52,131.35,131.51,13400.0,81.0841,81.1582,81.0533,81.152,13400.0
2006-12-22 12:00:00,131.51,131.58,131.39,131.47,20500.0,81.152,81.1952,81.078,81.1273,20500.0
2006-12-22 12:30:00,131.43,132.28,131.39,131.91,39200.0,81.1027,81.6272,81.078,81.3989,39200.0
2006-12-22 13:00:00,131.92,131.93,131.71,131.74,18900.0,81.405,81.4112,81.2754,81.294,18900.0
2006-12-22 13:30:00,131.73,131.78,131.64,131.78,15200.0,81.2878,81.3186,81.2322,81.3186,15200.0
2006-12-22 14:00:00,131.78,131.93,131.68,131.74,13900.0,81.3186,81.4112,81.2569,81.294,13900.0
2006-12-22 14:30:00,131.75,131.91,131.68,131.88,13200.0,81.3001,81.3989,81.2569,81.3803,13200.0
2006-12-22 15:00:00,131.89,132.21,131.88,132.17,34100.0,81.3865,81.584,81.3803,81.5593,34100.0
2006-12-22 15:30:00,132.15,132.21,131.68,131.84,39700.0,81.547,81.584,81.2569,81.3557,39700.0
2006-12-26 09:30:00,131.25,132.48,131.11,132.41,97200.0,80.9916,81.7506,80.9052,81.7074,97200.0
2006-12-26 10:00:00,132.42,132.49,131.58,131.74,54100.0,81.7136,81.7568,81.1952,81.294,54100.0
2006-12-26 10:30:00,131.75,131.84,131.4,131.43,40800.0,81.3001,81.3557,81.0841,81.1027,40800.0
2006-12-26 11:00:00,131.45,131.63,131.36,131.63,25200.0,81.115,81.2261,81.0595,81.2261,25200.0
2006-12-26 11:30:00,131.62,131.63,131.38,131.54,15900.0,81.2199,81.2261,81.0718,81.1705,15900.0
2006-12-26 12:00:00,131.54,131.73,131.54,131.69,18000.0,81.1705,81.2878,81.1705,81.2631,18000.0
2006-12-26 12:30:00,131.69,131.7,131.56,131.56,21200.0,81.2631,81.2693,81.1829,81.1829,21200.0
2006-12-26 13:00:00,131.62,131.62,131.41,131.44,35800.0,81.2199,81.2199,81.0903,81.1088,35800.0
2006-12-26 13:30:00,131.43,131.49,131.3,131.4,33200.0,81.1027,81.1397,81.0224,81.0841,33200.0
2006-12-26 14:00:00,131.41,131.5,131.32,131.46,24300.0,81.0903,81.1459,81.0348,81.1212,24300.0
2006-12-26 14:30:00,131.49,131.5,131.33,131.42,39600.0,81.1397,81.1459,81.041,81.0965,39600.0
2006-12-26 15:00:00,131.41,131.55,131.27,131.38,45100.0,81.0903,81.1767,81.0039,81.0718,45100.0
2006-12-26 15:30:00,131.35,131.73,131.35,131.58,47800.0,81.0533,81.2878,81.0533,81.1952,47800.0
2006-12-27 09:30:00,133.36,134.27,133.36,134.0,76500.0,82.2936,82.8552,82.2936,82.6886,76500.0
2006-12-27 10:00:00,134.0,134.19,133.37,133.64,44200.0,82.6886,82.8058,82.2998,82.4664,44200.0
2006-12-27 10:30:00,133.68,133.73,133.12,133.62,65800.0,82.4911,82.5219,82.1455,82.4541,65800.0
2006-12-27 11:00:00,133.54,133.84,132.92,133.43,67000.0,82.4047,82.5898,82.0221,82.3368,67000.0
2006-12-27 11:30:00,133.43,133.58,133.07,133.5,39800.0,82.3368,82.4294,82.1147,82.38,39800.0
2006-12-27 12:00:00,133.5,134.05,133.4,133.57,39400.0,82.38,82.7194,82.3183,82.4232,39400.0
2006-12-27 12:30:00,133.57,133.61,133.28,133.47,41500.0,82.4232,82.4479,82.2443,82.3615,41500.0
2006-12-27 13:00:00,133.46,133.65,133.43,133.61,24600.0,82.3553,82.4726,82.3368,82.4479,24600.0
2006-12-27 13:30:00,133.61,133.84,133.61,133.71,17200.0,82.4479,82.5898,82.4479,82.5096,17200.0
2006-12-27 14:00:00,133.71,134.0,133.71,133.93,18100.0,82.5096,82.6886,82.5096,82.6454,18100.0
2006-12-27 14:30:00,133.93,134.14,133.9,134.04,22700.0,82.6454,82.7749,82.6268,82.7132,22700.0
2006-12-27 15:00:00,134.04,134.2,134.01,134.07,23800.0,82.7132,82.812,82.6947,82.7317,23800.0
2006-12-27 15:30:00,134.08,134.24,133.87,134.24,86700.0,82.7379,82.8367,82.6083,82.8367,86700.0
2006-12-28 09:30:00,134.28,134.78,134.09,134.51,67200.0,82.8613,83.1699,82.7441,83.0033,67200.0
2006-12-28 10:00:00,134.54,134.62,133.79,133.85,36300.0,83.0218,83.0711,82.559,82.596,36300.0
2006-12-28 10:30:00,133.86,134.03,133.71,133.95,34000.0,82.6022,82.7071,82.5096,82.6577,34000.0
2006-12-28 11:00:00,133.94,133.99,133.78,133.98,19900.0,82.6515,82.6824,82.5528,82.6762,19900.0
2006-12-28 11:30:00,134.0,134.42,133.93,134.27,42400.0,82.6886,82.9477,82.6454,82.8552,42400.0
2006-12-28 12:00:00,134.23,134.39,134.23,134.39,24600.0,82.8305,82.9292,82.8305,82.9292,24600.0
2006-12-28 12:30:00,134.48,134.55,134.45,134.52,12700.0,82.9848,83.0279,82.9662,83.0094,12700.0
2006-12-28 13:00:00,134.5,134.57,134.47,134.57,21100.0,82.9971,83.0403,82.9786,83.0403,21100.0
2006-12-28 13:30:00,134.57,134.73,134.5,134.63,29500.0,83.0403,83.139,82.9971,83.0773,29500.0
2006-12-28 14:00:00,134.63,134.77,134.6,134.77,29900.0,83.0773,83.1637,83.0588,83.1637,29900.0
2006-12-28 14:30:00,134.77,134.84,134.75,134.75,20500.0,83.1637,83.2069,83.1514,83.1514,20500.0
2006-12-28 15:00:00,134.75,134.76,134.44,134.45,28500.0,83.1514,83.1575,82.9601,82.9662,28500.0
2006-12-28 15:30:00,134.44,134.54,134.25,134.26,40800.0,82.9601,83.0218,82.8428,82.849,40800.0
2006-12-29 09:30:00,134.19,134.5,133.44,134.32,75800.0,82.8058,82.9971,82.343,82.886,75800.0
2006-12-29 10:00:00,134.31,134.65,134.25,134.54,20400.0,82.8798,83.0897,82.8428,83.0218,20400.0
2006-12-29 10:30:00,134.59,134.63,134.24,134.58,29000.0,83.0526,83.0773,82.8367,83.0465,29000.0
2006-12-29 11:00:00,134.59,134.73,134.54,134.69,21700.0,83.0526,83.139,83.0218,83.1143,21700.0
2006-12-29 11:30:00,134.7,134.97,134.51,134.97,23500.0,83.1205,83.2871,83.0033,83.2871,23500.0
2006-12-29 12:00:00,134.93,135.09,134.85,134.99,27100.0,83.2624,83.3612,83.2131,83.2995,27100.0
2006-12-29 12:30:00,135.0,135.0,134.83,134.95,14700.0,83.3056,83.3056,83.2007,83.2748,14700.0
2006-12-29 13:00:00,134.94,135.02,134.93,135.0,10200.0,83.2686,83.318,83.2624,83.3056,10200.0
2006-12-29 13:30:00,134.98,135.07,134.91,135.0,11000.0,83.2933,83.3488,83.2501,83.3056,11000.0
2006-12-29 14:00:00,135.03,135.04,134.83,134.87,13800.0,83.3241,83.3303,83.2007,83.2254,13800.0
2006-12-29 14:30:00,134.84,134.95,134.68,134.7,12400.0,83.2069,83.2748,83.1082,83.1205,12400.0
2006-12-29 15:00:00,134.73,134.76,134.43,134.43,20500.0,83.139,83.1575,82.9539,82.9539,20500.0
2006-12-29 15:30:00,134.43,134.56,134.35,134.46,26900.0,82.9539,83.0341,82.9045,82.9724,26900.0
2007-01-03 09:30:00,135.25,135.9,135.21,135.8,111000.0,83.4599,83.861,83.4352,83.7993,111000.0
2007-01-03 10:00:00,135.78,136.29,135.77,136.23,67800.0,83.787,84.1017,83.7808,84.0646,67800.0
2007-01-03 10:30:00,136.25,136.45,136.19,136.43,48800.0,84.077,84.2004,84.04,84.1881,48800.0
2007-01-03 11:00:00,136.33,136.45,136.13,136.23,33200.0,84.1263,84.2004,84.0029,84.0646,33200.0
2007-01-03 11:30:00,136.24,136.5,136.18,136.47,43700.0,84.0708,84.2312,84.0338,84.2127,43700.0
2007-01-03 12:00:00,136.48,136.54,136.27,136.27,23700.0,84.2189,84.2559,84.0893,84.0893,23700.0
2007-01-03 12:30:00,136.25,136.4,136.02,136.34,22100.0,84.077,84.1695,83.9351,84.1325,22100.0
2007-01-03 13:00:00,136.34,136.34,135.9,135.96,48800.0,84.1325,84.1325,83.861,83.898,48800.0
2007-01-03 13:30:00,135.93,136.01,135.67,135.85,48600.0,83.8795,83.9289,83.7191,83.8301,48600.0
2007-01-03 14:00:00,135.87,136.07,134.78,135.11,82500.0,83.8425,83.9659,83.1699,83.3735,82500.0
2007-01-03 14:30:00,135.17,135.26,134.45,134.68,71300.0,83.4105,83.4661,82.9662,83.1082,71300.0
2007-01-03 15:00:00,134.68,134.95,134.63,134.85,34800.0,83.1082,83.2748,83.0773,83.2131,34800.0
2007-01-03 15:30:00,134.85,135.44,134.85,135.26,81200.0,83.2131,83.5771,83.2131,83.4661,81200.0
2007-01-04 09:30:00,136.65,136.65,135.64,136.19,131900.0,84.3238,84.3238,83.7006,84.04,131900.0
2007-01-04 10:00:00,136.19,136.3,135.85,136.3,104900.0,84.04,84.1078,83.8301,84.1078,104900.0
2007-01-04 10:30:00,136.3,137.0,136.23,136.99,48800.0,84.1078,84.5398,84.0646,84.5336,48800.0
2007-01-04 11:00:00,136.99,137.5,136.99,137.07,68900.0,84.5336,84.8483,84.5336,84.583,68900.0
2007-01-04 11:30:00,137.08,137.43,136.88,137.3,43900.0,84.5892,84.8051,84.4657,84.7249,43900.0
2007-01-04 12:00:00,137.3,137.41,137.11,137.28,28100.0,84.7249,84.7928,84.6077,84.7126,28100.0
2007-01-04 12:30:00,137.27,137.41,137.1,137.29,41100.0,84.7064,84.7928,84.6015,84.7187,41100.0
2007-01-04 13:00:00,137.29,137.38,136.94,137.0,21400.0,84.7187,84.7743,84.5028,84.5398,21400.0
2007-01-04 13:30:00,136.99,137.07,136.65,136.77,37100.0,84.5336,84.583,84.3238,84.3979,37100.0
2007-01-04 14:00:00,136.8,136.94,136.69,136.8,23900.0,84.4164,84.5028,84.3485,84.4164,23900.0
2007-01-04 14:30:00,136.79,137.61,136.72,137.45,58000.0,84.4102,84.9162,84.367,84.8175,58000.0
2007-01-04 15:00:00,137.45,137.74,137.45,137.73,48900.0,84.8175,84.9964,84.8175,84.9903,48900.0
2007-01-04 15:30:00,137.73,137.97,137.71,137.77,98000.0,84.9903,85.1384,84.9779,85.0149,98000.0
2007-01-05 09:30:00,133.3,133.5,132.55,132.87,258400.0,82.2566,82.38,81.7938,81.9913,258400.0
2007-01-05 10:00:00,132.87,133.58,132.8,133.56,178900.0,81.9913,82.4294,81.9481,82.417,178900.0
2007-01-05 10:30:00,133.56,133.87,133.49,133.72,119600.0,82.417,82.6083,82.3738,82.5158,119600.0
2007-01-05 11:00:00,133.67,133.71,132.93,132.99,85500.0,82.4849,82.5096,82.0283,82.0653,85500.0
2007-01-05 11:30:00,132.93,133.36,132.81,133.36,52100.0,82.0283,82.2936,81.9542,82.2936,52100.0
2007-01-05 12:00:00,133.4,133.69,133.1,133.24,42000.0,82.3183,82.4973,82.1332,82.2196,42000.0
2007-01-05 12:30:00,133.25,133.48,133.23,133.34,20000.0,82.2257,82.3677,82.2134,82.2813,20000.0
2007-01-05 13:00:00,133.33,133.34,133.08,133.28,30400.0,82.2751,82.2813,82.1208,82.2443,30400.0
2007-01-05 13:30:00,133.24,133.28,133.02,133.14,41000.0,82.2196,82.2443,82.0838,82.1579,41000.0
2007-01-05 14:00:00,133.14,133.22,133.0,133.0,29600.0,82.1579,82.2072,82.0715,82.0715,29600.0
2007-01-05 14:30:00,133.01,133.27,132.99,133.16,32800.0,82.0776,82.2381,82.0653,82.1702,32800.0
2007-01-05 15:00:00,133.15,133.54,132.98,133.54,63700.0,82.164,82.4047,82.0591,82.4047,63700.0
2007-01-05 15:30:00,133.54,133.72,133.36,133.71,82500.0,82.4047,82.5158,82.2936,82.5096,82500.0
2007-01-08 09:30:00,134.6,134.74,134.06,134.48,78800.0,83.0588,83.1452,82.7256,82.9848,78800.0
2007-01-08 10:00:00,134.35,134.54,133.8,133.84,38100.0,82.9045,83.0218,82.5651,82.5898,38100.0
2007-01-08 10:30:00,133.84,134.14,133.8,134.0,33900.0,82.5898,82.7749,82.5651,82.6886,33900.0
2007-01-08 11:00:00,133.9,134.17,133.87,134.07,18800.0,82.6268,82.7935,82.6083,82.7317,18800.0
2007-01-08 11:30:00,134.04,134.63,134.02,134.33,39700.0,82.7132,83.0773,82.7009,82.8922,39700.0
2007-01-08 12:00:00,134.29,134.46,134.1,134.23,25400.0,82.8675,82.9724,82.7503,82.8305,25400.0
2007-01-08 12:30:00,134.18,134.25,134.06,134.19,18200.0,82.7996,82.8428,82.7256,82.8058,18200.0
2007-01-08 13:00:00,134.19,134.35,134.13,134.22,17500.0,82.8058,82.9045,82.7688,82.8243,17500.0
2007-01-08 13:30:00,134.23,134.48,134.22,134.23,28300.0,82.8305,82.9848,82.8243,82.8305,28300.0
2007-01-08 14:00:00,134.24,134.49,134.16,134.44,41500.0,82.8367,82.9909,82.7873,82.9601,41500.0
2007-01-08 14:30:00,134.38,134.4,134.23,134.3,28700.0,82.923,82.9354,82.8305,82.8737,28700.0
2007-01-08 15:00:00,134.29,134.52,134.29,134.41,33300.0,82.8675,83.0094,82.8675,82.9416,33300.0
2007-01-08 15:30:00,134.4,134.46,133.96,133.97,104400.0,82.9354,82.9724,82.6639,82.67,104400.0
2007-01-09 09:30:00,132.17,132.94,131.96,132.21,182100.0,81.5593,82.0344,81.4297,81.584,182100.0
2007-01-09 10:00:00,132.22,132.5,131.63,132.5,66800.0,81.5902,81.7629,81.2261,81.7629,66800.0
2007-01-09 10:30:00,132.48,132.63,132.39,132.43,34300.0,81.7506,81.8432,81.6951,81.7197,34300.0
2007-01-09 11:00:00,132.43,132.45,131.86,132.0,74200.0,81.7197,81.7321,81.368,81.4544,74200.0
2007-01-09 11:30:00,132.04,132.32,131.62,131.63,46700.0,81.4791,81.6519,81.2199,81.2261,46700.0
2007-01-09 12:00:00,131.62,131.7,131.24,131.58,31900.0,81.2199,81.2693,80.9854,81.1952,31900.0
2007-01-09 12:30:00,131.54,131.92,131.43,131.92,21200.0,81.1705,81.405,81.1027,81.405,21200.0
2007-01-09 13:00:00,131.95,132.04,131.9,131.97,21900.0,81.4235,81.4791,81.3927,81.4359,21900.0
2007-01-09 13:30:00,131.97,132.22,131.94,132.13,31400.0,81.4359,81.5902,81.4174,81.5346,31400.0
2007-01-09 14:00:00,132.12,132.38,132.12,132.19,24800.0,81.5284,81.6889,81.5284,81.5716,24800.0
2007-01-09 14:30:00,132.19,132.33,131.98,132.26,29200.0,81.5716,81.658,81.4421,81.6148,29200.0
2007-01-09 15:00:00,132.26,132.3,132.06,132.29,24200.0,81.6148,81.6395,81.4914,81.6333,24200.0
2007-01-09 15:30:00,132.29,132.43,132.09,132.15,36800.0,81.6333,81.7197,81.5099,81.547,36800.0
2007-01-10 09:30:00,129.0,129.07,128.21,128.55,182900.0,79.6032,79.6464,79.1157,79.3255,182900.0
2007-01-10 10:00:00,128.55,128.95,128.32,128.95,66200.0,79.3255,79.5723,79.1835,79.5723,66200.0
2007-01-10 10:30:00,128.93,129.24,128.76,128.93,68000.0,79.56,79.7513,79.4551,79.56,68000.0
2007-01-10 11:00:00,128.97,129.07,128.6,128.75,33100.0,79.5846,79.6464,79.3563,79.4489,33100.0
2007-01-10 11:30:00,128.75,129.16,128.57,129.15,37000.0,79.4489,79.7019,79.3378,79.6957,37000.0
2007-01-10 12:00:00,129.1,129.17,128.85,128.89,38300.0,79.6649,79.7081,79.5106,79.5353,38300.0
2007-01-10 12:30:00,128.88,129.18,128.78,129.09,23900.0,79.5291,79.7142,79.4674,79.6587,23900.0
2007-01-10 13:00:00,129.09,129.4,129.02,129.4,37800.0,79.6587,79.85,79.6155,79.85,37800.0
2007-01-10 13:30:00,129.41,129.77,129.38,129.76,32200.0,79.8562,80.0783,79.8376,80.0721,32200.0
2007-01-10 14:00:00,129.71,129.8,129.56,129.63,41400.0,80.0413,80.0968,79.9487,79.9919,41400.0
2007-01-10 14:30:00,129.62,129.86,129.49,129.7,33100.0,79.9857,80.1338,79.9055,80.0351,33100.0
2007-01-10 15:00:00,129.7,129.77,129.46,129.6,37800.0,80.0351,80.0783,79.887,79.9734,37800.0
2007-01-10 15:30:00,129.6,129.68,129.42,129.43,79400.0,79.9734,80.0228,79.8623,79.8685,79400.0
2007-01-11 09:30:00,128.0,128.88,127.81,128.82,194700.0,78.9861,79.5291,78.8688,79.4921,194700.0
2007-01-11 10:00:00,128.8,129.12,128.61,129.04,70100.0,79.4797,79.6772,79.3625,79.6278,70100.0
2007-01-11 10:30:00,129.01,129.93,129.01,129.84,97600.0,79.6093,80.177,79.6093,80.1215,97600.0
2007-01-11 11:00:00,129.86,130.43,129.84,130.01,86000.0,80.1338,80.4856,80.1215,80.2264,86000.0
2007-01-11 11:30:00,130.01,130.15,129.8,129.94,27600.0,80.2264,80.3128,80.0968,80.1832,27600.0
2007-01-11 12:00:00,129.96,130.03,129.84,129.95,36000.0,80.1956,80.2387,80.1215,80.1894,36000.0
2007-01-11 12:30:00,129.95,130.12,129.88,130.12,26600.0,80.1894,80.2943,80.1462,80.2943,26600.0
2007-01-11 13:00:00,130.11,130.15,129.01,129.08,46600.0,80.2881,80.3128,79.6093,79.6525,46600.0
2007-01-11 13:30:00,129.08,129.27,128.98,129.24,32900.0,79.6525,79.7698,79.5908,79.7513,32900.0
2007-01-11 14:00:00,129.23,129.24,128.73,129.09,44200.0,79.7451,79.7513,79.4365,79.6587,44200.0
2007-01-11 14:30:00,129.1,129.64,128.99,129.3,34300.0,79.6649,79.9981,79.597,79.7883,34300.0
2007-01-11 15:00:00,129.3,129.4,128.91,128.99,30500.0,79.7883,79.85,79.5476,79.597,30500.0
2007-01-11 15:30:00,128.99,129.06,128.74,128.83,66200.0,79.597,79.6402,79.4427,79.4983,66200.0
2007-01-12 09:30:00,129.87,130.49,129.85,130.38,104100.0,80.14,80.5226,80.1277,80.4547,104100.0
2007-01-12 10:00:00,130.35,130.4,130.06,130.3,27000.0,80.4362,80.4671,80.2573,80.4054,27000.0
2007-01-12 10:30:00,130.34,130.34,129.79,130.04,75000.0,80.43,80.43,80.0907,80.2449,75000.0
2007-01-12 11:00:00,130.03,130.5,129.95,130.47,42900.0,80.2387,80.5288,80.1894,80.5103,42900.0
2007-01-12 11:30:00,130.5,130.63,130.3,130.59,38900.0,80.5288,80.609,80.4054,80.5843,38900.0
2007-01-12 12:00:00,130.59,130.74,130.57,130.65,26200.0,80.5843,80.6769,80.572,80.6213,26200.0
2007-01-12 12:30:00,130.66,130.84,130.65,130.82,20700.0,80.6275,80.7386,80.6213,80.7262,20700.0
2007-01-12 13:00:00,130.82,130.89,130.5,130.5,20600.0,80.7262,80.7694,80.5288,80.5288,20600.0
2007-01-12 13:30:00,130.52,130.75,130.52,130.65,16200.0,80.5411,80.683,80.5411,80.6213,16200.0
2007-01-12 14:00:00,130.65,130.76,130.57,130.65,14800.0,80.6213,80.6892,80.572,80.6213,14800.0
2007-01-12 14:30:00,130.69,130.72,130.56,130.6,20700.0,80.646,80.6645,80.5658,80.5905,20700.0
2007-01-12 15:00:00,130.62,130.74,130.59,130.73,32900.0,80.6028,80.6769,80.5843,80.6707,32900.0
2007-01-12 15:30:00,130.67,130.89,130.63,130.8,51700.0,80.6337,80.7694,80.609,80.7139,51700.0
2007-01-16 09:30:00,131.49,132.49,131.25,131.89,138500.0,81.1397,81.7568,80.9916,81.3865,138500.0
2007-01-16 10:00:00,131.89,131.94,131.36,131.41,46200.0,81.3865,81.4174,81.0595,81.0903,46200.0
2007-01-16 10:30:00,131.41,131.59,131.27,131.31,38700.0,81.0903,81.2014,81.0039,81.0286,38700.0
2007-01-16 11:00:00,131.31,131.47,131.25,131.32,43700.0,81.0286,81.1273,80.9916,81.0348,43700.0
2007-01-16 11:30:00,131.36,131.53,131.29,131.5,31200.0,81.0595,81.1644,81.0163,81.1459,31200.0
2007-01-16 12:00:00,131.5,131.52,131.41,131.49,39700.0,81.1459,81.1582,81.0903,81.1397,39700.0
2007-01-16 12:30:00,131.5,131.68,131.48,131.48,37500.0,81.1459,81.2569,81.1335,81.1335,37500.0
2007-01-16 13:00:00,131.52,131.6,131.45,131.53,20400.0,81.1582,81.2076,81.115,81.1644,20400.0
2007-01-16 13:30:00,131.56,131.56,131.29,131.5,28000.0,81.1829,81.1829,81.0163,81.1459,28000.0
2007-01-16 14:00:00,131.44,131.47,131.33,131.36,10000.0,81.1088,81.1273,81.041,81.0595,10000.0
2007-01-16 14:30:00,131.37,131.43,131.25,131.3,34300.0,81.0656,81.1027,80.9916,81.0224,34300.0
2007-01-16 15:00:00,131.3,131.34,131.16,131.21,34500.0,81.0224,81.0471,80.936,80.9669,34500.0
2007-01-16 15:30:00,131.2,131.36,130.75,131.21,130900.0,80.9607,81.0595,80.683,80.9669,130900.0
2007-01-17 09:30:00,131.64,131.89,131.44,131.81,68300.0,81.2322,81.3865,81.1088,81.3372,68300.0
2007-01-17 10:00:00,131.82,131.82,131.25,131.42,54100.0,81.3433,81.3433,80.9916,81.0965,54100.0
2007-01-17 10:30:00,131.41,131.41,131.13,131.37,33900.0,81.0903,81.0903,80.9175,81.0656,33900.0
2007-01-17 11:00:00,131.38,131.48,131.31,131.4,28800.0,81.0718,81.1335,81.0286,81.0841,28800.0
2007-01-17 11:30:00,131.35,131.49,131.27,131.49,14000.0,81.0533,81.1397,81.0039,81.1397,14000.0
2007-01-17 12:00:00,131.44,131.52,131.41,131.46,22900.0,81.1088,81.1582,81.0903,81.1212,22900.0
2007-01-17 12:30:00,131.46,131.82,131.44,131.65,18900.0,81.1212,81.3433,81.1088,81.2384,18900.0
2007-01-17 13:00:00,131.64,131.65,131.5,131.55,14500.0,81.2322,81.2384,81.1459,81.1767,14500.0
2007-01-17 13:30:00,131.55,131.66,131.51,131.61,22200.0,81.1767,81.2446,81.152,81.2137,22200.0
2007-01-17 14:00:00,131.57,131.7,131.41,131.57,18700.0,81.1891,81.2693,81.0903,81.1891,18700.0
2007-01-17 14:30:00,131.57,131.59,131.27,131.53,17500.0,81.1891,81.2014,81.0039,81.1644,17500.0
2007-01-17 15:00:00,131.54,131.8,130.78,131.4,242700.0,81.1705,81.331,80.7016,81.0841,242700.0
2007-01-17 15:30:00,131.41,131.45,130.99,131.1,81700.0,81.0903,81.115,80.8311,80.899,81700.0
2007-01-18 09:30:00,132.2,132.95,131.9,132.58,78900.0,81.5778,82.0406,81.3927,81.8123,78900.0
2007-01-18 10:00:00,132.59,132.59,131.48,131.75,59600.0,81.8185,81.8185,81.1335,81.3001,59600.0
2007-01-18 10:30:00,131.69,131.78,131.43,131.55,30600.0,81.2631,81.3186,81.1027,81.1767,30600.0
2007-01-18 11:00:00,131.56,132.14,131.56,131.97,45400.0,81.1829,81.5408,81.1829,81.4359,45400.0
2007-01-18 11:30:00,132.02,132.69,132.02,132.37,36900.0,81.4667,81.8802,81.4667,81.6827,36900.0
2007-01-18 12:00:00,132.4,132.59,132.28,132.37,30500.0,81.7012,81.8185,81.6272,81.6827,30500.0
2007-01-18 12:30:00,132.43,132.6,132.4,132.45,15300.0,81.7197,81.8246,81.7012,81.7321,15300.0
2007-01-18 13:00:00,132.43,132.52,132.14,132.42,39400.0,81.7197,81.7753,81.5408,81.7136,39400.0
2007-01-18 13:30:00,132.38,132.46,132.12,132.39,40200.0,81.6889,81.7383,81.5284,81.6951,40200.0
2007-01-18 14:00:00,132.35,132.48,132.12,132.2,33100.0,81.6704,81.7506,81.5284,81.5778,33100.0
2007-01-18 14:30:00,132.2,132.2,131.66,131.8,39500.0,81.5778,81.5778,81.2446,81.331,39500.0
2007-01-18 15:00:00,131.75,132.21,131.74,132.13,44800.0,81.3001,81.584,81.294,81.5346,44800.0
2007-01-18 15:30:00,132.11,132.13,131.95,132.0,48400.0,81.5223,81.5346,81.4235,81.4544,48400.0
2007-01-19 09:30:00,131.94,132.23,131.74,131.89,45100.0,81.4174,81.5963,81.294,81.3865,45100.0
2007-01-19 10:00:00,132.0,132.19,131.77,131.85,47900.0,81.4544,81.5716,81.3125,81.3618,47900.0
2007-01-19 10:30:00,131.86,132.17,131.8,132.09,24900.0,81.368,81.5593,81.331,81.5099,24900.0
2007-01-19 11:00:00,132.12,132.29,132.01,132.25,23700.0,81.5284,81.6333,81.4606,81.6087,23700.0
2007-01-19 11:30:00,132.3,132.35,132.05,132.27,30600.0,81.6395,81.6704,81.4852,81.621,30600.0
2007-01-19 12:00:00,132.25,132.39,132.1,132.15,24900.0,81.6087,81.6951,81.5161,81.547,24900.0
2007-01-19 12:30:00,132.12,132.12,131.98,131.98,13800.0,81.5284,81.5284,81.4421,81.4421,13800.0
2007-01-19 13:00:00,132.03,132.27,131.93,132.04,38000.0,81.4729,81.621,81.4112,81.4791,38000.0
2007-01-19 13:30:00,132.09,132.17,131.9,132.05,19500.0,81.5099,81.5593,81.3927,81.4852,19500.0
2007-01-19 14:00:00,132.0,132.39,132.0,132.39,18200.0,81.4544,81.6951,81.4544,81.6951,18200.0
2007-01-19 14:30:00,132.32,132.5,132.32,132.43,19000.0,81.6519,81.7629,81.6519,81.7197,19000.0
2007-01-19 15:00:00,132.43,132.48,131.9,132.2,39400.0,81.7197,81.7506,81.3927,81.5778,39400.0
2007-01-19 15:30:00,132.23,132.48,132.2,132.43,48000.0,81.5963,81.7506,81.5778,81.7197,48000.0
2007-01-22 09:30:00,132.27,132.27,131.37,131.5,68100.0,81.621,81.621,81.0656,81.1459,68100.0
2007-01-22 10:00:00,131.5,131.5,130.87,130.94,52600.0,81.1459,81.1459,80.7571,80.8003,52600.0
2007-01-22 10:30:00,130.95,131.07,130.76,130.89,44000.0,80.8065,80.8805,80.6892,80.7694,44000.0
2007-01-22 11:00:00,130.86,130.88,130.45,130.59,74400.0,80.7509,80.7633,80.4979,80.5843,74400.0
2007-01-22 11:30:00,130.55,130.9,130.42,130.8,33900.0,80.5596,80.7756,80.4794,80.7139,33900.0
2007-01-22 12:00:00,130.8,130.89,130.5,130.75,41100.0,80.7139,80.7694,80.5288,80.683,41100.0
2007-01-22 12:30:00,130.75,130.91,130.65,130.88,24300.0,80.683,80.7818,80.6213,80.7633,24300.0
2007-01-22 13:00:00,130.82,130.98,130.71,130.77,36200.0,80.7262,80.825,80.6584,80.6954,36200.0
2007-01-22 13:30:00,130.77,130.91,130.6,130.86,25600.0,80.6954,80.7818,80.5905,80.7509,25600.0
2007-01-22 14:00:00,130.86,130.97,130.72,130.89,13700.0,80.7509,80.8188,80.6645,80.7694,13700.0
2007-01-22 14:30:00,130.87,131.08,130.7,130.97,18700.0,80.7571,80.8867,80.6522,80.8188,18700.0
2007-01-22 15:00:00,130.96,130.99,130.66,130.71,30300.0,80.8126,80.8311,80.6275,80.6584,30300.0
2007-01-22 15:30:00,130.7,131.07,130.67,131.02,46600.0,80.6522,80.8805,80.6337,80.8497,46600.0
2007-01-23 09:30:00,132.1,132.18,131.4,131.96,45700.0,81.5161,81.5655,81.0841,81.4297,45700.0
2007-01-23 10:00:00,131.98,132.04,131.71,131.75,32000.0,81.4421,81.4791,81.2754,81.3001,32000.0
2007-01-23 10:30:00,131.8,131.94,131.71,131.89,10200.0,81.331,81.4174,81.2754,81.3865,10200.0
2007-01-23 11:00:00,131.92,132.23,131.83,132.13,31600.0,81.405,81.5963,81.3495,81.5346,31600.0
2007-01-23 11:30:00,132.13,132.2,131.94,132.14,19000.0,81.5346,81.5778,81.4174,81.5408,19000.0
2007-01-23 12:00:00,132.14,132.18,132.07,132.17,15900.0,81.5408,81.5655,81.4976,81.5593,15900.0
2007-01-23 12:30:00,132.17,132.74,132.02,132.68,48500.0,81.5593,81.911,81.4667,81.874,48500.0
2007-01-23 13:00:00,132.72,132.75,132.49,132.49,22700.0,81.8987,81.9172,81.7568,81.7568,22700.0
2007-01-23 13:30:00,132.5,132.5,132.32,132.47,33100.0,81.7629,81.7629,81.6519,81.7444,33100.0
2007-01-23 14:00:00,132.48,132.5,132.29,132.35,22400.0,81.7506,81.7629,81.6333,81.6704,22400.0
2007-01-23 14:30:00,132.35,132.36,131.72,132.07,37100.0,81.6704,81.6765,81.2816,81.4976,37100.0
2007-01-23 15:00:00,132.11,132.15,131.95,131.97,16400.0,81.5223,81.547,81.4235,81.4359,16400.0
2007-01-23 15:30:00,131.92,132.09,131.7,132.03,48100.0,81.405,81.5099,81.2693,81.4729,48100.0
2007-01-24 09:30:00,134.48,134.5,133.98,134.45,90500.0,82.9848,82.9971,82.6762,82.9662,90500.0
2007-01-24 10:00:00,134.45,134.9,134.25,134.8,63000.0,82.9662,83.2439,82.8428,83.1822,63000.0
2007-01-24 10:30:00,134.82,135.2,134.78,135.16,59200.0,83.1946,83.429,83.1699,83.4044,59200.0
2007-01-24 11:00:00,135.19,135.35,135.04,135.2,46700.0,83.4229,83.5216,83.3303,83.429,46700.0
2007-01-24 11:30:00,135.22,135.3,135.13,135.19,39600.0,83.4414,83.4908,83.3859,83.4229,39600.0
2007-01-24 12:00:00,135.18,135.22,134.79,134.83,50700.0,83.4167,83.4414,83.176,83.2007,50700.0
2007-01-24 12:30:00,134.83,134.98,134.5,134.63,30400.0,83.2007,83.2933,82.9971,83.0773,30400.0
2007-01-24 13:00:00,134.57,135.0,134.57,134.83,20500.0,83.0403,83.3056,83.0403,83.2007,20500.0
2007-01-24 13:30:00,134.89,135.0,134.72,134.96,21800.0,83.2378,83.3056,83.1328,83.2809,21800.0
2007-01-24 14:00:00,134.96,135.12,134.67,134.96,34600.0,83.2809,83.3797,83.102,83.2809,34600.0
2007-01-24 14:30:00,134.97,135.37,134.91,135.35,50500.0,83.2871,83.534,83.2501,83.5216,50500.0
2007-01-24 15:00:00,135.37,135.6,135.28,135.42,69300.0,83.534,83.6759,83.4784,83.5648,69300.0
2007-01-24 15:30:00,135.47,135.58,135.35,135.55,73900.0,83.5957,83.6635,83.5216,83.645,73900.0
2007-01-25 09:30:00,132.8,133.1,132.44,133.06,140200.0,81.9481,82.1332,81.7259,82.1085,140200.0
2007-01-25 10:00:00,133.08,133.59,132.78,132.98,84900.0,82.1208,82.4356,81.9357,82.0591,84900.0
2007-01-25 10:30:00,132.93,133.09,132.75,132.93,52400.0,82.0283,82.127,81.9172,82.0283,52400.0
2007-01-25 11:00:00,132.99,133.05,132.78,132.85,41200.0,82.0653,82.1023,81.9357,81.9789,41200.0
2007-01-25 11:30:00,132.79,132.95,132.5,132.75,33700.0,81.9419,82.0406,81.7629,81.9172,33700.0
2007-01-25 12:00:00,132.75,132.75,132.47,132.5,46900.0,81.9172,81.9172,81.7444,81.7629,46900.0
2007-01-25 12:30:00,132.5,132.75,132.45,132.45,45000.0,81.7629,81.9172,81.7321,81.7321,45000.0
2007-01-25 13:00:00,132.46,132.75,132.35,132.63,53400.0,81.7383,81.9172,81.6704,81.8432,53400.0
2007-01-25 13:30:00,132.65,132.67,132.03,132.13,18400.0,81.8555,81.8678,81.4729,81.5346,18400.0
2007-01-25 14:00:00,132.13,132.18,131.61,131.61,58800.0,81.5346,81.5655,81.2137,81.2137,58800.0
2007-01-25 14:30:00,131.66,131.67,131.5,131.6,67000.0,81.2446,81.2508,81.1459,81.2076,67000.0
2007-01-25 15:00:00,131.54,131.59,131.2,131.39,54800.0,81.1705,81.2014,80.9607,81.078,54800.0
2007-01-25 15:30:00,131.38,131.78,131.24,131.65,68800.0,81.0718,81.3186,80.9854,81.2384,68800.0
2007-01-26 09:30:00,132.0,132.2,131.35,131.48,205800.0,81.4544,81.5778,81.0533,81.1335,205800.0
2007-01-26 10:00:00,131.48,131.5,130.81,131.38,95700.0,81.1335,81.1459,80.7201,81.0718,95700.0
2007-01-26 10:30:00,131.38,131.7,131.33,131.58,29700.0,81.0718,81.2693,81.041,81.1952,29700.0
2007-01-26 11:00:00,131.57,131.59,131.41,131.45,31900.0,81.1891,81.2014,81.0903,81.115,31900.0
2007-01-26 11:30:00,131.45,131.48,131.2,131.24,39000.0,81.115,81.1335,80.9607,80.9854,39000.0
2007-01-26 12:00:00,131.25,131.72,131.21,131.72,18500.0,80.9916,81.2816,80.9669,81.2816,18500.0
2007-01-26 12:30:00,131.71,131.76,131.39,131.66,24900.0,81.2754,81.3063,81.078,81.2446,24900.0
2007-01-26 13:00:00,131.66,131.71,131.25,131.3,29800.0,81.2446,81.2754,80.9916,81.0224,29800.0
2007-01-26 13:30:00,131.26,131.52,131.26,131.39,34500.0,80.9978,81.1582,80.9978,81.078,34500.0
2007-01-26 14:00:00,131.4,131.72,131.3,131.56,37500.0,81.0841,81.2816,81.0224,81.1829,37500.0
2007-01-26 14:30:00,131.54,131.64,131.35,131.36,29900.0,81.1705,81.2322,81.0533,81.0595,29900.0
2007-01-26 15:00:00,131.4,131.7,131.35,131.65,54500.0,81.0841,81.2693,81.0533,81.2384,54500.0
2007-01-26 15:30:00,131.64,131.77,131.4,131.6,67100.0,81.2322,81.3125,81.0841,81.2076,67100.0
2007-01-29 09:30:00,131.85,132.05,131.42,132.01,66800.0,81.3618,81.4852,81.0965,81.4606,66800.0
2007-01-29 10:00:00,132.04,132.12,131.74,131.93,25500.0,81.4791,81.5284,81.294,81.4112,25500.0
2007-01-29 10:30:00,131.98,132.06,131.75,131.78,33800.0,81.4421,81.4914,81.3001,81.3186,33800.0
2007-01-29 11:00:00,131.78,132.0,131.63,131.79,41000.0,81.3186,81.4544,81.2261,81.3248,41000.0
2007-01-29 11:30:00,131.78,132.0,131.59,131.99,51100.0,81.3186,81.4544,81.2014,81.4482,51100.0
2007-01-29 12:00:00,131.99,132.4,131.83,132.23,25700.0,81.4482,81.7012,81.3495,81.5963,25700.0
2007-01-29 12:30:00,132.26,132.48,132.22,132.4,14500.0,81.6148,81.7506,81.5902,81.7012,14500.0
2007-01-29 13:00:00,132.37,132.5,132.03,132.14,20500.0,81.6827,81.7629,81.4729,81.5408,20500.0
2007-01-29 13:30:00,132.15,132.26,131.75,131.76,16900.0,81.547,81.6148,81.3001,81.3063,16900.0
2007-01-29 14:00:00,131.75,131.75,131.44,131.69,34400.0,81.3001,81.3001,81.1088,81.2631,34400.0
2007-01-29 14:30:00,131.62,131.75,131.48,131.63,43300.0,81.2199,81.3001,81.1335,81.2261,43300.0
2007-01-29 15:00:00,131.63,132.1,131.5,132.06,32200.0,81.2261,81.5161,81.1459,81.4914,32200.0
2007-01-29 15:30:00,132.06,132.07,131.67,131.67,40900.0,81.4914,81.4976,81.2508,81.2508,40900.0
2007-01-30 09:30:00,132.3,132.4,132.15,132.19,23200.0,81.6395,81.7012,81.547,81.5716,23200.0
2007-01-30 10:00:00,132.24,132.62,132.23,132.56,29400.0,81.6025,81.837,81.5963,81.8,29400.0
2007-01-30 10:30:00,132.58,132.66,132.31,132.5,33600.0,81.8123,81.8617,81.6457,81.7629,33600.0
2007-01-30 11:00:00,132.41,132.85,132.41,132.76,24400.0,81.7074,81.9789,81.7074,81.9234,24400.0
2007-01-30 11:30:00,132.81,132.95,132.59,132.74,12900.0,81.9542,82.0406,81.8185,81.911,12900.0
2007-01-30 12:00:00,132.72,132.78,132.36,132.47,18700.0,81.8987,81.9357,81.6765,81.7444,18700.0
2007-01-30 12:30:00,132.42,132.67,132.41,132.58,17900.0,81.7136,81.8678,81.7074,81.8123,17900.0
2007-01-30 13:00:00,132.5,132.57,132.4,132.44,34000.0,81.7629,81.8061,81.7012,81.7259,34000.0
2007-01-30 13:30:00,132.4,132.43,132.17,132.29,33600.0,81.7012,81.7197,81.5593,81.6333,33600.0
2007-01-30 14:00:00,132.28,132.46,132.27,132.45,25600.0,81.6272,81.7383,81.621,81.7321,25600.0
2007-01-30 14:30:00,132.4,132.41,132.27,132.4,20400.0,81.7012,81.7074,81.621,81.7012,20400.0
2007-01-30 15:00:00,132.41,132.61,132.34,132.6,24800.0,81.7074,81.8308,81.6642,81.8246,24800.0
2007-01-30 15:30:00,132.54,132.78,132.32,132.75,61600.0,81.7876,81.9357,81.6519,81.9172,61600.0
2007-01-31 09:30:00,130.9,130.97,130.5,130.69,95600.0,80.7756,80.8188,80.5288,80.646,95600.0
2007-01-31 10:00:00,130.68,131.3,130.68,131.14,56900.0,80.6399,81.0224,80.6399,80.9237,56900.0
2007-01-31 10:30:00,131.15,131.31,130.95,131.28,37100.0,80.9299,81.0286,80.8065,81.0101,37100.0
2007-01-31 11:00:00,131.3,131.5,131.26,131.5,21700.0,81.0224,81.1459,80.9978,81.1459,21700.0
2007-01-31 11:30:00,131.5,131.5,130.99,131.06,22000.0,81.1459,81.1459,80.8311,80.8743,22000.0
2007-01-31 12:00:00,131.13,131.13,130.89,130.99,29800.0,80.9175,80.9175,80.7694,80.8311,29800.0
2007-01-31 12:30:00,131.0,131.03,130.82,130.94,27800.0,80.8373,80.8558,80.7262,80.8003,27800.0
2007-01-31 13:00:00,130.93,131.11,130.87,131.02,19600.0,80.7941,80.9052,80.7571,80.8497,19600.0
2007-01-31 13:30:00,131.02,131.23,131.01,131.18,18100.0,80.8497,80.9792,80.8435,80.9484,18100.0
2007-01-31 14:00:00,131.18,131.91,131.14,131.61,26600.0,80.9484,81.3989,80.9237,81.2137,26600.0
2007-01-31 14:30:00,131.61,132.02,131.61,131.84,43900.0,81.2137,81.4667,81.2137,81.3557,43900.0
2007-01-31 15:00:00,131.86,132.2,131.86,132.2,31000.0,81.368,81.5778,81.368,81.5778,31000.0
2007-01-31 15:30:00,132.23,132.27,131.66,131.76,69000.0,81.5963,81.621,81.2446,81.3063,69000.0
2007-02-01 09:30:00,133.0,133.57,132.86,133.34,63500.0,82.0715,82.4232,81.9851,82.2813,63500.0
2007-02-01 10:00:00,133.21,133.33,132.69,132.74,46800.0,82.2011,82.2751,81.8802,81.911,46800.0
2007-02-01 10:30:00,132.71,133.09,132.62,133.05,26800.0,81.8925,82.127,81.837,82.1023,26800.0
2007-02-01 11:00:00,133.06,133.06,132.55,132.62,22500.0,82.1085,82.1085,81.7938,81.837,22500.0
2007-02-01 11:30:00,132.62,132.71,132.55,132.71,12700.0,81.837,81.8925,81.7938,81.8925,12700.0
2007-02-01 12:00:00,132.75,132.83,132.64,132.81,21800.0,81.9172,81.9666,81.8493,81.9542,21800.0
2007-02-01 12:30:00,132.82,133.09,132.7,133.02,20900.0,81.9604,82.127,81.8864,82.0838,20900.0
2007-02-01 13:00:00,133.01,133.03,132.66,132.87,19600.0,82.0776,82.09,81.8617,81.9913,19600.0
2007-02-01 13:30:00,132.88,133.27,132.82,133.02,26100.0,81.9974,82.2381,81.9604,82.0838,26100.0
2007-02-01 14:00:00,133.06,133.15,132.95,133.02,13000.0,82.1085,82.164,82.0406,82.0838,13000.0
2007-02-01 14:30:00,133.12,133.27,133.04,133.19,21200.0,82.1455,82.2381,82.0962,82.1887,21200.0
2007-02-01 15:00:00,133.19,133.4,133.15,133.25,35200.0,82.1887,82.3183,82.164,82.2257,35200.0
2007-02-01 15:30:00,133.25,133.5,133.19,133.28,40900.0,82.2257,82.38,82.1887,82.2443,40900.0
2007-02-02 09:30:00,131.65,131.65,130.69,130.75,110700.0,81.2384,81.2384,80.646,80.683,110700.0
2007-02-02 10:00:00,130.73,131.2,130.7,131.04,59500.0,80.6707,80.9607,80.6522,80.862,59500.0
2007-02-02 10:30:00,131.04,131.45,131.03,131.3,38800.0,80.862,81.115,80.8558,81.0224,38800.0
2007-02-02 11:00:00,131.32,131.33,131.11,131.17,27500.0,81.0348,81.041,80.9052,80.9422,27500.0
2007-02-02 11:30:00,131.17,131.38,131.1,131.38,30100.0,80.9422,81.0718,80.899,81.0718,30100.0
2007-02-02 12:00:00,131.38,131.48,131.32,131.45,13500.0,81.0718,81.1335,81.0348,81.115,13500.0
2007-02-02 12:30:00,131.43,131.59,131.43,131.47,16200.0,81.1027,81.2014,81.1027,81.1273,16200.0
2007-02-02 13:00:00,131.47,131.62,131.46,131.59,16300.0,81.1273,81.2199,81.1212,81.2014,16300.0
2007-02-02 13:30:00,131.57,131.66,131.54,131.65,9800.0,81.1891,81.2446,81.1705,81.2384,9800.0
2007-02-02 14:00:00,131.65,131.66,131.31,131.34,24000.0,81.2384,81.2446,81.0286,81.0471,24000.0
2007-02-02 14:30:00,131.35,131.46,131.3,131.46,20400.0,81.0533,81.1212,81.0224,81.1212,20400.0
2007-02-02 15:00:00,131.46,131.46,131.33,131.4,24000.0,81.1212,81.1212,81.041,81.0841,24000.0
2007-02-02 15:30:00,131.4,131.43,131.26,131.27,62900.0,81.0841,81.1027,80.9978,81.0039,62900.0
2007-02-05 09:30:00,130.0,130.88,130.0,130.2,132300.0,80.2202,80.7633,80.2202,80.3437,132300.0
2007-02-05 10:00:00,130.2,130.39,130.05,130.3,44600.0,80.3437,80.4609,80.2511,80.4054,44600.0
2007-02-05 10:30:00,130.3,130.61,130.29,130.52,25900.0,80.4054,80.5967,80.3992,80.5411,25900.0
2007-02-05 11:00:00,130.53,130.56,130.41,130.56,21600.0,80.5473,80.5658,80.4732,80.5658,21600.0
2007-02-05 11:30:00,130.56,130.65,130.51,130.62,15600.0,80.5658,80.6213,80.5349,80.6028,15600.0
2007-02-05 12:00:00,130.62,130.8,130.61,130.71,16600.0,80.6028,80.7139,80.5967,80.6584,16600.0
2007-02-05 12:30:00,130.66,130.7,130.59,130.62,14100.0,80.6275,80.6522,80.5843,80.6028,14100.0
2007-02-05 13:00:00,130.62,130.75,130.61,130.69,14900.0,80.6028,80.683,80.5967,80.646,14900.0
2007-02-05 13:30:00,130.69,130.73,130.57,130.73,16000.0,80.646,80.6707,80.572,80.6707,16000.0
2007-02-05 14:00:00,130.71,130.82,130.7,130.82,31000.0,80.6584,80.7262,80.6522,80.7262,31000.0
2007-02-05 14:30:00,130.8,130.89,130.66,130.89,22200.0,80.7139,80.7694,80.6275,80.7694,22200.0
2007-02-05 15:00:00,130.87,130.89,130.57,130.6,28300.0,80.7571,80.7694,80.572,80.5905,28300.0
2007-02-05 15:30:00,130.57,130.58,130.33,130.47,57700.0,80.572,80.5781,80.4239,80.5103,57700.0
2007-02-06 09:30:00,133.49,134.4,133.01,133.86,142100.0,82.3738,82.9354,82.0776,82.6022,142100.0
2007-02-06 10:00:00,133.88,133.95,133.43,133.74,47400.0,82.6145,82.6577,82.3368,82.5281,47400.0
2007-02-06 10:30:00,133.72,133.72,133.0,133.01,47300.0,82.5158,82.5158,82.0715,82.0776,47300.0
2007-02-06 11:00:00,133.0,133.05,132.61,132.67,50500.0,82.0715,82.1023,81.8308,81.8678,50500.0
2007-02-06 11:30:00,132.64,132.64,132.26,132.38,41000.0,81.8493,81.8493,81.6148,81.6889,41000.0
2007-02-06 12:00:00,132.38,133.12,132.37,132.83,44600.0,81.6889,82.1455,81.6827,81.9666,44600.0
2007-02-06 12:30:00,132.89,133.1,132.65,132.74,16100.0,82.0036,82.1332,81.8555,81.911,16100.0
2007-02-06 13:00:00,132.66,133.34,132.65,133.0,30400.0,81.8617,82.2813,81.8555,82.0715,30400.0
2007-02-06 13:30:00,133.06,133.15,133.01,133.05,14700.0,82.1085,82.164,82.0776,82.1023,14700.0
2007-02-06 14:00:00,133.12,133.15,132.95,133.07,16300.0,82.1455,82.164,82.0406,82.1147,16300.0
2007-02-06 14:30:00,133.13,133.52,133.09,133.48,43800.0,82.1517,82.3924,82.127,82.3677,43800.0
2007-02-06 15:00:00,133.42,133.61,133.41,133.57,26900.0,82.3306,82.4479,82.3245,82.4232,26900.0
2007-02-06 15:30:00,133.53,133.62,133.29,133.56,44300.0,82.3985,82.4541,82.2504,82.417,44300.0
2007-02-07 09:30:00,133.1,133.1,132.34,132.42,64900.0,82.1332,82.1332,81.6642,81.7136,64900.0
2007-02-07 10:00:00,132.46,132.52,132.17,132.35,51200.0,81.7383,81.7753,81.5593,81.6704,51200.0
2007-02-07 10:30:00,132.35,132.7,132.28,132.7,28800.0,81.6704,81.8864,81.6272,81.8864,28800.0
2007-02-07 11:00:00,132.69,132.84,132.64,132.81,19300.0,81.8802,81.9727,81.8493,81.9542,19300.0
2007-02-07 11:30:00,132.78,133.15,132.78,133.13,33800.0,81.9357,82.164,81.9357,82.1517,33800.0
2007-02-07 12:00:00,133.11,133.3,132.82,132.92,20800.0,82.1394,82.2566,81.9604,82.0221,20800.0
2007-02-07 12:30:00,132.84,133.0,132.76,132.84,13700.0,81.9727,82.0715,81.9234,81.9727,13700.0
2007-02-07 13:00:00,132.77,133.0,132.77,132.81,18400.0,81.9295,82.0715,81.9295,81.9542,18400.0
2007-02-07 13:30:00,132.81,132.88,132.73,132.82,14500.0,81.9542,81.9974,81.9049,81.9604,14500.0
2007-02-07 14:00:00,132.82,133.01,132.54,132.75,17500.0,81.9604,82.0776,81.7876,81.9172,17500.0
2007-02-07 14:30:00,132.7,132.8,132.44,132.66,24100.0,81.8864,81.9481,81.7259,81.8617,24100.0
2007-02-07 15:00:00,132.67,133.0,132.66,132.96,41000.0,81.8678,82.0715,81.8617,82.0468,41000.0
2007-02-07 15:30:00,132.94,133.07,132.71,132.92,31300.0,82.0344,82.1147,81.8925,82.0221,31300.0
2007-02-08 09:30:00,132.41,132.41,131.75,132.01,74400.0,81.7074,81.7074,81.3001,81.4606,74400.0
2007-02-08 10:00:00,131.98,132.21,131.9,131.98,44300.0,81.4421,81.584,81.3927,81.4421,44300.0
2007-02-08 10:30:00,132.04,132.18,131.66,131.68,26600.0,81.4791,81.5655,81.2446,81.2569,26600.0
2007-02-08 11:00:00,131.71,131.85,131.57,131.66,40100.0,81.2754,81.3618,81.1891,81.2446,40100.0
2007-02-08 11:30:00,131.66,131.75,131.52,131.72,43300.0,81.2446,81.3001,81.1582,81.2816,43300.0
2007-02-08 12:00:00,131.72,131.75,131.49,131.63,33300.0,81.2816,81.3001,81.1397,81.2261,33300.0
2007-02-08 12:30:00,131.63,132.08,131.63,131.98,31900.0,81.2261,81.5038,81.2261,81.4421,31900.0
2007-02-08 13:00:00,131.97,132.13,131.84,131.94,16400.0,81.4359,81.5346,81.3557,81.4174,16400.0
2007-02-08 13:30:00,131.9,132.05,131.85,131.85,17100.0,81.3927,81.4852,81.3618,81.3618,17100.0
2007-02-08 14:00:00,131.84,132.27,131.77,131.99,33000.0,81.3557,81.621,81.3125,81.4482,33000.0
2007-02-08 14:30:00,131.96,132.23,131.86,132.09,26400.0,81.4297,81.5963,81.368,81.5099,26400.0
2007-02-08 15:00:00,132.0,132.11,131.93,132.09,22300.0,81.4544,81.5223,81.4112,81.5099,22300.0
2007-02-08 15:30:00,132.09,132.11,131.67,132.01,32000.0,81.5099,81.5223,81.2508,81.4606,32000.0
2007-02-09 09:30:00,133.48,133.69,133.04,133.04,101300.0,82.3677,82.4973,82.0962,82.0962,101300.0
2007-02-09 10:00:00,133.04,133.41,132.75,132.82,84500.0,82.0962,82.3245,81.9172,81.9604,84500.0
2007-02-09 10:30:00,132.82,132.95,132.74,132.82,37600.0,81.9604,82.0406,81.911,81.9604,37600.0
2007-02-09 11:00:00,132.8,132.98,132.8,132.88,37300.0,81.9481,82.0591,81.9481,81.9974,37300.0
2007-02-09 11:30:00,132.92,133.08,132.86,132.99,29500.0,82.0221,82.1208,81.9851,82.0653,29500.0
2007-02-09 12:00:00,132.99,133.11,132.93,133.05,20700.0,82.0653,82.1394,82.0283,82.1023,20700.0
2007-02-09 12:30:00,133.04,133.05,132.66,132.81,35800.0,82.0962,82.1023,81.8617,81.9542,35800.0
2007-02-09 13:00:00,132.82,132.9,132.61,132.85,19500.0,81.9604,82.0098,81.8308,81.9789,19500.0
2007-02-09 13:30:00,132.84,132.85,132.13,132.19,31000.0,81.9727,81.9789,81.5346,81.5716,31000.0
2007-02-09 14:00:00,132.19,132.24,132.01,132.13,43000.0,81.5716,81.6025,81.4606,81.5346,43000.0
2007-02-09 14:30:00,132.13,132.15,131.72,131.86,29800.0,81.5346,81.547,81.2816,81.368,29800.0
2007-02-09 15:00:00,131.88,132.18,131.77,131.94,51300.0,81.3803,81.5655,81.3125,81.4174,51300.0
2007-02-09 15:30:00,131.95,132.33,131.95,132.06,52300.0,81.4235,81.658,81.4235,81.4914,52300.0
2007-02-12 09:30:00,132.47,132.65,132.08,132.08,28400.0,81.7444,81.8555,81.5038,81.5038,28400.0
2007-02-12 10:00:00,132.11,132.17,131.71,132.0,34100.0,81.5223,81.5593,81.2754,81.4544,34100.0
2007-02-12 10:30:00,132.0,132.02,131.8,131.83,18600.0,81.4544,81.4667,81.331,81.3495,18600.0
2007-02-12 11:00:00,131.87,131.97,131.8,131.88,19400.0,81.3742,81.4359,81.331,81.3803,19400.0
2007-02-12 11:30:00,131.91,132.18,131.86,132.11,19200.0,81.3989,81.5655,81.368,81.5223,19200.0
2007-02-12 12:00:00,132.1,132.2,131.93,131.97,12100.0,81.5161,81.5778,81.4112,81.4359,12100.0
2007-02-12 12:30:00,131.99,132.25,131.92,132.18,7500.0,81.4482,81.6087,81.405,81.5655,7500.0
2007-02-12 13:00:00,132.18,132.18,131.9,131.99,7500.0,81.5655,81.5655,81.3927,81.4482,7500.0
2007-02-12 13:30:00,131.99,132.03,131.6,131.71,16700.0,81.4482,81.4729,81.2076,81.2754,16700.0
2007-02-12 14:00:00,131.7,131.84,131.48,131.51,23800.0,81.2693,81.3557,81.1335,81.152,23800.0
2007-02-12 14:30:00,131.51,131.51,131.35,131.43,17300.0,81.152,81.152,81.0533,81.1027,17300.0
2007-02-12 15:00:00,131.42,131.84,131.4,131.76,21700.0,81.0965,81.3557,81.0841,81.3063,21700.0
2007-02-12 15:30:00,131.75,131.94,131.48,131.63,37200.0,81.3001,81.4174,81.1335,81.2261,37200.0
2007-02-13 09:30:00,134.05,134.42,134.05,134.3,116100.0,82.7194,82.9477,82.7194,82.8737,116100.0
2007-02-13 10:00:00,134.3,134.5,134.23,134.49,44300.0,82.8737,82.9971,82.8305,82.9909,44300.0
2007-02-13 10:30:00,134.5,134.5,134.19,134.2,35400.0,82.9971,82.9971,82.8058,82.812,35400.0
2007-02-13 11:00:00,134.21,134.35,134.1,134.16,16700.0,82.8181,82.9045,82.7503,82.7873,16700.0
2007-02-13 11:30:00,134.16,134.48,134.16,134.36,34600.0,82.7873,82.9848,82.7873,82.9107,34600.0
2007-02-13 12:00:00,134.34,134.45,134.22,134.34,25600.0,82.8984,82.9662,82.8243,82.8984,25600.0
2007-02-13 12:30:00,134.34,134.5,134.3,134.35,34400.0,82.8984,82.9971,82.8737,82.9045,34400.0
2007-02-13 13:00:00,134.4,134.55,134.37,134.44,17000.0,82.9354,83.0279,82.9169,82.9601,17000.0
2007-02-13 13:30:00,134.44,134.46,134.34,134.4,12900.0,82.9601,82.9724,82.8984,82.9354,12900.0
2007-02-13 14:00:00,134.4,134.58,134.4,134.52,23400.0,82.9354,83.0465,82.9354,83.0094,23400.0
2007-02-13 14:30:00,134.51,134.57,134.36,134.55,22900.0,83.0033,83.0403,82.9107,83.0279,22900.0
2007-02-13 15:00:00,134.54,134.58,134.44,134.54,29800.0,83.0218,83.0465,82.9601,83.0218,29800.0
2007-02-13 15:30:00,134.54,134.87,134.54,134.83,60500.0,83.0218,83.2254,83.0218,83.2007,60500.0
2007-02-14 09:30:00,134.82,135.29,134.82,135.17,123900.0,83.1946,83.4846,83.1946,83.4105,123900.0
2007-02-14 10:00:00,135.14,136.24,135.13,136.12,89700.0,83.392,84.0708,83.3859,83.9968,89700.0
2007-02-14 10:30:00,136.11,136.23,135.88,136.15,42800.0,83.9906,84.0646,83.8487,84.0153,42800.0
2007-02-14 11:00:00,136.15,136.49,136.1,136.38,62400.0,84.0153,84.2251,83.9844,84.1572,62400.0
2007-02-14 11:30:00,136.37,136.49,136.31,136.43,49800.0,84.151,84.2251,84.114,84.1881,49800.0
2007-02-14 12:00:00,136.43,136.43,136.08,136.25,33200.0,84.1881,84.1881,83.9721,84.077,33200.0
2007-02-14 12:30:00,136.26,136.35,136.09,136.2,26900.0,84.0832,84.1387,83.9782,84.0461,26900.0
2007-02-14 13:00:00,136.2,136.47,136.15,136.44,35500.0,84.0461,84.2127,84.0153,84.1942,35500.0
2007-02-14 13:30:00,136.46,136.55,136.4,136.55,93700.0,84.2066,84.2621,84.1695,84.2621,93700.0
2007-02-14 14:00:00,136.57,136.98,136.55,136.77,82100.0,84.2744,84.5274,84.2621,84.3979,82100.0
2007-02-14 14:30:00,136.82,137.06,136.76,136.9,61700.0,84.4287,84.5768,84.3917,84.4781,61700.0
2007-02-14 15:00:00,136.89,136.91,136.61,136.7,54000.0,84.4719,84.4843,84.2991,84.3547,54000.0
2007-02-14 15:30:00,136.7,136.84,136.31,136.52,127600.0,84.3547,84.4411,84.114,84.2436,127600.0
2007-02-15 09:30:00,137.08,137.08,136.13,136.3,48600.0,84.5892,84.5892,84.0029,84.1078,48600.0
2007-02-15 10:00:00,136.33,136.68,136.3,136.54,28400.0,84.1263,84.3423,84.1078,84.2559,28400.0
2007-02-15 10:30:00,136.54,136.78,136.46,136.62,20700.0,84.2559,84.404,84.2066,84.3053,20700.0
2007-02-15 11:00:00,136.64,136.79,136.58,136.79,24200.0,84.3176,84.4102,84.2806,84.4102,24200.0
2007-02-15 11:30:00,136.79,136.85,136.72,136.85,20500.0,84.4102,84.4472,84.367,84.4472,20500.0
2007-02-15 12:00:00,136.84,137.0,136.62,137.0,43300.0,84.4411,84.5398,84.3053,84.5398,43300.0
2007-02-15 12:30:00,136.98,137.08,136.97,137.07,8200.0,84.5274,84.5892,84.5213,84.583,8200.0
2007-02-15 13:00:00,137.1,137.11,136.84,136.9,7500.0,84.6015,84.6077,84.4411,84.4781,7500.0
2007-02-15 13:30:00,136.92,136.99,136.79,136.93,13900.0,84.4904,84.5336,84.4102,84.4966,13900.0
2007-02-15 14:00:00,136.93,136.98,136.8,136.8,10300.0,84.4966,84.5274,84.4164,84.4164,10300.0
2007-02-15 14:30:00,136.87,136.9,136.82,136.86,20600.0,84.4596,84.4781,84.4287,84.4534,20600.0
2007-02-15 15:00:00,136.89,136.91,136.76,136.84,50500.0,84.4719,84.4843,84.3917,84.4411,50500.0
2007-02-15 15:30:00,136.8,136.86,136.61,136.77,101800.0,84.4164,84.4534,84.2991,84.3979,101800.0
2007-02-16 09:30:00,137.02,137.02,136.71,136.83,40300.0,84.5521,84.5521,84.3608,84.4349,40300.0
2007-02-16 10:00:00,136.83,136.83,136.53,136.69,26700.0,84.4349,84.4349,84.2498,84.3485,26700.0
2007-02-16 10:30:00,136.71,136.74,136.62,136.72,25800.0,84.3608,84.3793,84.3053,84.367,25800.0
2007-02-16 11:00:00,136.69,136.73,136.5,136.5,15500.0,84.3485,84.3732,84.2312,84.2312,15500.0
2007-02-16 11:30:00,136.55,136.84,136.47,136.83,26300.0,84.2621,84.4411,84.2127,84.4349,26300.0
2007-02-16 12:00:00,136.83,136.91,136.43,136.5,13800.0,84.4349,84.4843,84.1881,84.2312,13800.0
2007-02-16 12:30:00,136.49,136.55,136.31,136.43,19600.0,84.2251,84.2621,84.114,84.1881,19600.0
2007-02-16 13:00:00,136.45,136.5,136.37,136.44,10400.0,84.2004,84.2312,84.151,84.1942,10400.0
2007-02-16 13:30:00,136.39,136.43,136.29,136.42,19600.0,84.1634,84.1881,84.1017,84.1819,19600.0
2007-02-16 14:00:00,136.43,136.69,136.43,136.63,23100.0,84.1881,84.3485,84.1881,84.3115,23100.0
2007-02-16 14:30:00,136.63,136.82,136.58,136.74,33300.0,84.3115,84.4287,84.2806,84.3793,33300.0
2007-02-16 15:00:00,136.71,136.85,136.64,136.85,49000.0,84.3608,84.4472,84.3176,84.4472,49000.0
2007-02-16 15:30:00,136.83,137.15,136.81,137.14,94300.0,84.4349,84.6324,84.4225,84.6262,94300.0
2007-02-20 09:30:00,136.5,136.5,136.06,136.29,54700.0,84.2312,84.2312,83.9597,84.1017,54700.0
2007-02-20 10:00:00,136.24,136.39,135.97,136.05,47400.0,84.0708,84.1634,83.9042,83.9536,47400.0
2007-02-20 10:30:00,136.04,137.35,135.83,136.0,44200.0,83.9474,84.7558,83.8178,83.9227,44200.0
2007-02-20 11:00:00,136.0,136.13,135.96,136.01,32000.0,83.9227,84.0029,83.898,83.9289,32000.0
2007-02-20 11:30:00,136.01,136.08,135.98,136.02,20600.0,83.9289,83.9721,83.9104,83.9351,20600.0
2007-02-20 12:00:00,136.04,136.24,136.01,136.21,12200.0,83.9474,84.0708,83.9289,84.0523,12200.0
2007-02-20 12:30:00,136.2,136.25,136.1,136.2,13700.0,84.0461,84.077,83.9844,84.0461,13700.0
2007-02-20 13:00:00,136.2,136.25,136.12,136.25,14000.0,84.0461,84.077,83.9968,84.077,14000.0
2007-02-20 13:30:00,136.25,136.55,136.25,136.49,14300.0,84.077,84.2621,84.077,84.2251,14300.0
2007-02-20 14:00:00,136.52,136.54,136.35,136.48,12100.0,84.2436,84.2559,84.1387,84.2189,12100.0
2007-02-20 14:30:00,136.49,136.67,136.45,136.63,8800.0,84.2251,84.3362,84.2004,84.3115,8800.0
2007-02-20 15:00:00,136.67,136.83,136.63,136.8,19100.0,84.3362,84.4349,84.3115,84.4164,19100.0
2007-02-20 15:30:00,136.8,136.9,136.65,136.67,39800.0,84.4164,84.4781,84.3238,84.3362,39800.0
2007-02-21 09:30:00,135.37,135.55,135.25,135.33,55100.0,83.534,83.645,83.4599,83.5093,55100.0
2007-02-21 10:00:00,135.33,135.64,135.33,135.47,31400.0,83.5093,83.7006,83.5093,83.5957,31400.0
2007-02-21 10:30:00,135.46,135.54,135.16,135.42,39600.0,83.5895,83.6389,83.4044,83.5648,39600.0
2007-02-21 11:00:00,135.39,135.63,135.32,135.58,16200.0,83.5463,83.6944,83.5031,83.6635,16200.0
2007-02-21 11:30:00,135.59,135.75,135.56,135.67,18900.0,83.6697,83.7684,83.6512,83.7191,18900.0
2007-02-21 12:00:00,135.67,135.81,135.54,135.67,20300.0,83.7191,83.8055,83.6389,83.7191,20300.0
2007-02-21 12:30:00,135.69,135.93,135.57,135.88,11900.0,83.7314,83.8795,83.6574,83.8487,11900.0
2007-02-21 13:00:00,135.88,135.94,135.77,135.86,16800.0,83.8487,83.8857,83.7808,83.8363,16800.0
2007-02-21 13:30:00,135.89,135.9,135.51,135.64,21300.0,83.8548,83.861,83.6203,83.7006,21300.0
2007-02-21 14:00:00,135.61,135.85,135.56,135.67,16000.0,83.682,83.8301,83.6512,83.7191,16000.0
2007-02-21 14:30:00,135.67,135.85,135.63,135.63,12200.0,83.7191,83.8301,83.6944,83.6944,12200.0
2007-02-21 15:00:00,135.63,135.78,135.6,135.65,15200.0,83.6944,83.787,83.6759,83.7067,15200.0
2007-02-21 15:30:00,135.65,135.76,135.5,135.56,40800.0,83.7067,83.7746,83.6142,83.6512,40800.0
2007-02-22 09:30:00,135.85,136.01,135.75,135.9,23600.0,83.8301,83.9289,83.7684,83.861,23600.0
2007-02-22 10:00:00,135.95,135.95,135.36,135.47,24100.0,83.8919,83.8919,83.5278,83.5957,24100.0
2007-02-22 10:30:00,135.53,135.69,135.48,135.69,20500.0,83.6327,83.7314,83.6018,83.7314,20500.0
2007-02-22 11:00:00,135.69,135.72,135.26,135.37,22100.0,83.7314,83.7499,83.4661,83.534,22100.0
2007-02-22 11:30:00,135.36,135.64,135.06,135.48,24500.0,83.5278,83.7006,83.3427,83.6018,24500.0
2007-02-22 12:00:00,135.43,135.71,135.43,135.69,18500.0,83.571,83.7438,83.571,83.7314,18500.0
2007-02-22 12:30:00,135.71,135.82,135.68,135.71,7900.0,83.7438,83.8116,83.7252,83.7438,7900.0
2007-02-22 13:00:00,135.78,135.89,135.69,135.77,11400.0,83.787,83.8548,83.7314,83.7808,11400.0
2007-02-22 13:30:00,135.75,135.87,135.63,135.8,19900.0,83.7684,83.8425,83.6944,83.7993,19900.0
2007-02-22 14:00:00,135.8,135.85,135.77,135.8,17300.0,83.7993,83.8301,83.7808,83.7993,17300.0
2007-02-22 14:30:00,135.78,135.78,135.44,135.52,24400.0,83.787,83.787,83.5771,83.6265,24400.0
2007-02-22 15:00:00,135.54,135.64,135.43,135.54,18200.0,83.6389,83.7006,83.571,83.6389,18200.0
2007-02-22 15:30:00,135.54,135.67,135.45,135.53,33800.0,83.6389,83.7191,83.5833,83.6327,33800.0
2007-02-23 09:30:00,135.8,136.05,135.78,135.88,24100.0,83.7993,83.9536,83.787,83.8487,24100.0
2007-02-23 10:00:00,135.88,135.88,135.58,135.65,20100.0,83.8487,83.8487,83.6635,83.7067,20100.0
2007-02-23 10:30:00,135.65,135.67,135.41,135.67,26100.0,83.7067,83.7191,83.5586,83.7191,26100.0
2007-02-23 11:00:00,135.55,135.8,135.43,135.69,51500.0,83.645,83.7993,83.571,83.7314,51500.0
2007-02-23 11:30:00,135.69,135.91,135.67,135.78,35600.0,83.7314,83.8672,83.7191,83.787,35600.0
2007-02-23 12:00:00,135.75,135.78,135.48,135.63,27400.0,83.7684,83.787,83.6018,83.6944,27400.0
2007-02-23 12:30:00,135.62,135.64,135.4,135.43,11100.0,83.6882,83.7006,83.5525,83.571,11100.0
2007-02-23 13:00:00,135.48,135.62,135.4,135.56,16800.0,83.6018,83.6882,83.5525,83.6512,16800.0
2007-02-23 13:30:00,135.58,135.7,135.47,135.47,42900.0,83.6635,83.7376,83.5957,83.5957,42900.0
2007-02-23 14:00:00,135.48,135.64,135.4,135.63,22100.0,83.6018,83.7006,83.5525,83.6944,22100.0
2007-02-23 14:30:00,135.6,135.72,135.5,135.53,16400.0,83.6759,83.7499,83.6142,83.6327,16400.0
2007-02-23 15:00:00,135.57,135.72,135.49,135.59,44700.0,83.6574,83.7499,83.608,83.6697,44700.0
2007-02-23 15:30:00,135.61,135.71,135.31,135.61,64600.0,83.682,83.7438,83.4969,83.682,64600.0
2007-02-26 09:30:00,136.9,137.49,136.9,137.08,54300.0,84.4781,84.8422,84.4781,84.5892,54300.0
2007-02-26 10:00:00,137.05,137.24,136.91,136.95,44200.0,84.5706,84.6879,84.4843,84.5089,44200.0
2007-02-26 10:30:00,136.96,136.97,136.44,136.6,48500.0,84.5151,84.5213,84.1942,84.293,48500.0
2007-02-26 11:00:00,136.62,136.83,136.61,136.7,10100.0,84.3053,84.4349,84.2991,84.3547,10100.0
2007-02-26 11:30:00,136.71,136.79,136.53,136.58,12700.0,84.3608,84.4102,84.2498,84.2806,12700.0
2007-02-26 12:00:00,136.58,136.59,136.17,136.18,14800.0,84.2806,84.2868,84.0276,84.0338,14800.0
2007-02-26 12:30:00,136.12,136.18,135.92,135.94,14800.0,83.9968,84.0338,83.8733,83.8857,14800.0
2007-02-26 13:00:00,135.9,136.2,135.9,135.95,19800.0,83.861,84.0461,83.861,83.8919,19800.0
2007-02-26 13:30:00,135.97,136.36,135.96,136.29,11200.0,83.9042,84.1449,83.898,84.1017,11200.0
2007-02-26 14:00:00,136.35,136.51,136.22,136.51,14000.0,84.1387,84.2374,84.0585,84.2374,14000.0
2007-02-26 14:30:00,136.51,136.7,136.5,136.53,16300.0,84.2374,84.3547,84.2312,84.2498,16300.0
2007-02-26 15:00:00,136.54,136.74,136.45,136.74,26000.0,84.2559,84.3793,84.2004,84.3793,26000.0
2007-02-26 15:30:00,136.72,137.17,136.68,137.06,50500.0,84.367,84.6447,84.3423,84.5768,50500.0
2007-02-27 09:30:00,138.0,138.0,135.5,135.75,153200.0,85.1569,85.1569,83.6142,83.7684,153200.0
2007-02-27 10:00:00,135.9,136.66,135.55,136.34,71300.0,83.861,84.33,83.645,84.1325,71300.0
2007-02-27 10:30:00,136.34,136.67,135.59,136.19,58800.0,84.1325,84.3362,83.6697,84.04,58800.0
2007-02-27 11:00:00,136.19,136.19,135.06,135.28,69500.0,84.04,84.04,83.3427,83.4784,69500.0
2007-02-27 11:30:00,135.25,135.66,135.13,135.32,33100.0,83.4599,83.7129,83.3859,83.5031,33100.0
2007-02-27 12:00:00,135.28,135.28,134.04,134.51,85000.0,83.4784,83.4784,82.7132,83.0033,85000.0
2007-02-27 12:30:00,134.51,134.93,134.5,134.5,50900.0,83.0033,83.2624,82.9971,82.9971,50900.0
2007-02-27 13:00:00,134.4,134.56,133.61,134.0,73700.0,82.9354,83.0341,82.4479,82.6886,73700.0
2007-02-27 13:30:00,134.0,134.03,132.83,132.83,73700.0,82.6886,82.7071,81.9666,81.9666,73700.0
2007-02-27 14:00:00,132.83,133.15,132.11,132.11,80500.0,81.9666,82.164,81.5223,81.5223,80500.0
2007-02-27 14:30:00,132.17,132.95,131.85,132.33,116500.0,81.5593,82.0406,81.3618,81.658,116500.0
2007-02-27 15:00:00,132.33,133.85,130.02,133.56,180500.0,81.658,82.596,80.2326,82.417,180500.0
2007-02-27 15:30:00,133.25,133.5,132.29,132.91,186100.0,82.2257,82.38,81.6333,82.0159,186100.0
2007-02-28 09:30:00,135.15,135.39,133.8,133.97,180700.0,83.3982,83.5463,82.5651,82.67,180700.0
2007-02-28 10:00:00,133.99,134.28,133.0,133.61,100000.0,82.6824,82.8613,82.0715,82.4479,100000.0
2007-02-28 10:30:00,133.61,134.68,133.21,134.18,88600.0,82.4479,83.1082,82.2011,82.7996,88600.0
2007-02-28 11:00:00,134.24,134.27,133.85,133.97,39500.0,82.8367,82.8552,82.596,82.67,39500.0
2007-02-28 11:30:00,134.06,134.12,133.62,133.72,38500.0,82.7256,82.7626,82.4541,82.5158,38500.0
2007-02-28 12:00:00,133.7,133.7,132.58,132.81,118700.0,82.5034,82.5034,81.8123,81.9542,118700.0
2007-02-28 12:30:00,132.87,133.25,132.78,133.11,88600.0,81.9913,82.2257,81.9357,82.1394,88600.0
2007-02-28 13:00:00,133.1,133.68,132.95,133.41,57800.0,82.1332,82.4911,82.0406,82.3245,57800.0
2007-02-28 13:30:00,133.45,133.78,132.89,132.92,64600.0,82.3492,82.5528,82.0036,82.0221,64600.0
2007-02-28 14:00:00,132.95,133.21,132.62,132.72,49200.0,82.0406,82.2011,81.837,81.8987,49200.0
2007-02-28 14:30:00,132.72,133.31,132.67,133.18,86100.0,81.8987,82.2628,81.8678,82.1825,86100.0
2007-02-28 15:00:00,133.22,133.9,133.01,133.64,105700.0,82.2072,82.6268,82.0776,82.4664,105700.0
2007-02-28 15:30:00,133.57,133.95,133.5,133.5,172200.0,82.4232,82.6577,82.38,82.38,172200.0
2007-03-01 09:30:00,130.51,131.0,127.77,129.1,295500.0,80.5349,80.8373,78.8442,79.6649,295500.0
2007-03-01 10:00:00,129.11,130.28,128.25,130.0,231800.0,79.671,80.393,79.1403,80.2202,231800.0
2007-03-01 10:30:00,129.63,130.88,129.44,130.56,207100.0,79.9919,80.7633,79.8747,80.5658,207100.0
2007-03-01 11:00:00,130.59,131.0,129.86,130.68,140300.0,80.5843,80.8373,80.1338,80.6399,140300.0
2007-03-01 11:30:00,130.68,131.25,130.36,130.41,95200.0,80.6399,80.9916,80.4424,80.4732,95200.0
2007-03-01 12:00:00,130.49,130.71,130.2,130.52,69400.0,80.5226,80.6584,80.3437,80.5411,69400.0
2007-03-01 12:30:00,130.46,130.86,130.35,130.63,31300.0,80.5041,80.7509,80.4362,80.609,31300.0
2007-03-01 13:00:00,130.66,130.72,130.55,130.65,15800.0,80.6275,80.6645,80.5596,80.6213,15800.0
2007-03-01 13:30:00,130.67,131.16,130.4,130.9,65500.0,80.6337,80.936,80.4671,80.7756,65500.0
2007-03-01 14:00:00,130.97,131.72,130.81,130.91,133300.0,80.8188,81.2816,80.7201,80.7818,133300.0
2007-03-01 14:30:00,130.9,131.72,130.71,131.48,117200.0,80.7756,81.2816,80.6584,81.1335,117200.0
2007-03-01 15:00:00,131.43,131.5,130.4,130.8,90800.0,81.1027,81.1459,80.4671,80.7139,90800.0
2007-03-01 15:30:00,130.8,131.49,130.78,131.22,138400.0,80.7139,81.1397,80.7016,80.9731,138400.0
2007-03-02 09:30:00,130.1,130.72,130.0,130.18,80500.0,80.2819,80.6645,80.2202,80.3313,80500.0
2007-03-02 10:00:00,130.18,130.25,129.9,129.96,58000.0,80.3313,80.3745,80.1585,80.1956,58000.0
2007-03-02 10:30:00,129.94,130.16,129.8,130.04,96400.0,80.1832,80.319,80.0968,80.2449,96400.0
2007-03-02 11:00:00,130.06,130.32,129.76,130.17,61400.0,80.2573,80.4177,80.0721,80.3251,61400.0
2007-03-02 11:30:00,130.15,130.16,129.53,129.86,63600.0,80.3128,80.319,79.9302,80.1338,63600.0
2007-03-02 12:00:00,129.82,129.99,129.54,129.62,43400.0,80.1092,80.2141,79.9364,79.9857,43400.0
2007-03-02 12:30:00,129.63,129.67,128.95,129.37,148100.0,79.9919,80.0166,79.5723,79.8315,148100.0
2007-03-02 13:00:00,129.26,129.36,128.7,128.77,57900.0,79.7636,79.8253,79.418,79.4612,57900.0
2007-03-02 13:30:00,128.77,129.36,128.62,129.1,47100.0,79.4612,79.8253,79.3687,79.6649,47100.0
2007-03-02 14:00:00,129.1,129.17,128.47,128.76,98200.0,79.6649,79.7081,79.2761,79.4551,98200.0
2007-03-02 14:30:00,128.69,129.4,128.61,128.73,117500.0,79.4119,79.85,79.3625,79.4365,117500.0
2007-03-02 15:00:00,128.91,129.38,128.91,129.37,75100.0,79.5476,79.8376,79.5476,79.8315,75100.0
2007-03-02 15:30:00,129.37,129.53,128.9,129.09,111800.0,79.8315,79.9302,79.5415,79.6587,111800.0
2007-03-05 09:30:00,128.3,129.11,127.78,129.0,150500.0,79.1712,79.671,78.8503,79.6032,150500.0
2007-03-05 10:00:00,128.9,129.11,128.2,128.65,77800.0,79.5415,79.671,79.1095,79.3872,77800.0
2007-03-05 10:30:00,128.65,129.05,128.32,129.04,54800.0,79.3872,79.634,79.1835,79.6278,54800.0
2007-03-05 11:00:00,129.0,129.1,128.79,129.09,59900.0,79.6032,79.6649,79.4736,79.6587,59900.0
2007-03-05 11:30:00,129.09,129.12,128.71,128.8,32500.0,79.6587,79.6772,79.4242,79.4797,32500.0
2007-03-05 12:00:00,128.81,128.81,128.47,128.76,23700.0,79.4859,79.4859,79.2761,79.4551,23700.0
2007-03-05 12:30:00,128.77,129.03,128.56,128.67,18500.0,79.4612,79.6217,79.3316,79.3995,18500.0
2007-03-05 13:00:00,128.58,128.89,128.58,128.76,23100.0,79.344,79.5353,79.344,79.4551,23100.0
2007-03-05 13:30:00,128.81,129.22,128.69,129.16,23300.0,79.4859,79.7389,79.4119,79.7019,23300.0
2007-03-05 14:00:00,129.25,129.49,128.9,129.01,29700.0,79.7574,79.9055,79.5415,79.6093,29700.0
2007-03-05 14:30:00,128.86,129.09,128.63,128.7,28200.0,79.5168,79.6587,79.3748,79.418,28200.0
2007-03-05 15:00:00,128.71,128.72,128.11,128.59,28900.0,79.4242,79.4304,79.054,79.3502,28900.0
2007-03-05 15:30:00,128.59,128.68,127.84,127.91,73500.0,79.3502,79.4057,78.8873,78.9305,73500.0
2007-03-06 09:30:00,132.45,132.7,132.02,132.29,140900.0,81.7321,81.8864,81.4667,81.6333,140900.0
2007-03-06 10:00:00,132.27,132.3,131.9,132.01,57800.0,81.621,81.6395,81.3927,81.4606,57800.0
2007-03-06 10:30:00,132.07,132.14,131.42,131.42,59300.0,81.4976,81.5408,81.0965,81.0965,59300.0
2007-03-06 11:00:00,131.45,131.66,131.45,131.6,109100.0,81.115,81.2446,81.115,81.2076,109100.0
2007-03-06 11:30:00,131.63,131.65,131.49,131.62,55300.0,81.2261,81.2384,81.1397,81.2199,55300.0
2007-03-06 12:00:00,131.65,131.66,131.38,131.46,61700.0,81.2384,81.2446,81.0718,81.1212,61700.0
2007-03-06 12:30:00,131.47,131.67,131.47,131.64,78200.0,81.1273,81.2508,81.1273,81.2322,78200.0
2007-03-06 13:00:00,131.64,132.1,131.59,132.08,60200.0,81.2322,81.5161,81.2014,81.5038,60200.0
2007-03-06 13:30:00,132.1,132.33,132.0,132.2,41200.0,81.5161,81.658,81.4544,81.5778,41200.0
2007-03-06 14:00:00,132.21,132.28,131.95,132.14,30500.0,81.584,81.6272,81.4235,81.5408,30500.0
2007-03-06 14:30:00,132.15,132.54,132.06,132.53,42200.0,81.547,81.7876,81.4914,81.7814,42200.0
2007-03-06 15:00:00,132.53,132.66,132.34,132.61,61500.0,81.7814,81.8617,81.6642,81.8308,61500.0
2007-03-06 15:30:00,132.5,132.88,132.41,132.7,107000.0,81.7629,81.9974,81.7074,81.8864,107000.0
2007-03-07 09:30:00,133.24,133.66,132.76,133.32,103800.0,82.2196,82.4787,81.9234,82.2689,103800.0
2007-03-07 10:00:00,133.28,133.41,133.14,133.39,35100.0,82.2443,82.3245,82.1579,82.3121,35100.0
2007-03-07 10:30:00,133.38,133.78,133.16,133.21,44800.0,82.306,82.5528,82.1702,82.2011,44800.0
2007-03-07 11:00:00,133.23,133.27,132.72,132.93,28400.0,82.2134,82.2381,81.8987,82.0283,28400.0
2007-03-07 11:30:00,132.87,133.08,132.75,132.91,33800.0,81.9913,82.1208,81.9172,82.0159,33800.0
2007-03-07 12:00:00,132.87,133.05,132.87,132.96,16500.0,81.9913,82.1023,81.9913,82.0468,16500.0
2007-03-07 12:30:00,132.97,133.53,132.97,133.53,26100.0,82.053,82.3985,82.053,82.3985,26100.0
2007-03-07 13:00:00,133.49,133.54,133.31,133.44,24100.0,82.3738,82.4047,82.2628,82.343,24100.0
2007-03-07 13:30:00,133.38,133.68,133.35,133.56,28700.0,82.306,82.4911,82.2875,82.417,28700.0
2007-03-07 14:00:00,133.52,133.6,132.94,133.1,50000.0,82.3924,82.4417,82.0344,82.1332,50000.0
2007-03-07 14:30:00,133.14,133.47,133.13,133.27,33400.0,82.1579,82.3615,82.1517,82.2381,33400.0
2007-03-07 15:00:00,133.2,133.38,133.04,133.04,24100.0,82.1949,82.306,82.0962,82.0962,24100.0
2007-03-07 15:30:00,133.04,133.17,132.72,132.9,66200.0,82.0962,82.1764,81.8987,82.0098,66200.0
2007-03-08 09:30:00,134.98,135.39,134.0,134.9,127900.0,83.2933,83.5463,82.6886,83.2439,127900.0
2007-03-08 10:00:00,134.83,135.0,134.67,134.96,56300.0,83.2007,83.3056,83.102,83.2809,56300.0
2007-03-08 10:30:00,134.96,135.07,134.67,134.98,48600.0,83.2809,83.3488,83.102,83.2933,48600.0
2007-03-08 11:00:00,134.98,135.09,134.84,134.99,30300.0,83.2933,83.3612,83.2069,83.2995,30300.0
2007-03-08 11:30:00,134.99,135.41,134.96,135.27,50700.0,83.2995,83.5586,83.2809,83.4722,50700.0
2007-03-08 12:00:00,135.26,135.61,135.21,135.6,55100.0,83.4661,83.682,83.4352,83.6759,55100.0
2007-03-08 12:30:00,135.6,135.63,135.15,135.34,44100.0,83.6759,83.6944,83.3982,83.5154,44100.0
2007-03-08 13:00:00,135.33,135.47,135.28,135.45,19800.0,83.5093,83.5957,83.4784,83.5833,19800.0
2007-03-08 13:30:00,135.46,135.57,135.14,135.52,40100.0,83.5895,83.6574,83.392,83.6265,40100.0
2007-03-08 14:00:00,135.5,135.5,134.9,134.9,30900.0,83.6142,83.6142,83.2439,83.2439,30900.0
2007-03-08 14:30:00,134.9,134.92,134.3,134.82,43600.0,83.2439,83.2563,82.8737,83.1946,43600.0
2007-03-08 15:00:00,134.8,134.88,134.75,134.8,38800.0,83.1822,83.2316,83.1514,83.1822,38800.0
2007-03-08 15:30:00,134.75,134.75,134.22,134.45,70100.0,83.1514,83.1514,82.8243,82.9662,70100.0
2007-03-09 09:30:00,134.3,134.7,133.5,133.5,55200.0,82.8737,83.1205,82.38,82.38,55200.0
2007-03-09 10:00:00,133.51,133.62,133.0,133.23,39800.0,82.3862,82.4541,82.0715,82.2134,39800.0
2007-03-09 10:30:00,133.25,133.58,133.12,133.42,27800.0,82.2257,82.4294,82.1455,82.3306,27800.0
2007-03-09 11:00:00,133.38,133.43,133.2,133.28,25600.0,82.306,82.3368,82.1949,82.2443,25600.0
2007-03-09 11:30:00,133.31,133.86,133.31,133.86,13100.0,82.2628,82.6022,82.2628,82.6022,13100.0
2007-03-09 12:00:00,133.82,133.82,133.51,133.56,17400.0,82.5775,82.5775,82.3862,82.417,17400.0
2007-03-09 12:30:00,133.55,133.61,133.24,133.27,21100.0,82.4109,82.4479,82.2196,82.2381,21100.0
2007-03-09 13:00:00,133.23,133.34,133.11,133.26,15900.0,82.2134,82.2813,82.1394,82.2319,15900.0
2007-03-09 13:30:00,133.26,133.31,133.0,133.01,18100.0,82.2319,82.2628,82.0715,82.0776,18100.0
2007-03-09 14:00:00,133.0,133.05,132.9,133.01,18900.0,82.0715,82.1023,82.0098,82.0776,18900.0
2007-03-09 14:30:00,133.01,133.09,132.9,133.04,32600.0,82.0776,82.127,82.0098,82.0962,32600.0
2007-03-09 15:00:00,133.04,133.26,133.0,133.17,54800.0,82.0962,82.2319,82.0715,82.1764,54800.0
2007-03-09 15:30:00,133.15,133.26,132.89,133.11,117000.0,82.164,82.2319,82.0036,82.1394,117000.0
2007-03-12 09:30:00,133.14,133.72,132.88,132.88,35900.0,82.1579,82.5158,81.9974,81.9974,35900.0
2007-03-12 10:00:00,132.87,133.04,132.7,132.95,24100.0,81.9913,82.0962,81.8864,82.0406,24100.0
2007-03-12 10:30:00,132.88,132.88,132.5,132.59,30300.0,81.9974,81.9974,81.7629,81.8185,30300.0
2007-03-12 11:00:00,132.59,132.63,132.2,132.26,73300.0,81.8185,81.8432,81.5778,81.6148,73300.0
2007-03-12 11:30:00,132.33,132.69,132.33,132.69,9800.0,81.658,81.8802,81.658,81.8802,9800.0
2007-03-12 12:00:00,132.69,132.98,132.51,132.93,29600.0,81.8802,82.0591,81.7691,82.0283,29600.0
2007-03-12 12:30:00,132.92,132.98,132.83,132.98,12700.0,82.0221,82.0591,81.9666,82.0591,12700.0
2007-03-12 13:00:00,133.01,133.15,132.88,132.98,72300.0,82.0776,82.164,81.9974,82.0591,72300.0
2007-03-12 13:30:00,133.0,133.1,132.86,133.08,24400.0,82.0715,82.1332,81.9851,82.1208,24400.0
2007-03-12 14:00:00,133.08,133.26,132.94,133.22,67700.0,82.1208,82.2319,82.0344,82.2072,67700.0
2007-03-12 14:30:00,133.2,133.54,133.18,133.45,69100.0,82.1949,82.4047,82.1825,82.3492,69100.0
2007-03-12 15:00:00,133.46,133.52,133.3,133.39,58800.0,82.3553,82.3924,82.2566,82.3121,58800.0
2007-03-12 15:30:00,133.39,133.46,133.1,133.3,64100.0,82.3121,82.3553,82.1332,82.2566,64100.0
2007-03-13 09:30:00,133.4,133.4,132.28,132.69,44900.0,82.3183,82.3183,81.6272,81.8802,44900.0
2007-03-13 10:00:00,132.65,132.74,132.4,132.64,12400.0,81.8555,81.911,81.7012,81.8493,12400.0
2007-03-13 10:30:00,132.69,132.76,132.41,132.41,36400.0,81.8802,81.9234,81.7074,81.7074,36400.0
2007-03-13 11:00:00,132.45,132.62,132.16,132.16,52800.0,81.7321,81.837,81.5531,81.5531,52800.0
2007-03-13 11:30:00,132.15,132.27,132.02,132.13,21700.0,81.547,81.621,81.4667,81.5346,21700.0
2007-03-13 12:00:00,132.17,132.29,131.55,131.57,35900.0,81.5593,81.6333,81.1767,81.1891,35900.0
2007-03-13 12:30:00,131.53,132.05,131.5,131.78,32300.0,81.1644,81.4852,81.1459,81.3186,32300.0
2007-03-13 13:00:00,131.79,132.05,131.79,131.84,20400.0,81.3248,81.4852,81.3248,81.3557,20400.0
2007-03-13 13:30:00,131.79,131.91,131.4,131.66,57700.0,81.3248,81.3989,81.0841,81.2446,57700.0
2007-03-13 14:00:00,131.48,131.48,130.74,130.78,39400.0,81.1335,81.1335,80.6769,80.7016,39400.0
2007-03-13 14:30:00,130.82,131.39,130.8,131.1,25000.0,80.7262,81.078,80.7139,80.899,25000.0
2007-03-13 15:00:00,131.09,131.18,130.5,130.95,32600.0,80.8929,80.9484,80.5288,80.8065,32600.0
2007-03-13 15:30:00,130.83,131.04,130.58,130.75,94300.0,80.7324,80.862,80.5781,80.683,94300.0
2007-03-14 09:30:00,130.0,130.7,129.99,130.1,73300.0,80.2202,80.6522,80.2141,80.2819,73300.0
2007-03-14 10:00:00,130.09,130.09,129.27,129.69,54700.0,80.2758,80.2758,79.7698,80.0289,54700.0
2007-03-14 10:30:00,129.69,130.21,129.69,129.85,78500.0,80.0289,80.3498,80.0289,80.1277,78500.0
2007-03-14 11:00:00,129.9,130.05,129.75,129.88,25500.0,80.1585,80.2511,80.066,80.1462,25500.0
2007-03-14 11:30:00,129.9,130.0,129.62,129.81,36000.0,80.1585,80.2202,79.9857,80.103,36000.0
2007-03-14 12:00:00,129.8,129.8,128.21,128.42,74000.0,80.0968,80.0968,79.1157,79.2453,74000.0
2007-03-14 12:30:00,128.45,128.47,127.82,128.01,41000.0,79.2638,79.2761,78.875,78.9923,41000.0
2007-03-14 13:00:00,127.97,129.81,127.93,129.75,73400.0,78.9676,80.103,78.9429,80.066,73400.0
2007-03-14 13:30:00,129.74,130.46,129.5,130.12,76000.0,80.0598,80.5041,79.9117,80.2943,76000.0
2007-03-14 14:00:00,130.16,130.24,129.91,130.08,47100.0,80.319,80.3683,80.1647,80.2696,47100.0
2007-03-14 14:30:00,130.09,130.33,129.85,130.19,80900.0,80.2758,80.4239,80.1277,80.3375,80900.0
2007-03-14 15:00:00,130.19,130.31,129.88,130.3,72400.0,80.3375,80.4115,80.1462,80.4054,72400.0
2007-03-14 15:30:00,130.32,130.4,129.81,129.99,88300.0,80.4177,80.4671,80.103,80.2141,88300.0
2007-03-15 09:30:00,130.48,130.67,130.16,130.46,55400.0,80.5164,80.6337,80.319,80.5041,55400.0
2007-03-15 10:00:00,130.46,130.58,130.11,130.48,50000.0,80.5041,80.5781,80.2881,80.5164,50000.0
2007-03-15 10:30:00,130.54,130.99,130.49,130.76,21800.0,80.5535,80.8311,80.5226,80.6892,21800.0
2007-03-15 11:00:00,130.79,130.82,130.49,130.77,29700.0,80.7077,80.7262,80.5226,80.6954,29700.0
2007-03-15 11:30:00,130.73,130.78,130.4,130.5,19600.0,80.6707,80.7016,80.4671,80.5288,19600.0
2007-03-15 12:00:00,130.49,130.77,130.43,130.77,15900.0,80.5226,80.6954,80.4856,80.6954,15900.0
2007-03-15 12:30:00,130.7,131.06,130.68,130.69,41200.0,80.6522,80.8743,80.6399,80.646,41200.0
2007-03-15 13:00:00,130.75,130.93,130.59,130.66,22800.0,80.683,80.7941,80.5843,80.6275,22800.0
2007-03-15 13:30:00,130.58,130.74,130.21,130.47,35600.0,80.5781,80.6769,80.3498,80.5103,35600.0
2007-03-15 14:00:00,130.43,130.46,130.23,130.32,31300.0,80.4856,80.5041,80.3622,80.4177,31300.0
2007-03-15 14:30:00,130.32,130.91,130.32,130.81,36400.0,80.4177,80.7818,80.4177,80.7201,36400.0
2007-03-15 15:00:00,130.8,130.96,130.75,130.75,15600.0,80.7139,80.8126,80.683,80.683,15600.0
2007-03-15 15:30:00,130.74,130.84,130.48,130.67,39900.0,80.6769,80.7386,80.5164,80.6337,39900.0
2007-03-16 09:30:00,130.03,130.67,130.03,130.58,54800.0,80.2387,80.6337,80.2387,80.5781,54800.0
2007-03-16 10:00:00,130.61,131.13,130.35,131.0,30900.0,80.5967,80.9175,80.4362,80.8373,30900.0
2007-03-16 10:30:00,130.94,131.05,130.25,130.27,26500.0,80.8003,80.8682,80.3745,80.3868,26500.0
2007-03-16 11:00:00,130.3,130.3,129.83,129.84,29300.0,80.4054,80.4054,80.1153,80.1215,29300.0
2007-03-16 11:30:00,129.84,129.93,129.64,129.92,18100.0,80.1215,80.177,79.9981,80.1709,18100.0
2007-03-16 12:00:00,129.92,130.16,129.9,130.13,17900.0,80.1709,80.319,80.1585,80.3005,17900.0
2007-03-16 12:30:00,130.13,130.15,129.9,129.99,5600.0,80.3005,80.3128,80.1585,80.2141,5600.0
2007-03-16 13:00:00,129.98,130.3,129.92,130.3,12700.0,80.2079,80.4054,80.1709,80.4054,12700.0
2007-03-16 13:30:00,130.27,130.35,130.24,130.3,15700.0,80.3868,80.4362,80.3683,80.4054,15700.0
2007-03-16 14:00:00,130.26,130.28,129.93,130.17,17400.0,80.3807,80.393,80.177,80.3251,17400.0
2007-03-16 14:30:00,130.14,130.14,129.84,130.04,28100.0,80.3066,80.3066,80.1215,80.2449,28100.0
2007-03-16 15:00:00,130.04,130.1,129.8,129.98,25900.0,80.2449,80.2819,80.0968,80.2079,25900.0
2007-03-16 15:30:00,130.0,130.08,129.81,129.95,55000.0,80.2202,80.2696,80.103,80.1894,55000.0
2007-03-19 09:30:00,130.46,131.15,130.46,130.73,46300.0,80.5041,80.9299,80.5041,80.6707,46300.0
2007-03-19 10:00:00,130.73,130.83,130.43,130.76,32400.0,80.6707,80.7324,80.4856,80.6892,32400.0
2007-03-19 10:30:00,130.76,131.08,130.76,131.08,22400.0,80.6892,80.8867,80.6892,80.8867,22400.0
2007-03-19 11:00:00,131.03,131.09,131.01,131.07,16300.0,80.8558,80.8929,80.8435,80.8805,16300.0
2007-03-19 11:30:00,131.07,131.46,131.05,131.38,18600.0,80.8805,81.1212,80.8682,81.0718,18600.0
2007-03-19 12:00:00,131.38,131.58,131.23,131.48,19800.0,81.0718,81.1952,80.9792,81.1335,19800.0
2007-03-19 12:30:00,131.45,131.47,131.22,131.25,14400.0,81.115,81.1273,80.9731,80.9916,14400.0
2007-03-19 13:00:00,131.27,131.44,131.21,131.34,13000.0,81.0039,81.1088,80.9669,81.0471,13000.0
2007-03-19 13:30:00,131.34,131.55,131.3,131.3,10600.0,81.0471,81.1767,81.0224,81.0224,10600.0
2007-03-19 14:00:00,131.36,131.37,131.16,131.16,6100.0,81.0595,81.0656,80.936,80.936,6100.0
2007-03-19 14:30:00,131.15,131.38,131.13,131.32,24700.0,80.9299,81.0718,80.9175,81.0348,24700.0
2007-03-19 15:00:00,131.34,131.5,131.08,131.49,34600.0,81.0471,81.1459,80.8867,81.1397,34600.0
2007-03-19 15:30:00,131.49,131.63,131.48,131.55,50000.0,81.1397,81.2261,81.1335,81.1767,50000.0
2007-03-20 09:30:00,131.45,132.0,131.45,131.61,22200.0,81.115,81.4544,81.115,81.2137,22200.0
2007-03-20 10:00:00,131.55,131.79,131.45,131.53,11100.0,81.1767,81.3248,81.115,81.1644,11100.0
2007-03-20 10:30:00,131.57,131.7,131.46,131.63,6200.0,81.1891,81.2693,81.1212,81.2261,6200.0
2007-03-20 11:00:00,131.6,131.91,131.6,131.83,11700.0,81.2076,81.3989,81.2076,81.3495,11700.0
2007-03-20 11:30:00,131.79,131.92,131.72,131.91,10400.0,81.3248,81.405,81.2816,81.3989,10400.0
2007-03-20 12:00:00,131.98,132.36,131.91,132.31,18500.0,81.4421,81.6765,81.3989,81.6457,18500.0
2007-03-20 12:30:00,132.34,132.5,131.94,132.02,36000.0,81.6642,81.7629,81.4174,81.4667,36000.0
2007-03-20 13:00:00,132.01,132.25,131.92,132.04,22400.0,81.4606,81.6087,81.405,81.4791,22400.0
2007-03-20 13:30:00,132.01,132.08,131.93,132.06,28900.0,81.4606,81.5038,81.4112,81.4914,28900.0
2007-03-20 14:00:00,132.16,132.34,132.07,132.21,15000.0,81.5531,81.6642,81.4976,81.584,15000.0
2007-03-20 14:30:00,132.13,132.25,131.85,132.16,12600.0,81.5346,81.6087,81.3618,81.5531,12600.0
2007-03-20 15:00:00,132.09,132.23,132.02,132.05,55500.0,81.5099,81.5963,81.4667,81.4852,55500.0
2007-03-20 15:30:00,132.03,132.32,131.99,132.04,75300.0,81.4729,81.6519,81.4482,81.4791,75300.0
2007-03-21 09:30:00,131.98,131.98,131.34,131.38,32700.0,81.4421,81.4421,81.0471,81.0718,32700.0
2007-03-21 10:00:00,131.36,131.45,131.03,131.4,44300.0,81.0595,81.115,80.8558,81.0841,44300.0
2007-03-21 10:30:00,131.44,131.55,131.02,131.52,35000.0,81.1088,81.1767,80.8497,81.1582,35000.0
2007-03-21 11:00:00,131.52,131.57,131.35,131.53,12100.0,81.1582,81.1891,81.0533,81.1644,12100.0
2007-03-21 11:30:00,131.53,131.59,131.41,131.53,7900.0,81.1644,81.2014,81.0903,81.1644,7900.0
2007-03-21 12:00:00,131.53,131.63,131.45,131.49,19100.0,81.1644,81.2261,81.115,81.1397,19100.0
2007-03-21 12:30:00,131.49,131.7,131.48,131.64,6200.0,81.1397,81.2693,81.1335,81.2322,6200.0
2007-03-21 13:00:00,131.65,131.86,131.65,131.76,17200.0,81.2384,81.368,81.2384,81.3063,17200.0
2007-03-21 13:30:00,131.74,131.89,131.57,131.69,21300.0,81.294,81.3865,81.1891,81.2631,21300.0
2007-03-21 14:00:00,131.68,132.87,131.61,132.55,90600.0,81.2569,81.9913,81.2137,81.7938,90600.0
2007-03-21 14:30:00,132.6,133.5,132.54,133.3,217800.0,81.8246,82.38,81.7876,82.2566,217800.0
2007-03-21 15:00:00,133.31,133.45,132.77,132.85,57800.0,82.2628,82.3492,81.9295,81.9789,57800.0
2007-03-21 15:30:00,132.86,133.48,132.86,133.48,131800.0,81.9851,82.3677,81.9851,82.3677,131800.0
2007-03-22 09:30:00,132.76,132.89,132.03,132.65,88500.0,81.9234,82.0036,81.4729,81.8555,88500.0
2007-03-22 10:00:00,132.65,133.25,132.65,133.0,41400.0,81.8555,82.2257,81.8555,82.0715,41400.0
2007-03-22 10:30:00,132.96,133.02,132.58,132.67,26600.0,82.0468,82.0838,81.8123,81.8678,26600.0
2007-03-22 11:00:00,132.64,133.1,132.58,133.06,19800.0,81.8493,82.1332,81.8123,82.1085,19800.0
2007-03-22 11:30:00,133.03,133.34,132.91,133.34,32700.0,82.09,82.2813,82.0159,82.2813,32700.0
2007-03-22 12:00:00,133.36,133.46,133.12,133.12,56100.0,82.2936,82.3553,82.1455,82.1455,56100.0
2007-03-22 12:30:00,133.17,133.27,133.01,133.05,10800.0,82.1764,82.2381,82.0776,82.1023,10800.0
2007-03-22 13:00:00,133.04,133.04,132.86,133.03,15900.0,82.0962,82.0962,81.9851,82.09,15900.0
2007-03-22 13:30:00,133.03,133.03,132.73,133.01,24200.0,82.09,82.09,81.9049,82.0776,24200.0
2007-03-22 14:00:00,133.03,133.13,133.0,133.1,49900.0,82.09,82.1517,82.0715,82.1332,49900.0
2007-03-22 14:30:00,133.04,133.14,132.94,133.01,29200.0,82.0962,82.1579,82.0344,82.0776,29200.0
2007-03-22 15:00:00,133.01,133.01,132.75,132.93,31600.0,82.0776,82.0776,81.9172,82.0283,31600.0
2007-03-22 15:30:00,132.93,133.1,132.73,132.81,102400.0,82.0283,82.1332,81.9049,81.9542,102400.0
2007-03-23 09:30:00,133.6,133.6,133.1,133.26,72300.0,82.4417,82.4417,82.1332,82.2319,72300.0
2007-03-23 10:00:00,133.34,133.67,132.87,133.06,61400.0,82.2813,82.4849,81.9913,82.1085,61400.0
2007-03-23 10:30:00,132.99,133.26,132.95,133.13,28100.0,82.0653,82.2319,82.0406,82.1517,28100.0
2007-03-23 11:00:00,133.1,133.35,133.0,133.25,28800.0,82.1332,82.2875,82.0715,82.2257,28800.0
2007-03-23 11:30:00,133.26,133.39,133.05,133.05,42800.0,82.2319,82.3121,82.1023,82.1023,42800.0
2007-03-23 12:00:00,133.11,133.35,133.1,133.26,31500.0,82.1394,82.2875,82.1332,82.2319,31500.0
2007-03-23 12:30:00,133.2,133.32,133.08,133.13,37200.0,82.1949,82.2689,82.1208,82.1517,37200.0
2007-03-23 13:00:00,133.13,133.26,132.94,133.08,11000.0,82.1517,82.2319,82.0344,82.1208,11000.0
2007-03-23 13:30:00,133.11,133.13,133.04,133.13,1500.0,82.1394,82.1517,82.0962,82.1517,1500.0
2007-03-23 14:00:00,133.1,133.11,132.92,133.01,15800.0,82.1332,82.1394,82.0221,82.0776,15800.0
2007-03-23 14:30:00,133.0,133.19,132.95,133.1,50200.0,82.0715,82.1887,82.0406,82.1332,50200.0
2007-03-23 15:00:00,133.13,133.26,133.04,133.23,53800.0,82.1517,82.2319,82.0962,82.2134,53800.0
2007-03-23 15:30:00,133.23,133.27,133.02,133.03,98600.0,82.2134,82.2381,82.0838,82.09,98600.0
2007-03-26 09:30:00,132.75,132.75,132.33,132.55,22700.0,81.9172,81.9172,81.658,81.7938,22700.0
2007-03-26 10:00:00,132.44,132.46,131.45,131.77,37200.0,81.7259,81.7383,81.115,81.3125,37200.0
2007-03-26 10:30:00,131.62,132.17,131.62,132.04,27300.0,81.2199,81.5593,81.2199,81.4791,27300.0
2007-03-26 11:00:00,132.05,132.05,131.51,131.59,19800.0,81.4852,81.4852,81.152,81.2014,19800.0
2007-03-26 11:30:00,131.63,131.87,131.6,131.71,10500.0,81.2261,81.3742,81.2076,81.2754,10500.0
2007-03-26 12:00:00,131.66,131.93,131.55,131.93,13100.0,81.2446,81.4112,81.1767,81.4112,13100.0
2007-03-26 12:30:00,131.93,132.05,131.87,131.87,7900.0,81.4112,81.4852,81.3742,81.3742,7900.0
2007-03-26 13:00:00,131.82,131.94,131.76,131.88,9400.0,81.3433,81.4174,81.3063,81.3803,9400.0
2007-03-26 13:30:00,131.82,132.03,131.61,131.84,26500.0,81.3433,81.4729,81.2137,81.3557,26500.0
2007-03-26 14:00:00,131.87,132.1,131.85,132.01,12800.0,81.3742,81.5161,81.3618,81.4606,12800.0
2007-03-26 14:30:00,132.09,132.09,131.94,132.06,6400.0,81.5099,81.5099,81.4174,81.4914,6400.0
2007-03-26 15:00:00,132.09,132.24,131.93,132.24,12700.0,81.5099,81.6025,81.4112,81.6025,12700.0
2007-03-26 15:30:00,132.25,132.78,132.23,132.56,33400.0,81.6087,81.9357,81.5963,81.8,33400.0
2007-03-27 09:30:00,131.5,131.5,131.05,131.11,34500.0,81.1459,81.1459,80.8682,80.9052,34500.0
2007-03-27 10:00:00,131.1,131.18,130.59,130.64,52100.0,80.899,80.9484,80.5843,80.6152,52100.0
2007-03-27 10:30:00,130.65,130.82,130.52,130.76,37100.0,80.6213,80.7262,80.5411,80.6892,37100.0
2007-03-27 11:00:00,130.77,130.83,130.54,130.62,25500.0,80.6954,80.7324,80.5535,80.6028,25500.0
2007-03-27 11:30:00,130.63,130.94,130.62,130.75,11000.0,80.609,80.8003,80.6028,80.683,11000.0
2007-03-27 12:00:00,130.82,130.89,130.74,130.76,14100.0,80.7262,80.7694,80.6769,80.6892,14100.0
2007-03-27 12:30:00,130.79,130.92,130.79,130.92,10500.0,80.7077,80.788,80.7077,80.788,10500.0
2007-03-27 13:00:00,130.85,131.0,130.77,130.88,9200.0,80.7448,80.8373,80.6954,80.7633,9200.0
2007-03-27 13:30:00,130.87,130.88,130.75,130.81,5800.0,80.7571,80.7633,80.683,80.7201,5800.0
2007-03-27 14:00:00,130.81,131.03,130.78,130.96,23000.0,80.7201,80.8558,80.7016,80.8126,23000.0
2007-03-27 14:30:00,130.95,131.14,130.95,131.14,13800.0,80.8065,80.9237,80.8065,80.9237,13800.0
2007-03-27 15:00:00,131.14,131.37,131.14,131.26,23500.0,80.9237,81.0656,80.9237,80.9978,23500.0
2007-03-27 15:30:00,131.25,131.44,131.23,131.26,35400.0,80.9916,81.1088,80.9792,80.9978,35400.0
2007-03-28 09:30:00,130.56,130.56,129.34,129.64,102100.0,81.273,81.273,80.5136,80.7003,102100.0
2007-03-28 10:00:00,129.62,129.75,129.5,129.71,60700.0,80.6879,80.7688,80.6132,80.7439,60700.0
2007-03-28 10:30:00,129.68,129.7,129.01,129.24,71000.0,80.7252,80.7377,80.3081,80.4513,71000.0
2007-03-28 11:00:00,129.27,129.3,128.82,128.84,91300.0,80.47,80.4887,80.1899,80.2023,91300.0
2007-03-28 11:30:00,128.85,128.9,128.63,128.71,71600.0,80.2085,80.2397,80.0716,80.1214,71600.0
2007-03-28 12:00:00,128.71,129.3,128.7,129.1,119400.0,80.1214,80.4887,80.1152,80.3642,119400.0
2007-03-28 12:30:00,129.13,129.13,128.8,128.86,43000.0,80.3828,80.3828,80.1774,80.2148,43000.0
2007-03-28 13:00:00,128.86,128.87,128.68,128.85,40300.0,80.2148,80.221,80.1027,80.2085,40300.0
2007-03-28 13:30:00,128.83,129.1,128.78,129.0,28700.0,80.1961,80.3642,80.165,80.3019,28700.0
2007-03-28 14:00:00,129.0,129.07,128.75,128.76,16800.0,80.3019,80.3455,80.1463,80.1525,16800.0
2007-03-28 14:30:00,128.76,128.87,128.64,128.76,19000.0,80.1525,80.221,80.0778,80.1525,19000.0
2007-03-28 15:00:00,128.77,129.09,128.77,129.05,39800.0,80.1587,80.3579,80.1587,80.333,39800.0
2007-03-28 15:30:00,129.08,129.18,128.82,128.85,51600.0,80.3517,80.414,80.1899,80.2085,51600.0
2007-03-29 09:30:00,129.78,130.14,129.57,129.71,48500.0,80.7875,81.0116,80.6567,80.7439,48500.0
2007-03-29 10:00:00,129.77,130.18,129.55,130.18,26500.0,80.7812,81.0365,80.6443,81.0365,26500.0
2007-03-29 10:30:00,130.18,130.18,129.65,129.65,17800.0,81.0365,81.0365,80.7065,80.7065,17800.0
2007-03-29 11:00:00,129.57,130.0,129.57,129.94,14700.0,80.6567,80.9244,80.6567,80.8871,14700.0
2007-03-29 11:30:00,129.94,129.98,129.61,129.62,11000.0,80.8871,80.912,80.6816,80.6879,11000.0
2007-03-29 12:00:00,129.6,130.0,129.6,129.75,15500.0,80.6754,80.9244,80.6754,80.7688,15500.0
2007-03-29 12:30:00,129.69,129.93,129.64,129.65,23000.0,80.7314,80.8808,80.7003,80.7065,23000.0
2007-03-29 13:00:00,129.64,129.64,129.11,129.22,38700.0,80.7003,80.7003,80.3704,80.4389,38700.0
2007-03-29 13:30:00,129.18,129.34,128.97,129.0,44100.0,80.414,80.5136,80.2832,80.3019,44100.0
2007-03-29 14:00:00,129.04,129.24,128.74,129.13,33500.0,80.3268,80.4513,80.1401,80.3828,33500.0
2007-03-29 14:30:00,129.1,129.49,128.91,129.29,32600.0,80.3642,80.6069,80.2459,80.4824,32600.0
2007-03-29 15:00:00,129.28,129.87,129.21,129.73,63600.0,80.4762,80.8435,80.4326,80.7563,63600.0
2007-03-29 15:30:00,129.76,130.0,129.63,129.73,60800.0,80.775,80.9244,80.6941,80.7563,60800.0
2007-03-30 09:30:00,128.5,129.19,128.05,128.79,77700.0,79.9907,80.4202,79.7105,80.1712,77700.0
2007-03-30 10:00:00,128.84,129.07,128.76,128.93,19800.0,80.2023,80.3455,80.1525,80.2583,19800.0
2007-03-30 10:30:00,128.84,128.95,128.58,128.72,24300.0,80.2023,80.2708,80.0405,80.1276,24300.0
2007-03-30 11:00:00,128.73,129.07,128.6,128.6,25000.0,80.1338,80.3455,80.0529,80.0529,25000.0
2007-03-30 11:30:00,128.58,128.72,128.15,128.26,77900.0,80.0405,80.1276,79.7728,79.8413,77900.0
2007-03-30 12:00:00,128.3,128.45,128.14,128.2,47400.0,79.8662,79.9595,79.7666,79.8039,47400.0
2007-03-30 12:30:00,128.16,128.24,128.05,128.15,47500.0,79.779,79.8288,79.7105,79.7728,47500.0
2007-03-30 13:00:00,128.13,128.31,128.06,128.3,26900.0,79.7603,79.8724,79.7168,79.8662,26900.0
2007-03-30 13:30:00,128.3,128.49,128.24,128.35,22900.0,79.8662,79.9844,79.8288,79.8973,22900.0
2007-03-30 14:00:00,128.31,128.49,128.24,128.49,22200.0,79.8724,79.9844,79.8288,79.9844,22200.0
2007-03-30 14:30:00,128.49,128.5,128.27,128.35,41400.0,79.9844,79.9907,79.8475,79.8973,41400.0
2007-03-30 15:00:00,128.35,128.35,128.11,128.21,25600.0,79.8973,79.8973,79.7479,79.8101,25600.0
2007-03-30 15:30:00,128.22,128.22,127.91,128.06,90900.0,79.8164,79.8164,79.6234,79.7168,90900.0
2007-04-02 09:30:00,126.88,126.95,126.19,126.6,119600.0,78.9822,79.0258,78.5527,78.8079,119600.0
2007-04-02 10:00:00,126.6,126.66,126.13,126.23,66200.0,78.8079,78.8453,78.5154,78.5776,66200.0
2007-04-02 10:30:00,126.25,126.8,126.25,126.75,59700.0,78.5901,78.9324,78.5901,78.9013,59700.0
2007-04-02 11:00:00,126.75,127.21,126.71,127.14,30400.0,78.9013,79.1876,78.8764,79.1441,30400.0
2007-04-02 11:30:00,127.14,127.34,127.09,127.14,14100.0,79.1441,79.2686,79.1129,79.1441,14100.0
2007-04-02 12:00:00,127.21,127.3,127.16,127.18,11600.0,79.1876,79.2437,79.1565,79.169,11600.0
2007-04-02 12:30:00,127.19,127.23,127.1,127.15,6500.0,79.1752,79.2001,79.1192,79.1503,6500.0
2007-04-02 13:00:00,127.18,127.23,127.0,127.03,18400.0,79.169,79.2001,79.0569,79.0756,18400.0
2007-04-02 13:30:00,127.04,127.04,126.89,126.98,18400.0,79.0818,79.0818,78.9884,79.0445,18400.0
2007-04-02 14:00:00,126.97,127.0,126.78,126.92,39400.0,79.0382,79.0569,78.92,79.0071,39400.0
2007-04-02 14:30:00,126.96,127.13,126.92,127.05,18900.0,79.032,79.1378,79.0071,79.088,18900.0
2007-04-02 15:00:00,127.07,127.35,126.9,127.12,42300.0,79.1005,79.2748,78.9947,79.1316,42300.0
2007-04-02 15:30:00,127.1,127.13,126.8,126.83,49100.0,79.1192,79.1378,78.9324,78.9511,49100.0
2007-04-03 09:30:00,125.7,126.9,125.32,125.66,327900.0,78.2477,78.9947,78.0111,78.2228,327900.0
2007-04-03 10:00:00,125.68,126.26,125.68,126.02,92300.0,78.2352,78.5963,78.2352,78.4469,92300.0
2007-04-03 10:30:00,126.09,126.52,125.95,126.52,50100.0,78.4905,78.7581,78.4033,78.7581,50100.0
2007-04-03 11:00:00,126.62,126.76,126.48,126.58,36100.0,78.8204,78.9075,78.7332,78.7955,36100.0
2007-04-03 11:30:00,126.65,126.83,126.5,126.8,37600.0,78.839,78.9511,78.7457,78.9324,37600.0
2007-04-03 12:00:00,126.8,126.97,126.75,126.87,41400.0,78.9324,79.0382,78.9013,78.976,41400.0
2007-04-03 12:30:00,126.85,127.05,126.85,127.05,52200.0,78.9635,79.088,78.9635,79.088,52200.0
2007-04-03 13:00:00,127.05,127.44,127.0,127.4,77800.0,79.088,79.3308,79.0569,79.3059,77800.0
2007-04-03 13:30:00,127.44,127.5,127.14,127.2,31100.0,79.3308,79.3682,79.1441,79.1814,31100.0
2007-04-03 14:00:00,127.2,127.24,126.8,126.91,128400.0,79.1814,79.2063,78.9324,79.0009,128400.0
2007-04-03 14:30:00,126.91,127.13,126.9,127.09,64300.0,79.0009,79.1378,78.9947,79.1129,64300.0
2007-04-03 15:00:00,127.1,127.16,126.75,126.95,150500.0,79.1192,79.1565,78.9013,79.0258,150500.0
2007-04-03 15:30:00,126.96,127.07,126.83,126.9,116400.0,79.032,79.1005,78.9511,78.9947,116400.0
2007-04-04 09:30:00,127.65,127.95,127.5,127.7,126400.0,79.4615,79.6483,79.3682,79.4927,126400.0
2007-04-04 10:00:00,127.63,127.63,127.25,127.54,91200.0,79.4491,79.4491,79.2125,79.3931,91200.0
2007-04-04 10:30:00,127.54,127.68,127.45,127.57,53800.0,79.3931,79.4802,79.337,79.4117,53800.0
2007-04-04 11:00:00,127.57,127.81,127.52,127.79,37800.0,79.4117,79.5611,79.3806,79.5487,37800.0
2007-04-04 11:30:00,127.78,128.3,127.72,128.3,39700.0,79.5425,79.8662,79.5051,79.8662,39700.0
2007-04-04 12:00:00,128.28,128.5,128.2,128.28,36800.0,79.8537,79.9907,79.8039,79.8537,36800.0
2007-04-04 12:30:00,128.28,128.3,128.0,128.07,40900.0,79.8537,79.8662,79.6794,79.723,40900.0
2007-04-04 13:00:00,128.07,128.07,127.95,128.01,44200.0,79.723,79.723,79.6483,79.6856,44200.0
2007-04-04 13:30:00,128.0,128.01,127.91,127.95,48000.0,79.6794,79.6856,79.6234,79.6483,48000.0
2007-04-04 14:00:00,127.95,128.0,127.89,127.99,20900.0,79.6483,79.6794,79.6109,79.6732,20900.0
2007-04-04 14:30:00,128.0,128.0,127.92,127.96,16400.0,79.6794,79.6794,79.6296,79.6545,16400.0
2007-04-04 15:00:00,127.96,128.0,127.85,127.85,30300.0,79.6545,79.6794,79.586,79.586,30300.0
2007-04-04 15:30:00,127.84,127.92,127.73,127.76,59800.0,79.5798,79.6296,79.5113,79.53,59800.0
2007-04-05 09:30:00,125.78,126.27,125.61,126.23,264700.0,78.2975,78.6025,78.1917,78.5776,264700.0
2007-04-05 10:00:00,126.23,126.69,126.02,126.67,118200.0,78.5776,78.8639,78.4469,78.8515,118200.0
2007-04-05 10:30:00,126.68,126.8,126.58,126.8,64100.0,78.8577,78.9324,78.7955,78.9324,64100.0
2007-04-05 11:00:00,126.8,126.8,126.52,126.65,46900.0,78.9324,78.9324,78.7581,78.839,46900.0
2007-04-05 11:30:00,126.68,126.86,126.62,126.86,32100.0,78.8577,78.9698,78.8204,78.9698,32100.0
2007-04-05 12:00:00,126.86,126.96,126.83,126.94,28200.0,78.9698,79.032,78.9511,79.0196,28200.0
2007-04-05 12:30:00,126.94,126.95,126.66,126.8,46100.0,79.0196,79.0258,78.8453,78.9324,46100.0
2007-04-05 13:00:00,126.8,126.93,126.75,126.77,44200.0,78.9324,79.0133,78.9013,78.9137,44200.0
2007-04-05 13:30:00,126.77,126.88,126.77,126.81,18100.0,78.9137,78.9822,78.9137,78.9386,18100.0
2007-04-05 14:00:00,126.81,126.94,126.76,126.94,29300.0,78.9386,79.0196,78.9075,79.0196,29300.0
2007-04-05 14:30:00,126.94,126.97,126.81,126.84,39100.0,79.0196,79.0382,78.9386,78.9573,39100.0
2007-04-05 15:00:00,126.88,126.9,126.55,126.58,72900.0,78.9822,78.9947,78.7768,78.7955,72900.0
2007-04-05 15:30:00,126.58,126.58,126.31,126.47,137700.0,78.7955,78.7955,78.6274,78.727,137700.0
2007-04-09 09:30:00,126.75,126.8,126.4,126.44,77600.0,78.9013,78.9324,78.6834,78.7083,77600.0
2007-04-09 10:00:00,126.41,126.42,125.9,126.15,56900.0,78.6897,78.6959,78.3722,78.5278,56900.0
2007-04-09 10:30:00,126.14,126.35,126.09,126.22,21900.0,78.5216,78.6523,78.4905,78.5714,21900.0
2007-04-09 11:00:00,126.23,126.44,126.2,126.21,31300.0,78.5776,78.7083,78.5589,78.5652,31300.0
2007-04-09 11:30:00,126.21,126.44,126.21,126.37,20800.0,78.5652,78.7083,78.5652,78.6648,20800.0
2007-04-09 12:00:00,126.38,126.44,126.36,126.43,18100.0,78.671,78.7083,78.6585,78.7021,18100.0
2007-04-09 12:30:00,126.43,126.53,126.43,126.53,21700.0,78.7021,78.7643,78.7021,78.7643,21700.0
2007-04-09 13:00:00,126.53,126.53,126.33,126.37,30700.0,78.7643,78.7643,78.6399,78.6648,30700.0
2007-04-09 13:30:00,126.35,126.36,126.08,126.15,36900.0,78.6523,78.6585,78.4842,78.5278,36900.0
2007-04-09 14:00:00,126.09,126.09,125.95,126.01,40400.0,78.4905,78.4905,78.4033,78.4407,40400.0
2007-04-09 14:30:00,126.01,126.28,126.01,126.25,25600.0,78.4407,78.6087,78.4407,78.5901,25600.0
2007-04-09 15:00:00,126.28,126.4,126.1,126.34,23600.0,78.6087,78.6834,78.4967,78.6461,23600.0
2007-04-09 15:30:00,126.35,126.48,126.29,126.29,83200.0,78.6523,78.7332,78.615,78.615,83200.0
2007-04-10 09:30:00,125.9,126.05,125.59,125.73,63300.0,78.3722,78.4656,78.1792,78.2664,63300.0
2007-04-10 10:00:00,125.74,125.98,125.68,125.86,28700.0,78.2726,78.422,78.2352,78.3473,28700.0
2007-04-10 10:30:00,125.86,126.05,125.78,126.0,46100.0,78.3473,78.4656,78.2975,78.4344,46100.0
2007-04-10 11:00:00,125.97,126.24,125.95,126.2,107400.0,78.4158,78.5838,78.4033,78.5589,107400.0
2007-04-10 11:30:00,126.2,126.45,126.14,126.43,140500.0,78.5589,78.7146,78.5216,78.7021,140500.0
2007-04-10 12:00:00,126.43,126.82,126.43,126.67,79900.0,78.7021,78.9449,78.7021,78.8515,79900.0
2007-04-10 12:30:00,126.66,126.88,126.37,126.37,34700.0,78.8453,78.9822,78.6648,78.6648,34700.0
2007-04-10 13:00:00,126.34,126.47,126.29,126.36,53800.0,78.6461,78.727,78.615,78.6585,53800.0
2007-04-10 13:30:00,126.34,126.55,126.29,126.38,27600.0,78.6461,78.7768,78.615,78.671,27600.0
2007-04-10 14:00:00,126.38,126.43,126.32,126.4,18800.0,78.671,78.7021,78.6336,78.6834,18800.0
2007-04-10 14:30:00,126.37,126.6,126.36,126.48,37800.0,78.6648,78.8079,78.6585,78.7332,37800.0
2007-04-10 15:00:00,126.48,126.57,126.39,126.57,62000.0,78.7332,78.7892,78.6772,78.7892,62000.0
2007-04-10 15:30:00,126.57,126.76,126.53,126.53,116200.0,78.7892,78.9075,78.7643,78.7643,116200.0
2007-04-11 09:30:00,125.67,125.73,125.3,125.32,101100.0,78.229,78.2664,77.9987,78.0111,101100.0
2007-04-11 10:00:00,125.32,125.32,125.13,125.23,56900.0,78.0111,78.0111,77.8929,77.9551,56900.0
2007-04-11 10:30:00,125.21,125.32,124.8,124.95,95100.0,77.9427,78.0111,77.6874,77.7808,95100.0
2007-04-11 11:00:00,124.95,125.12,124.8,124.95,60400.0,77.7808,77.8866,77.6874,77.7808,60400.0
2007-04-11 11:30:00,124.94,125.01,124.89,125.0,24400.0,77.7746,77.8182,77.7435,77.8119,24400.0
2007-04-11 12:00:00,125.0,125.16,124.95,124.97,25700.0,77.8119,77.9115,77.7808,77.7933,25700.0
2007-04-11 12:30:00,124.96,125.0,124.81,125.0,23200.0,77.787,77.8119,77.6937,77.8119,23200.0
2007-04-11 13:00:00,125.0,125.12,124.96,125.09,21400.0,77.8119,77.8866,77.787,77.868,21400.0
2007-04-11 13:30:00,125.09,125.12,124.97,124.97,21300.0,77.868,77.8866,77.7933,77.7933,21300.0
2007-04-11 14:00:00,124.96,124.96,124.52,124.64,76600.0,77.787,77.787,77.5131,77.5878,76600.0
2007-04-11 14:30:00,124.59,124.63,124.37,124.55,56000.0,77.5567,77.5816,77.4198,77.5318,56000.0
2007-04-11 15:00:00,124.53,124.68,124.42,124.53,60500.0,77.5194,77.6127,77.4509,77.5194,60500.0
2007-04-11 15:30:00,124.52,124.71,124.52,124.56,59600.0,77.5131,77.6314,77.5131,77.538,59600.0
2007-04-12 09:30:00,123.85,123.85,123.27,123.53,116000.0,77.0961,77.0961,76.735,76.8969,116000.0
2007-04-12 10:00:00,123.53,123.89,123.48,123.89,73200.0,76.8969,77.121,76.8657,77.121,73200.0
2007-04-12 10:30:00,123.89,123.9,123.64,123.81,39900.0,77.121,77.1272,76.9653,77.0712,39900.0
2007-04-12 11:00:00,123.79,123.99,123.74,123.95,25800.0,77.0587,77.1832,77.0276,77.1583,25800.0
2007-04-12 11:30:00,123.99,124.0,123.88,123.93,39700.0,77.1832,77.1894,77.1147,77.1459,39700.0
2007-04-12 12:00:00,123.95,124.32,123.91,124.07,23000.0,77.1583,77.3886,77.1334,77.233,23000.0
2007-04-12 12:30:00,124.08,124.08,123.9,123.94,11000.0,77.2392,77.2392,77.1272,77.1521,11000.0
2007-04-12 13:00:00,123.94,124.28,123.94,124.21,16900.0,77.1521,77.3637,77.1521,77.3202,16900.0
2007-04-12 13:30:00,124.25,124.43,124.25,124.39,15500.0,77.3451,77.4571,77.3451,77.4322,15500.0
2007-04-12 14:00:00,124.39,124.39,124.11,124.3,19900.0,77.4322,77.4322,77.2579,77.3762,19900.0
2007-04-12 14:30:00,124.3,124.49,124.19,124.33,40200.0,77.3762,77.4945,77.3077,77.3949,40200.0
2007-04-12 15:00:00,124.32,124.43,124.29,124.4,33900.0,77.3886,77.4571,77.37,77.4384,33900.0
2007-04-12 15:30:00,124.38,124.45,124.32,124.4,68800.0,77.426,77.4696,77.3886,77.4384,68800.0
2007-04-13 09:30:00,121.0,121.34,120.81,121.3,245400.0,75.3219,75.5336,75.2037,75.5087,245400.0
2007-04-13 10:00:00,121.29,121.3,120.86,121.18,197200.0,75.5025,75.5087,75.2348,75.434,197200.0
2007-04-13 10:30:00,121.19,121.33,120.85,120.94,116400.0,75.4402,75.5274,75.2286,75.2846,116400.0
2007-04-13 11:00:00,120.95,121.17,120.9,121.03,71300.0,75.2908,75.4278,75.2597,75.3406,71300.0
2007-04-13 11:30:00,121.05,121.61,121.05,121.45,84100.0,75.3531,75.7017,75.3531,75.6021,84100.0
2007-04-13 12:00:00,121.49,121.66,121.41,121.53,86300.0,75.627,75.7328,75.5772,75.6519,86300.0
2007-04-13 12:30:00,121.52,121.73,121.5,121.59,37200.0,75.6456,75.7764,75.6332,75.6892,37200.0
2007-04-13 13:00:00,121.6,121.63,121.47,121.52,75100.0,75.6954,75.7141,75.6145,75.6456,75100.0
2007-04-13 13:30:00,121.53,121.65,121.52,121.61,29200.0,75.6519,75.7266,75.6456,75.7017,29200.0
2007-04-13 14:00:00,121.62,121.65,121.5,121.61,49900.0,75.7079,75.7266,75.6332,75.7017,49900.0
2007-04-13 14:30:00,121.61,121.61,121.52,121.56,45600.0,75.7017,75.7017,75.6456,75.6705,45600.0
2007-04-13 15:00:00,121.56,121.62,121.55,121.59,75700.0,75.6705,75.7079,75.6643,75.6892,75700.0
2007-04-13 15:30:00,121.6,121.62,121.4,121.52,128700.0,75.6954,75.7079,75.5709,75.6456,128700.0
2007-04-16 09:30:00,121.15,121.87,120.92,121.85,175000.0,75.4153,75.8635,75.2722,75.8511,175000.0
2007-04-16 10:00:00,121.82,122.29,121.8,121.95,132900.0,75.8324,76.125,75.8199,75.9133,132900.0
2007-04-16 10:30:00,121.96,122.36,121.94,122.35,79900.0,75.9195,76.1685,75.9071,76.1623,79900.0
2007-04-16 11:00:00,122.35,122.58,122.27,122.58,82800.0,76.1623,76.3055,76.1125,76.3055,82800.0
2007-04-16 11:30:00,122.58,123.2,122.55,122.98,117200.0,76.3055,76.6914,76.2868,76.5545,117200.0
2007-04-16 12:00:00,122.99,123.1,122.89,122.94,63700.0,76.5607,76.6292,76.4985,76.5296,63700.0
2007-04-16 12:30:00,122.93,122.95,122.84,122.85,39800.0,76.5234,76.5358,76.4673,76.4736,39800.0
2007-04-16 13:00:00,122.8,122.83,122.65,122.74,46600.0,76.4424,76.4611,76.3491,76.4051,46600.0
2007-04-16 13:30:00,122.74,122.9,122.6,122.61,46500.0,76.4051,76.5047,76.3179,76.3242,46500.0
2007-04-16 14:00:00,122.6,122.75,122.51,122.72,38900.0,76.3179,76.4113,76.2619,76.3926,38900.0
2007-04-16 14:30:00,122.68,122.84,122.6,122.75,38800.0,76.3677,76.4673,76.3179,76.4113,38800.0
2007-04-16 15:00:00,122.78,122.87,122.58,122.77,54700.0,76.43,76.486,76.3055,76.4238,54700.0
2007-04-16 15:30:00,122.78,122.82,122.68,122.8,134500.0,76.43,76.4549,76.3677,76.4424,134500.0
2007-04-17 09:30:00,122.33,122.37,121.83,122.15,173200.0,76.1499,76.1748,75.8386,76.0378,173200.0
2007-04-17 10:00:00,122.18,122.65,122.15,122.27,96900.0,76.0565,76.3491,76.0378,76.1125,96900.0
2007-04-17 10:30:00,122.25,122.68,122.25,122.47,44800.0,76.1001,76.3677,76.1001,76.237,44800.0
2007-04-17 11:00:00,122.4,122.47,122.23,122.36,44500.0,76.1934,76.237,76.0876,76.1685,44500.0
2007-04-17 11:30:00,122.36,122.7,122.34,122.57,49300.0,76.1685,76.3802,76.1561,76.2993,49300.0
2007-04-17 12:00:00,122.57,122.66,122.42,122.48,136900.0,76.2993,76.3553,76.2059,76.2432,136900.0
2007-04-17 12:30:00,122.47,122.48,122.27,122.36,20500.0,76.237,76.2432,76.1125,76.1685,20500.0
2007-04-17 13:00:00,122.36,122.47,122.2,122.23,28200.0,76.1685,76.237,76.0689,76.0876,28200.0
2007-04-17 13:30:00,122.23,122.39,122.21,122.35,98400.0,76.0876,76.1872,76.0752,76.1623,98400.0
2007-04-17 14:00:00,122.34,122.49,122.3,122.49,18000.0,76.1561,76.2495,76.1312,76.2495,18000.0
2007-04-17 14:30:00,122.49,122.62,122.35,122.61,40600.0,76.2495,76.3304,76.1623,76.3242,40600.0
2007-04-17 15:00:00,122.61,122.65,122.32,122.35,37700.0,76.3242,76.3491,76.1436,76.1623,37700.0
2007-04-17 15:30:00,122.35,122.43,122.2,122.25,62600.0,76.1623,76.2121,76.0689,76.1001,62600.0
2007-04-18 09:30:00,123.13,123.74,122.95,123.6,122700.0,76.6479,77.0276,76.5358,76.9404,122700.0
2007-04-18 10:00:00,123.6,123.88,123.25,123.77,72400.0,76.9404,77.1147,76.7226,77.0463,72400.0
2007-04-18 10:30:00,123.8,123.99,123.57,123.9,65500.0,77.0649,77.1832,76.9218,77.1272,65500.0
2007-04-18 11:00:00,123.88,124.19,123.83,123.92,46500.0,77.1147,77.3077,77.0836,77.1396,46500.0
2007-04-18 11:30:00,123.91,124.11,123.9,123.96,32300.0,77.1334,77.2579,77.1272,77.1645,32300.0
2007-04-18 12:00:00,123.97,124.05,123.95,124.0,20000.0,77.1708,77.2206,77.1583,77.1894,20000.0
2007-04-18 12:30:00,123.96,124.0,123.81,123.83,44700.0,77.1645,77.1894,77.0712,77.0836,44700.0
2007-04-18 13:00:00,123.83,123.91,123.75,123.8,31700.0,77.0836,77.1334,77.0338,77.0649,31700.0
2007-04-18 13:30:00,123.84,123.9,123.7,123.81,16400.0,77.0898,77.1272,77.0027,77.0712,16400.0
2007-04-18 14:00:00,123.8,123.84,123.73,123.8,23200.0,77.0649,77.0898,77.0214,77.0649,23200.0
2007-04-18 14:30:00,123.83,123.88,123.8,123.88,25700.0,77.0836,77.1147,77.0649,77.1147,25700.0
2007-04-18 15:00:00,123.88,124.1,123.77,124.03,39900.0,77.1147,77.2517,77.0463,77.2081,39900.0
2007-04-18 15:30:00,124.03,124.08,123.65,123.66,77900.0,77.2081,77.2392,76.9716,76.9778,77900.0
2007-04-19 09:30:00,123.44,123.69,123.03,123.64,82700.0,76.8408,76.9965,76.5856,76.9653,82700.0
2007-04-19 10:00:00,123.64,123.91,123.47,123.85,37200.0,76.9653,77.1334,76.8595,77.0961,37200.0
2007-04-19 10:30:00,123.85,123.85,123.36,123.49,70700.0,77.0961,77.0961,76.791,76.872,70700.0
2007-04-19 11:00:00,123.5,123.81,123.38,123.78,24900.0,76.8782,77.0712,76.8035,77.0525,24900.0
2007-04-19 11:30:00,123.8,124.5,123.8,124.4,103300.0,77.0649,77.5007,77.0649,77.4384,103300.0
2007-04-19 12:00:00,124.35,124.44,124.12,124.21,54100.0,77.4073,77.4633,77.2641,77.3202,54100.0
2007-04-19 12:30:00,124.22,124.54,124.13,124.51,49100.0,77.3264,77.5256,77.2704,77.5069,49100.0
2007-04-19 13:00:00,124.51,124.55,124.33,124.39,23800.0,77.5069,77.5318,77.3949,77.4322,23800.0
2007-04-19 13:30:00,124.39,124.4,124.2,124.21,33500.0,77.4322,77.4384,77.3139,77.3202,33500.0
2007-04-19 14:00:00,124.23,124.37,124.04,124.19,72600.0,77.3326,77.4198,77.2143,77.3077,72600.0
2007-04-19 14:30:00,124.19,124.25,124.12,124.19,64700.0,77.3077,77.3451,77.2641,77.3077,64700.0
2007-04-19 15:00:00,124.19,124.3,124.16,124.23,50500.0,77.3077,77.3762,77.289,77.3326,50500.0
2007-04-19 15:30:00,124.23,124.24,124.02,124.15,118300.0,77.3326,77.3388,77.2019,77.2828,118300.0
2007-04-20 09:30:00,125.01,125.7,125.01,125.37,149700.0,77.8182,78.2477,77.8182,78.0423,149700.0
2007-04-20 10:00:00,125.37,125.79,125.3,125.72,73900.0,78.0423,78.3037,77.9987,78.2601,73900.0
2007-04-20 10:30:00,125.76,126.11,125.65,125.75,152500.0,78.285,78.5029,78.2166,78.2788,152500.0
2007-04-20 11:00:00,125.75,125.76,125.6,125.71,53600.0,78.2788,78.285,78.1854,78.2539,53600.0
2007-04-20 11:30:00,125.71,125.77,125.51,125.66,53700.0,78.2539,78.2913,78.1294,78.2228,53700.0
2007-04-20 12:00:00,125.66,125.72,125.54,125.54,34100.0,78.2228,78.2601,78.1481,78.1481,34100.0
2007-04-20 12:30:00,125.58,125.71,125.5,125.71,16900.0,78.173,78.2539,78.1232,78.2539,16900.0
2007-04-20 13:00:00,125.7,125.75,125.61,125.69,49000.0,78.2477,78.2788,78.1917,78.2415,49000.0
2007-04-20 13:30:00,125.67,125.83,125.67,125.8,33800.0,78.229,78.3286,78.229,78.3099,33800.0
2007-04-20 14:00:00,125.75,125.81,125.67,125.75,23800.0,78.2788,78.3162,78.229,78.2788,23800.0
2007-04-20 14:30:00,125.75,126.01,125.75,125.99,67400.0,78.2788,78.4407,78.2788,78.4282,67400.0
2007-04-20 15:00:00,125.98,126.11,125.85,125.9,101600.0,78.422,78.5029,78.3411,78.3722,101600.0
2007-04-20 15:30:00,125.9,126.03,125.73,125.84,116500.0,78.3722,78.4531,78.2664,78.3348,116500.0
2007-04-23 09:30:00,125.0,125.16,124.81,124.94,94300.0,77.8119,77.9115,77.6937,77.7746,94300.0
2007-04-23 10:00:00,124.95,125.0,124.75,124.9,52000.0,77.7808,77.8119,77.6563,77.7497,52000.0
2007-04-23 10:30:00,124.88,125.11,124.88,125.0,24500.0,77.7372,77.8804,77.7372,77.8119,24500.0
2007-04-23 11:00:00,124.96,125.02,124.77,124.94,27400.0,77.787,77.8244,77.6688,77.7746,27400.0
2007-04-23 11:30:00,124.91,125.1,124.86,124.94,27600.0,77.7559,77.8742,77.7248,77.7746,27600.0
2007-04-23 12:00:00,124.99,125.1,124.88,125.06,31200.0,77.8057,77.8742,77.7372,77.8493,31200.0
2007-04-23 12:30:00,125.0,125.03,124.89,124.98,22000.0,77.8119,77.8306,77.7435,77.7995,22000.0
2007-04-23 13:00:00,124.98,125.17,124.96,125.16,21500.0,77.7995,77.9178,77.787,77.9115,21500.0
2007-04-23 13:30:00,125.12,125.15,124.76,124.82,59400.0,77.8866,77.9053,77.6625,77.6999,59400.0
2007-04-23 14:00:00,124.82,124.98,124.82,124.85,62100.0,77.6999,77.7995,77.6999,77.7186,62100.0
2007-04-23 14:30:00,124.85,124.95,124.83,124.9,38400.0,77.7186,77.7808,77.7061,77.7497,38400.0
2007-04-23 15:00:00,124.89,125.0,124.85,125.0,49100.0,77.7435,77.8119,77.7186,77.8119,49100.0
2007-04-23 15:30:00,125.0,125.0,124.86,124.88,117600.0,77.8119,77.8119,77.7248,77.7372,117600.0
2007-04-24 09:30:00,124.79,124.79,124.13,124.19,75700.0,77.6812,77.6812,77.2704,77.3077,75700.0
2007-04-24 10:00:00,124.16,124.19,123.62,123.68,68500.0,77.289,77.3077,76.9529,76.9902,68500.0
2007-04-24 10:30:00,123.72,124.19,123.7,124.13,54400.0,77.0151,77.3077,77.0027,77.2704,54400.0
2007-04-24 11:00:00,124.11,124.32,124.03,124.14,45400.0,77.2579,77.3886,77.2081,77.2766,45400.0
2007-04-24 11:30:00,124.15,124.23,123.9,123.9,35800.0,77.2828,77.3326,77.1272,77.1272,35800.0
2007-04-24 12:00:00,123.91,124.13,123.84,124.11,27400.0,77.1334,77.2704,77.0898,77.2579,27400.0
2007-04-24 12:30:00,124.1,124.14,124.0,124.0,28000.0,77.2517,77.2766,77.1894,77.1894,28000.0
2007-04-24 13:00:00,124.0,124.01,123.8,123.87,43400.0,77.1894,77.1957,77.0649,77.1085,43400.0
2007-04-24 13:30:00,123.89,124.03,123.82,124.0,24800.0,77.121,77.2081,77.0774,77.1894,24800.0
2007-04-24 14:00:00,124.0,124.13,123.95,124.02,30900.0,77.1894,77.2704,77.1583,77.2019,30900.0
2007-04-24 14:30:00,124.06,124.06,123.83,123.87,37300.0,77.2268,77.2268,77.0836,77.1085,37300.0
2007-04-24 15:00:00,123.83,123.93,123.8,123.84,37700.0,77.0836,77.1459,77.0649,77.0898,37700.0
2007-04-24 15:30:00,123.84,123.94,123.8,123.84,45400.0,77.0898,77.1521,77.0649,77.0898,45400.0
2007-04-25 09:30:00,122.5,122.73,122.22,122.5,153700.0,76.2557,76.3989,76.0814,76.2557,153700.0
2007-04-25 10:00:00,122.45,122.49,122.22,122.27,63900.0,76.2246,76.2495,76.0814,76.1125,63900.0
2007-04-25 10:30:00,122.27,122.3,121.99,122.15,109400.0,76.1125,76.1312,75.9382,76.0378,109400.0
2007-04-25 11:00:00,122.16,122.49,122.16,122.23,40800.0,76.044,76.2495,76.044,76.0876,40800.0
2007-04-25 11:30:00,122.26,122.5,122.15,122.5,44100.0,76.1063,76.2557,76.0378,76.2557,44100.0
2007-04-25 12:00:00,122.53,122.61,122.21,122.29,36900.0,76.2744,76.3242,76.0752,76.125,36900.0
2007-04-25 12:30:00,122.3,122.32,122.06,122.27,64600.0,76.1312,76.1436,75.9818,76.1125,64600.0
2007-04-25 13:00:00,122.27,122.45,122.2,122.39,45900.0,76.1125,76.2246,76.0689,76.1872,45900.0
2007-04-25 13:30:00,122.4,122.49,122.35,122.49,33700.0,76.1934,76.2495,76.1623,76.2495,33700.0
2007-04-25 14:00:00,122.49,122.65,122.41,122.54,60900.0,76.2495,76.3491,76.1997,76.2806,60900.0
2007-04-25 14:30:00,122.53,122.73,122.45,122.65,79500.0,76.2744,76.3989,76.2246,76.3491,79500.0
2007-04-25 15:00:00,122.68,122.89,122.54,122.74,85800.0,76.3677,76.4985,76.2806,76.4051,85800.0
2007-04-25 15:30:00,122.74,123.46,122.65,122.92,114700.0,76.4051,76.8533,76.3491,76.5171,114700.0
2007-04-26 09:30:00,121.9,122.2,121.5,121.79,196600.0,75.8822,76.0689,75.6332,75.8137,196600.0
2007-04-26 10:00:00,121.78,121.92,121.58,121.86,105200.0,75.8075,75.8946,75.683,75.8573,105200.0
2007-04-26 10:30:00,121.85,122.29,121.78,122.27,54000.0,75.8511,76.125,75.8075,76.1125,54000.0
2007-04-26 11:00:00,122.27,122.33,122.13,122.18,31100.0,76.1125,76.1499,76.0254,76.0565,31100.0
2007-04-26 11:30:00,122.18,122.34,122.1,122.24,27500.0,76.0565,76.1561,76.0067,76.0938,27500.0
2007-04-26 12:00:00,122.26,122.4,122.19,122.22,20900.0,76.1063,76.1934,76.0627,76.0814,20900.0
2007-04-26 12:30:00,122.25,122.38,122.21,122.3,46000.0,76.1001,76.181,76.0752,76.1312,46000.0
2007-04-26 13:00:00,122.34,122.39,122.24,122.31,28000.0,76.1561,76.1872,76.0938,76.1374,28000.0
2007-04-26 13:30:00,122.31,122.48,122.2,122.38,41800.0,76.1374,76.2432,76.0689,76.181,41800.0
2007-04-26 14:00:00,122.35,122.58,122.24,122.46,28600.0,76.1623,76.3055,76.0938,76.2308,28600.0
2007-04-26 14:30:00,122.38,122.52,122.16,122.34,54200.0,76.181,76.2681,76.044,76.1561,54200.0
2007-04-26 15:00:00,122.34,122.46,122.3,122.4,26900.0,76.1561,76.2308,76.1312,76.1934,26900.0
2007-04-26 15:30:00,122.37,122.48,122.23,122.33,128700.0,76.1748,76.2432,76.0876,76.1499,128700.0
2007-04-27 09:30:00,122.35,122.85,122.25,122.33,62700.0,76.1623,76.4736,76.1001,76.1499,62700.0
2007-04-27 10:00:00,122.32,122.62,122.31,122.55,26000.0,76.1436,76.3304,76.1374,76.2868,26000.0
2007-04-27 10:30:00,122.55,122.61,122.14,122.27,17400.0,76.2868,76.3242,76.0316,76.1125,17400.0
2007-04-27 11:00:00,122.18,122.3,122.13,122.25,17400.0,76.0565,76.1312,76.0254,76.1001,17400.0
2007-04-27 11:30:00,122.25,122.5,122.1,122.49,20800.0,76.1001,76.2557,76.0067,76.2495,20800.0
2007-04-27 12:00:00,122.49,122.5,122.23,122.3,13100.0,76.2495,76.2557,76.0876,76.1312,13100.0
2007-04-27 12:30:00,122.32,122.39,122.12,122.35,17100.0,76.1436,76.1872,76.0191,76.1623,17100.0
2007-04-27 13:00:00,122.34,122.49,122.28,122.49,9100.0,76.1561,76.2495,76.1187,76.2495,9100.0
2007-04-27 13:30:00,122.49,122.51,122.34,122.41,18700.0,76.2495,76.2619,76.1561,76.1997,18700.0
2007-04-27 14:00:00,122.35,122.5,122.23,122.35,31100.0,76.1623,76.2557,76.0876,76.1623,31100.0
2007-04-27 14:30:00,122.35,122.45,122.29,122.34,23300.0,76.1623,76.2246,76.125,76.1561,23300.0
2007-04-27 15:00:00,122.34,122.38,122.23,122.25,41100.0,76.1561,76.181,76.0876,76.1001,41100.0
2007-04-27 15:30:00,122.24,122.37,121.96,122.0,111600.0,76.0938,76.1748,75.9195,75.9444,111600.0
2007-04-30 09:30:00,122.0,122.15,121.63,121.77,38200.0,75.9444,76.0378,75.7141,75.8013,38200.0
2007-04-30 10:00:00,121.76,122.44,121.76,122.34,23400.0,75.795,76.2183,75.795,76.1561,23400.0
2007-04-30 10:30:00,122.36,122.56,122.36,122.56,25400.0,76.1685,76.293,76.1685,76.293,25400.0
2007-04-30 11:00:00,122.56,122.64,122.48,122.5,20500.0,76.293,76.3428,76.2432,76.2557,20500.0
2007-04-30 11:30:00,122.53,122.58,122.38,122.48,13800.0,76.2744,76.3055,76.181,76.2432,13800.0
2007-04-30 12:00:00,122.38,122.59,122.37,122.52,16800.0,76.181,76.3117,76.1748,76.2681,16800.0
2007-04-30 12:30:00,122.53,122.7,122.53,122.66,14500.0,76.2744,76.3802,76.2744,76.3553,14500.0
2007-04-30 13:00:00,122.68,122.71,122.5,122.5,20000.0,76.3677,76.3864,76.2557,76.2557,20000.0
2007-04-30 13:30:00,122.5,122.52,122.32,122.34,22200.0,76.2557,76.2681,76.1436,76.1561,22200.0
2007-04-30 14:00:00,122.37,122.43,122.15,122.16,16900.0,76.1748,76.2121,76.0378,76.044,16900.0
2007-04-30 14:30:00,122.16,122.28,121.86,121.92,18600.0,76.044,76.1187,75.8573,75.8946,18600.0
2007-04-30 15:00:00,121.96,122.09,121.8,121.92,23200.0,75.9195,76.0005,75.8199,75.8946,23200.0
2007-04-30 15:30:00,121.92,121.94,121.49,121.53,42200.0,75.8946,75.9071,75.627,75.6519,42200.0
2007-05-01 09:30:00,121.74,121.75,121.5,121.51,36300.0,75.7826,75.7888,75.6332,75.6394,36300.0
2007-05-01 10:00:00,121.56,121.67,121.1,121.15,57200.0,75.6705,75.739,75.3842,75.4153,57200.0
2007-05-01 10:30:00,121.15,121.43,121.1,121.38,22700.0,75.4153,75.5896,75.3842,75.5585,22700.0
2007-05-01 11:00:00,121.38,121.48,121.2,121.44,16500.0,75.5585,75.6207,75.4464,75.5958,16500.0
2007-05-01 11:30:00,121.4,121.5,121.22,121.22,19400.0,75.5709,75.6332,75.4589,75.4589,19400.0
2007-05-01 12:00:00,121.28,121.4,121.19,121.25,8300.0,75.4962,75.5709,75.4402,75.4776,8300.0
2007-05-01 12:30:00,121.26,121.35,121.15,121.23,10200.0,75.4838,75.5398,75.4153,75.4651,10200.0
2007-05-01 13:00:00,121.23,121.24,121.03,121.11,32800.0,75.4651,75.4713,75.3406,75.3904,32800.0
2007-05-01 13:30:00,121.06,121.23,121.03,121.23,21400.0,75.3593,75.4651,75.3406,75.4651,21400.0
2007-05-01 14:00:00,121.2,121.45,121.09,121.32,27500.0,75.4464,75.6021,75.378,75.5211,27500.0
2007-05-01 14:30:00,121.32,121.56,121.26,121.52,37000.0,75.5211,75.6705,75.4838,75.6456,37000.0
2007-05-01 15:00:00,121.5,121.6,121.44,121.51,17200.0,75.6332,75.6954,75.5958,75.6394,17200.0
2007-05-01 15:30:00,121.51,121.53,121.34,121.53,27700.0,75.6394,75.6519,75.5336,75.6519,27700.0
2007-05-02 09:30:00,120.96,120.98,118.12,119.7,379200.0,75.2971,75.3095,73.5292,74.5127,379200.0
2007-05-02 10:00:00,119.7,120.23,119.6,120.1,84800.0,74.5127,74.8426,74.4505,74.7617,84800.0
2007-05-02 10:30:00,120.1,120.4,119.91,120.01,67200.0,74.7617,74.9485,74.6434,74.7057,67200.0
2007-05-02 11:00:00,120.06,120.19,119.87,119.88,80200.0,74.7368,74.8177,74.6185,74.6248,80200.0
2007-05-02 11:30:00,119.88,119.89,119.64,119.76,67500.0,74.6248,74.631,74.4754,74.5501,67500.0
2007-05-02 12:00:00,119.71,119.76,119.65,119.7,46100.0,74.5189,74.5501,74.4816,74.5127,46100.0
2007-05-02 12:30:00,119.7,120.0,119.68,119.76,62500.0,74.5127,74.6995,74.5003,74.5501,62500.0
2007-05-02 13:00:00,119.81,120.06,119.51,119.62,92300.0,74.5812,74.7368,74.3944,74.4629,92300.0
2007-05-02 13:30:00,119.63,120.12,119.61,120.09,66800.0,74.4691,74.7742,74.4567,74.7555,66800.0
2007-05-02 14:00:00,120.12,120.28,119.94,120.16,37700.0,74.7742,74.8738,74.6621,74.7991,37700.0
2007-05-02 14:30:00,120.14,120.4,120.13,120.39,43000.0,74.7866,74.9485,74.7804,74.9422,43000.0
2007-05-02 15:00:00,120.39,120.39,120.13,120.26,87000.0,74.9422,74.9422,74.7804,74.8613,87000.0
2007-05-02 15:30:00,120.25,120.41,120.2,120.39,74600.0,74.8551,74.9547,74.824,74.9422,74600.0
2007-05-03 09:30:00,120.27,120.4,120.11,120.2,68200.0,74.8675,74.9485,74.7679,74.824,68200.0
2007-05-03 10:00:00,120.28,120.41,120.11,120.37,60000.0,74.8738,74.9547,74.7679,74.9298,60000.0
2007-05-03 10:30:00,120.35,120.63,120.25,120.6,51000.0,74.9173,75.0916,74.8551,75.073,51000.0
2007-05-03 11:00:00,120.65,120.67,120.4,120.41,56700.0,75.1041,75.1165,74.9485,74.9547,56700.0
2007-05-03 11:30:00,120.44,120.48,120.34,120.45,45300.0,74.9734,74.9983,74.9111,74.9796,45300.0
2007-05-03 12:00:00,120.45,120.46,120.25,120.25,35400.0,74.9796,74.9858,74.8551,74.8551,35400.0
2007-05-03 12:30:00,120.24,120.3,120.03,120.12,45700.0,74.8489,74.8862,74.7181,74.7742,45700.0
2007-05-03 13:00:00,120.09,120.2,120.01,120.02,24200.0,74.7555,74.824,74.7057,74.7119,24200.0
2007-05-03 13:30:00,120.02,120.27,119.95,120.0,61800.0,74.7119,74.8675,74.6683,74.6995,61800.0
2007-05-03 14:00:00,120.01,120.14,120.0,120.14,50400.0,74.7057,74.7866,74.6995,74.7866,50400.0
2007-05-03 14:30:00,120.16,120.4,120.09,120.4,38800.0,74.7991,74.9485,74.7555,74.9485,38800.0
2007-05-03 15:00:00,120.4,120.42,120.11,120.26,49300.0,74.9485,74.9609,74.7679,74.8613,49300.0
2007-05-03 15:30:00,120.26,120.4,120.16,120.4,32500.0,74.8613,74.9485,74.7991,74.9485,32500.0
2007-05-04 09:30:00,120.52,121.0,120.41,120.9,71700.0,75.0232,75.3219,74.9547,75.2597,71700.0
2007-05-04 10:00:00,120.9,121.12,120.7,120.7,75200.0,75.2597,75.3966,75.1352,75.1352,75200.0
2007-05-04 10:30:00,120.71,120.78,120.54,120.69,70400.0,75.1414,75.185,75.0356,75.129,70400.0
2007-05-04 11:00:00,120.69,120.75,120.58,120.67,27300.0,75.129,75.1663,75.0605,75.1165,27300.0
2007-05-04 11:30:00,120.7,121.13,120.63,121.13,23300.0,75.1352,75.4029,75.0916,75.4029,23300.0
2007-05-04 12:00:00,121.09,121.13,120.6,120.86,27900.0,75.378,75.4029,75.073,75.2348,27900.0
2007-05-04 12:30:00,120.82,121.0,120.71,120.88,19800.0,75.2099,75.3219,75.1414,75.2473,19800.0
2007-05-04 13:00:00,120.9,121.0,120.78,121.0,15900.0,75.2597,75.3219,75.185,75.3219,15900.0
2007-05-04 13:30:00,121.0,121.04,120.82,120.9,17800.0,75.3219,75.3468,75.2099,75.2597,17800.0
2007-05-04 14:00:00,120.83,121.13,120.81,121.03,24600.0,75.2161,75.4029,75.2037,75.3406,24600.0
2007-05-04 14:30:00,120.98,121.1,120.75,120.88,37900.0,75.3095,75.3842,75.1663,75.2473,37900.0
2007-05-04 15:00:00,120.83,120.94,120.8,120.85,33200.0,75.2161,75.2846,75.1975,75.2286,33200.0
2007-05-04 15:30:00,120.84,120.94,120.75,120.93,46800.0,75.2224,75.2846,75.1663,75.2784,46800.0
2007-05-07 09:30:00,121.13,121.4,120.95,121.11,58400.0,75.4029,75.5709,75.2908,75.3904,58400.0
2007-05-07 10:00:00,121.11,121.24,120.93,121.2,78200.0,75.3904,75.4713,75.2784,75.4464,78200.0
2007-05-07 10:30:00,121.15,121.41,121.15,121.34,30100.0,75.4153,75.5772,75.4153,75.5336,30100.0
2007-05-07 11:00:00,121.33,121.48,121.27,121.42,38500.0,75.5274,75.6207,75.49,75.5834,38500.0
2007-05-07 11:30:00,121.4,121.61,121.4,121.5,43500.0,75.5709,75.7017,75.5709,75.6332,43500.0
2007-05-07 12:00:00,121.49,121.59,121.43,121.5,38100.0,75.627,75.6892,75.5896,75.6332,38100.0
2007-05-07 12:30:00,121.54,121.59,121.49,121.59,23600.0,75.6581,75.6892,75.627,75.6892,23600.0
2007-05-07 13:00:00,121.55,121.67,121.49,121.62,28600.0,75.6643,75.739,75.627,75.7079,28600.0
2007-05-07 13:30:00,121.56,121.67,121.5,121.59,21400.0,75.6705,75.739,75.6332,75.6892,21400.0
2007-05-07 14:00:00,121.59,121.69,121.48,121.65,22700.0,75.6892,75.7515,75.6207,75.7266,22700.0
2007-05-07 14:30:00,121.64,121.7,121.5,121.59,27700.0,75.7203,75.7577,75.6332,75.6892,27700.0
2007-05-07 15:00:00,121.59,121.66,121.38,121.4,42200.0,75.6892,75.7328,75.5585,75.5709,42200.0
2007-05-07 15:30:00,121.42,121.64,121.42,121.52,126100.0,75.5834,75.7203,75.5834,75.6456,126100.0
2007-05-08 09:30:00,120.64,120.64,120.02,120.12,83400.0,75.0979,75.0979,74.7119,74.7742,83400.0
2007-05-08 10:00:00,120.12,120.25,119.73,119.9,91700.0,74.7742,74.8551,74.5314,74.6372,91700.0
2007-05-08 10:30:00,119.93,120.19,119.92,120.16,40300.0,74.6559,74.8177,74.6497,74.7991,40300.0
2007-05-08 11:00:00,120.17,120.18,119.95,120.07,63900.0,74.8053,74.8115,74.6683,74.743,63900.0
2007-05-08 11:30:00,120.11,120.17,119.9,120.07,58100.0,74.7679,74.8053,74.6372,74.743,58100.0
2007-05-08 12:00:00,120.06,120.09,119.9,120.04,14100.0,74.7368,74.7555,74.6372,74.7244,14100.0
2007-05-08 12:30:00,120.05,120.42,120.01,120.33,14800.0,74.7306,74.9609,74.7057,74.9049,14800.0
2007-05-08 13:00:00,120.33,120.45,120.2,120.31,8100.0,74.9049,74.9796,74.824,74.8924,8100.0
2007-05-08 13:30:00,120.33,120.44,120.33,120.39,14400.0,74.9049,74.9734,74.9049,74.9422,14400.0
2007-05-08 14:00:00,120.39,120.56,120.3,120.56,12400.0,74.9422,75.0481,74.8862,75.0481,12400.0
2007-05-08 14:30:00,120.57,120.66,120.3,120.3,29000.0,75.0543,75.1103,74.8862,74.8862,29000.0
2007-05-08 15:00:00,120.33,120.56,120.27,120.52,29700.0,74.9049,75.0481,74.8675,75.0232,29700.0
2007-05-08 15:30:00,120.52,120.58,120.36,120.53,40700.0,75.0232,75.0605,74.9236,75.0294,40700.0
2007-05-09 09:30:00,119.98,120.01,119.62,119.7,103300.0,74.687,74.7057,74.4629,74.5127,103300.0
2007-05-09 10:00:00,119.7,119.94,119.65,119.69,96900.0,74.5127,74.6621,74.4816,74.5065,96900.0
2007-05-09 10:30:00,119.69,119.75,119.57,119.61,91300.0,74.5065,74.5438,74.4318,74.4567,91300.0
2007-05-09 11:00:00,119.61,119.76,119.53,119.55,44700.0,74.4567,74.5501,74.4069,74.4193,44700.0
2007-05-09 11:30:00,119.54,119.62,119.51,119.59,66800.0,74.4131,74.4629,74.3944,74.4442,66800.0
2007-05-09 12:00:00,119.58,119.73,119.58,119.72,32800.0,74.438,74.5314,74.438,74.5252,32800.0
2007-05-09 12:30:00,119.72,120.0,119.7,119.88,25300.0,74.5252,74.6995,74.5127,74.6248,25300.0
2007-05-09 13:00:00,119.85,119.94,119.69,119.7,22000.0,74.6061,74.6621,74.5065,74.5127,22000.0
2007-05-09 13:30:00,119.72,119.82,119.56,119.57,84500.0,74.5252,74.5874,74.4256,74.4318,84500.0
2007-05-09 14:00:00,119.57,119.85,119.5,119.62,94500.0,74.4318,74.6061,74.3882,74.4629,94500.0
2007-05-09 14:30:00,119.66,119.9,119.5,119.53,104900.0,74.4878,74.6372,74.3882,74.4069,104900.0
2007-05-09 15:00:00,119.55,119.6,119.37,119.52,100100.0,74.4193,74.4505,74.3073,74.4007,100100.0
2007-05-09 15:30:00,119.51,119.55,119.06,119.32,123100.0,74.3944,74.4193,74.1143,74.2762,123100.0
2007-05-10 09:30:00,117.51,118.09,117.29,117.96,341800.0,73.1494,73.5105,73.0125,73.4296,341800.0
2007-05-10 10:00:00,117.94,118.08,117.58,117.63,164400.0,73.4171,73.5043,73.193,73.2241,164400.0
2007-05-10 10:30:00,117.6,117.76,117.4,117.4,70600.0,73.2055,73.3051,73.081,73.081,70600.0
2007-05-10 11:00:00,117.47,117.56,116.88,117.13,144500.0,73.1245,73.1806,72.7573,72.9129,144500.0
2007-05-10 11:30:00,117.07,117.13,116.33,116.42,98600.0,72.8755,72.9129,72.4149,72.4709,98600.0
2007-05-10 12:00:00,116.38,116.83,116.24,116.83,61500.0,72.446,72.7261,72.3589,72.7261,61500.0
2007-05-10 12:30:00,116.8,116.92,116.5,116.89,88500.0,72.7075,72.7822,72.5207,72.7635,88500.0
2007-05-10 13:00:00,116.88,116.88,116.56,116.79,35800.0,72.7573,72.7573,72.5581,72.7012,35800.0
2007-05-10 13:30:00,116.76,116.8,116.5,116.61,46700.0,72.6826,72.7075,72.5207,72.5892,46700.0
2007-05-10 14:00:00,116.6,116.82,116.53,116.78,50200.0,72.583,72.7199,72.5394,72.695,50200.0
2007-05-10 14:30:00,116.79,117.0,116.7,116.95,41000.0,72.7012,72.832,72.6452,72.8008,41000.0
2007-05-10 15:00:00,116.94,116.97,116.74,116.8,58900.0,72.7946,72.8133,72.6701,72.7075,58900.0
2007-05-10 15:30:00,116.8,116.96,116.7,116.81,89700.0,72.7075,72.8071,72.6452,72.7137,89700.0
2007-05-11 09:30:00,118.76,119.06,118.66,118.84,135200.0,73.9276,74.1143,73.8653,73.9774,135200.0
2007-05-11 10:00:00,118.85,119.32,118.71,119.3,92100.0,73.9836,74.2762,73.8964,74.2637,92100.0
2007-05-11 10:30:00,119.3,119.96,119.27,119.72,74000.0,74.2637,74.6746,74.245,74.5252,74000.0
2007-05-11 11:00:00,119.79,119.94,119.72,119.79,45000.0,74.5687,74.6621,74.5252,74.5687,45000.0
2007-05-11 11:30:00,119.82,119.98,119.7,119.97,45800.0,74.5874,74.687,74.5127,74.6808,45800.0
2007-05-11 12:00:00,119.98,120.25,119.94,120.14,61600.0,74.687,74.8551,74.6621,74.7866,61600.0
2007-05-11 12:30:00,120.07,120.1,119.94,120.02,26200.0,74.743,74.7617,74.6621,74.7119,26200.0
2007-05-11 13:00:00,120.01,120.13,120.01,120.02,21300.0,74.7057,74.7804,74.7057,74.7119,21300.0
2007-05-11 13:30:00,120.02,120.12,119.95,120.1,46400.0,74.7119,74.7742,74.6683,74.7617,46400.0
2007-05-11 14:00:00,120.06,120.15,120.02,120.06,22800.0,74.7368,74.7928,74.7119,74.7368,22800.0
2007-05-11 14:30:00,120.06,120.13,119.8,120.02,47400.0,74.7368,74.7804,74.575,74.7119,47400.0
2007-05-11 15:00:00,119.99,120.05,119.98,120.04,26700.0,74.6932,74.7306,74.687,74.7244,26700.0
2007-05-11 15:30:00,120.02,120.05,119.86,119.94,81600.0,74.7119,74.7306,74.6123,74.6621,81600.0
2007-05-14 09:30:00,121.75,122.35,121.45,122.0,117100.0,75.7888,76.1623,75.6021,75.9444,117100.0
2007-05-14 10:00:00,121.99,122.14,121.85,121.96,75700.0,75.9382,76.0316,75.8511,75.9195,75700.0
2007-05-14 10:30:00,121.9,122.02,121.72,121.81,75400.0,75.8822,75.9569,75.7701,75.8262,75400.0
2007-05-14 11:00:00,121.8,121.94,121.67,121.91,72600.0,75.8199,75.9071,75.739,75.8884,72600.0
2007-05-14 11:30:00,121.91,121.93,121.75,121.86,24700.0,75.8884,75.9009,75.7888,75.8573,24700.0
2007-05-14 12:00:00,121.86,121.95,121.69,121.85,50600.0,75.8573,75.9133,75.7515,75.8511,50600.0
2007-05-14 12:30:00,121.79,121.92,121.59,121.82,65100.0,75.8137,75.8946,75.6892,75.8324,65100.0
2007-05-14 13:00:00,121.88,121.88,121.49,121.62,28400.0,75.8697,75.8697,75.627,75.7079,28400.0
2007-05-14 13:30:00,121.56,121.65,121.3,121.55,67100.0,75.6705,75.7266,75.5087,75.6643,67100.0
2007-05-14 14:00:00,121.48,121.95,121.39,121.94,110200.0,75.6207,75.9133,75.5647,75.9071,110200.0
2007-05-14 14:30:00,121.94,122.12,121.82,121.94,39900.0,75.9071,76.0191,75.8324,75.9071,39900.0
2007-05-14 15:00:00,121.97,122.2,121.86,121.97,88300.0,75.9258,76.0689,75.8573,75.9258,88300.0
2007-05-14 15:30:00,122.0,122.21,121.99,122.15,101500.0,75.9444,76.0752,75.9382,76.0378,101500.0
2007-05-15 09:30:00,122.01,123.0,121.78,122.12,77100.0,75.9507,76.5669,75.8075,76.0191,77100.0
2007-05-15 10:00:00,122.11,122.58,122.04,122.4,74600.0,76.0129,76.3055,75.9693,76.1934,74600.0
2007-05-15 10:30:00,122.4,122.48,122.08,122.14,55400.0,76.1934,76.2432,75.9942,76.0316,55400.0
2007-05-15 11:00:00,122.17,122.32,122.05,122.21,50300.0,76.0503,76.1436,75.9756,76.0752,50300.0
2007-05-15 11:30:00,122.16,122.4,122.14,122.32,35800.0,76.044,76.1934,76.0316,76.1436,35800.0
2007-05-15 12:00:00,122.37,122.4,122.25,122.33,28100.0,76.1748,76.1934,76.1001,76.1499,28100.0
2007-05-15 12:30:00,122.3,122.43,122.11,122.11,38400.0,76.1312,76.2121,76.0129,76.0129,38400.0
2007-05-15 13:00:00,122.1,122.3,122.08,122.16,26500.0,76.0067,76.1312,75.9942,76.044,26500.0
2007-05-15 13:30:00,122.2,122.26,121.8,122.03,46500.0,76.0689,76.1063,75.8199,75.9631,46500.0
2007-05-15 14:00:00,122.07,122.07,121.77,121.89,43300.0,75.988,75.988,75.8013,75.876,43300.0
2007-05-15 14:30:00,121.9,121.92,121.51,121.78,38400.0,75.8822,75.8946,75.6394,75.8075,38400.0
2007-05-15 15:00:00,121.78,121.94,121.71,121.83,28900.0,75.8075,75.9071,75.7639,75.8386,28900.0
2007-05-15 15:30:00,121.86,122.03,121.6,121.78,55500.0,75.8573,75.9631,75.6954,75.8075,55500.0
2007-05-16 09:30:00,122.0,122.49,122.0,122.35,47600.0,75.9444,76.2495,75.9444,76.1623,47600.0
2007-05-16 10:00:00,122.35,122.55,122.19,122.53,113100.0,76.1623,76.2868,76.0627,76.2744,113100.0
2007-05-16 10:30:00,122.52,122.53,121.97,121.99,70200.0,76.2681,76.2744,75.9258,75.9382,70200.0
2007-05-16 11:00:00,121.98,122.14,121.87,122.14,75900.0,75.932,76.0316,75.8635,76.0316,75900.0
2007-05-16 11:30:00,122.16,122.4,122.01,122.35,36400.0,76.044,76.1934,75.9507,76.1623,36400.0
2007-05-16 12:00:00,122.35,122.38,122.22,122.29,54500.0,76.1623,76.181,76.0814,76.125,54500.0
2007-05-16 12:30:00,122.25,122.33,122.06,122.33,24600.0,76.1001,76.1499,75.9818,76.1499,24600.0
2007-05-16 13:00:00,122.3,122.38,122.15,122.35,14200.0,76.1312,76.181,76.0378,76.1623,14200.0
2007-05-16 13:30:00,122.33,122.52,122.3,122.34,29300.0,76.1499,76.2681,76.1312,76.1561,29300.0
2007-05-16 14:00:00,122.34,122.54,122.31,122.49,37100.0,76.1561,76.2806,76.1374,76.2495,37100.0
2007-05-16 14:30:00,122.5,122.59,122.45,122.49,123800.0,76.2557,76.3117,76.2246,76.2495,123800.0
2007-05-16 15:00:00,122.49,122.52,122.37,122.49,38700.0,76.2495,76.2681,76.1748,76.2495,38700.0
2007-05-16 15:30:00,122.47,122.52,122.41,122.5,74000.0,76.237,76.2681,76.1997,76.2557,74000.0
2007-05-17 09:30:00,121.02,121.45,120.96,121.21,223400.0,75.3344,75.6021,75.2971,75.4527,223400.0
2007-05-17 10:00:00,121.21,121.75,121.17,121.75,108800.0,75.4527,75.7888,75.4278,75.7888,108800.0
2007-05-17 10:30:00,121.75,121.76,121.5,121.69,56400.0,75.7888,75.795,75.6332,75.7515,56400.0
2007-05-17 11:00:00,121.67,121.78,121.58,121.73,83900.0,75.739,75.8075,75.683,75.7764,83900.0
2007-05-17 11:30:00,121.73,121.8,121.69,121.79,46400.0,75.7764,75.8199,75.7515,75.8137,46400.0
2007-05-17 12:00:00,121.81,122.07,121.76,121.84,63000.0,75.8262,75.988,75.795,75.8448,63000.0
2007-05-17 12:30:00,121.84,121.87,121.62,121.65,41500.0,75.8448,75.8635,75.7079,75.7266,41500.0
2007-05-17 13:00:00,121.61,121.61,121.5,121.57,31000.0,75.7017,75.7017,75.6332,75.6768,31000.0
2007-05-17 13:30:00,121.57,121.65,121.5,121.57,22600.0,75.6768,75.7266,75.6332,75.6768,22600.0
2007-05-17 14:00:00,121.57,121.91,121.55,121.91,37800.0,75.6768,75.8884,75.6643,75.8884,37800.0
2007-05-17 14:30:00,121.91,122.0,121.9,122.0,33900.0,75.8884,75.9444,75.8822,75.9444,33900.0
2007-05-17 15:00:00,121.99,122.0,121.87,121.87,41900.0,75.9382,75.9444,75.8635,75.8635,41900.0
2007-05-17 15:30:00,121.87,121.88,121.55,121.59,73900.0,75.8635,75.8697,75.6643,75.6892,73900.0
2007-05-18 09:30:00,122.0,122.24,121.73,121.92,57900.0,75.9444,76.0938,75.7764,75.8946,57900.0
2007-05-18 10:00:00,121.92,122.12,121.76,122.07,24700.0,75.8946,76.0191,75.795,75.988,24700.0
2007-05-18 10:30:00,122.03,122.08,121.71,121.75,26000.0,75.9631,75.9942,75.7639,75.7888,26000.0
2007-05-18 11:00:00,121.73,121.85,121.55,121.76,21300.0,75.7764,75.8511,75.6643,75.795,21300.0
2007-05-18 11:30:00,121.78,121.9,121.71,121.85,23400.0,75.8075,75.8822,75.7639,75.8511,23400.0
2007-05-18 12:00:00,121.85,121.96,121.75,121.89,31200.0,75.8511,75.9195,75.7888,75.876,31200.0
2007-05-18 12:30:00,121.88,121.96,121.81,121.87,17800.0,75.8697,75.9195,75.8262,75.8635,17800.0
2007-05-18 13:00:00,121.88,121.92,121.83,121.84,23100.0,75.8697,75.8946,75.8386,75.8448,23100.0
2007-05-18 13:30:00,121.85,121.94,121.21,121.79,24300.0,75.8511,75.9071,75.4527,75.8137,24300.0
2007-05-18 14:00:00,121.81,121.92,121.75,121.88,33300.0,75.8262,75.8946,75.7888,75.8697,33300.0
2007-05-18 14:30:00,121.88,122.07,121.63,122.06,57700.0,75.8697,75.988,75.7141,75.9818,57700.0
2007-05-18 15:00:00,122.06,122.09,121.9,122.0,32000.0,75.9818,76.0005,75.8822,75.9444,32000.0
2007-05-18 15:30:00,122.01,122.02,121.76,121.79,48400.0,75.9507,75.9569,75.795,75.8137,48400.0
2007-05-21 09:30:00,120.85,120.86,120.5,120.55,123000.0,75.2286,75.2348,75.0107,75.0418,123000.0
2007-05-21 10:00:00,120.55,120.64,120.5,120.53,40100.0,75.0418,75.0979,75.0107,75.0294,40100.0
2007-05-21 10:30:00,120.53,120.6,120.37,120.6,60000.0,75.0294,75.073,74.9298,75.073,60000.0
2007-05-21 11:00:00,120.58,120.69,120.53,120.57,64800.0,75.0605,75.129,75.0294,75.0543,64800.0
2007-05-21 11:30:00,120.58,120.58,120.27,120.39,49600.0,75.0605,75.0605,74.8675,74.9422,49600.0
2007-05-21 12:00:00,120.39,120.61,120.23,120.61,55100.0,74.9422,75.0792,74.8426,75.0792,55100.0
2007-05-21 12:30:00,120.61,120.68,120.55,120.61,37100.0,75.0792,75.1228,75.0418,75.0792,37100.0
2007-05-21 13:00:00,120.64,120.85,120.54,120.57,35900.0,75.0979,75.2286,75.0356,75.0543,35900.0
2007-05-21 13:30:00,120.61,120.65,120.4,120.43,30500.0,75.0792,75.1041,74.9485,74.9671,30500.0
2007-05-21 14:00:00,120.44,120.8,120.4,120.72,32300.0,74.9734,75.1975,74.9485,75.1477,32300.0
2007-05-21 14:30:00,120.71,120.74,120.5,120.52,26700.0,75.1414,75.1601,75.0107,75.0232,26700.0
2007-05-21 15:00:00,120.54,120.62,120.34,120.47,33700.0,75.0356,75.0854,74.9111,74.992,33700.0
2007-05-21 15:30:00,120.46,120.49,120.32,120.39,62800.0,74.9858,75.0045,74.8987,74.9422,62800.0
2007-05-22 09:30:00,119.61,119.74,119.43,119.49,126300.0,74.4567,74.5376,74.3446,74.382,126300.0
2007-05-22 10:00:00,119.5,119.8,119.42,119.53,80700.0,74.3882,74.575,74.3384,74.4069,80700.0
2007-05-22 10:30:00,119.47,119.62,119.33,119.4,47100.0,74.3695,74.4629,74.2824,74.326,47100.0
2007-05-22 11:00:00,119.37,119.48,119.3,119.38,39700.0,74.3073,74.3758,74.2637,74.3135,39700.0
2007-05-22 11:30:00,119.38,119.44,119.12,119.17,40800.0,74.3135,74.3509,74.1517,74.1828,40800.0
2007-05-22 12:00:00,119.19,119.39,119.19,119.2,21800.0,74.1952,74.3197,74.1952,74.2015,21800.0
2007-05-22 12:30:00,119.16,119.41,119.12,119.37,34300.0,74.1766,74.3322,74.1517,74.3073,34300.0
2007-05-22 13:00:00,119.36,119.48,119.12,119.27,28900.0,74.3011,74.3758,74.1517,74.245,28900.0
2007-05-22 13:30:00,119.3,119.74,119.3,119.47,25100.0,74.2637,74.5376,74.2637,74.3695,25100.0
2007-05-22 14:00:00,119.48,119.7,119.48,119.62,20500.0,74.3758,74.5127,74.3758,74.4629,20500.0
2007-05-22 14:30:00,119.59,119.63,119.42,119.5,15700.0,74.4442,74.4691,74.3384,74.3882,15700.0
2007-05-22 15:00:00,119.5,119.55,119.3,119.4,19300.0,74.3882,74.4193,74.2637,74.326,19300.0
2007-05-22 15:30:00,119.4,119.48,119.26,119.38,49800.0,74.326,74.3758,74.2388,74.3135,49800.0
2007-05-23 09:30:00,120.16,120.57,119.25,120.48,89600.0,74.7991,75.0543,74.2326,74.9983,89600.0
2007-05-23 10:00:00,120.45,120.6,120.29,120.44,69200.0,74.9796,75.073,74.88,74.9734,69200.0
2007-05-23 10:30:00,120.45,120.64,120.34,120.62,18800.0,74.9796,75.0979,74.9111,75.0854,18800.0
2007-05-23 11:00:00,120.62,120.73,120.53,120.6,22900.0,75.0854,75.1539,75.0294,75.073,22900.0
2007-05-23 11:30:00,120.56,120.7,120.5,120.61,52700.0,75.0481,75.1352,75.0107,75.0792,52700.0
2007-05-23 12:00:00,120.6,120.73,120.6,120.68,25300.0,75.073,75.1539,75.073,75.1228,25300.0
2007-05-23 12:30:00,120.69,120.8,120.6,120.79,30100.0,75.129,75.1975,75.073,75.1912,30100.0
2007-05-23 13:00:00,120.78,120.89,120.71,120.78,24600.0,75.185,75.2535,75.1414,75.185,24600.0
2007-05-23 13:30:00,120.77,120.77,120.51,120.52,15300.0,75.1788,75.1788,75.0169,75.0232,15300.0
2007-05-23 14:00:00,120.52,120.71,120.18,120.2,69600.0,75.0232,75.1414,74.8115,74.824,69600.0
2007-05-23 14:30:00,120.21,120.63,120.08,120.54,39200.0,74.8302,75.0916,74.7493,75.0356,39200.0
2007-05-23 15:00:00,120.54,120.54,120.28,120.46,34800.0,75.0356,75.0356,74.8738,74.9858,34800.0
2007-05-23 15:30:00,120.44,120.48,120.24,120.43,102700.0,74.9734,74.9983,74.8489,74.9671,102700.0
2007-05-24 09:30:00,121.88,121.88,121.5,121.59,78100.0,75.8697,75.8697,75.6332,75.6892,78100.0
2007-05-24 10:00:00,121.59,121.94,121.52,121.92,71100.0,75.6892,75.9071,75.6456,75.8946,71100.0
2007-05-24 10:30:00,121.93,121.94,121.12,121.19,66900.0,75.9009,75.9071,75.3966,75.4402,66900.0
2007-05-24 11:00:00,121.16,121.35,120.76,120.83,30800.0,75.4215,75.5398,75.1726,75.2161,30800.0
2007-05-24 11:30:00,120.93,121.23,120.81,121.23,27200.0,75.2784,75.4651,75.2037,75.4651,27200.0
2007-05-24 12:00:00,121.27,121.28,120.8,120.85,29600.0,75.49,75.4962,75.1975,75.2286,29600.0
2007-05-24 12:30:00,120.85,120.88,120.46,120.76,34500.0,75.2286,75.2473,74.9858,75.1726,34500.0
2007-05-24 13:00:00,120.7,120.99,120.57,120.79,24300.0,75.1352,75.3157,75.0543,75.1912,24300.0
2007-05-24 13:30:00,120.79,120.89,120.64,120.77,10200.0,75.1912,75.2535,75.0979,75.1788,10200.0
2007-05-24 14:00:00,120.81,120.82,120.4,120.59,29000.0,75.2037,75.2099,74.9485,75.0667,29000.0
2007-05-24 14:30:00,120.51,120.72,120.3,120.36,37600.0,75.0169,75.1477,74.8862,74.9236,37600.0
2007-05-24 15:00:00,120.33,120.42,119.89,119.95,73300.0,74.9049,74.9609,74.631,74.6683,73300.0
2007-05-24 15:30:00,119.95,120.3,119.91,120.27,112900.0,74.6683,74.8862,74.6434,74.8675,112900.0
2007-05-25 09:30:00,120.1,120.4,119.85,120.16,35200.0,74.7617,74.9485,74.6061,74.7991,35200.0
2007-05-25 10:00:00,120.08,120.48,119.91,120.37,42300.0,74.7493,74.9983,74.6434,74.9298,42300.0
2007-05-25 10:30:00,120.31,120.48,120.21,120.21,24100.0,74.8924,74.9983,74.8302,74.8302,24100.0
2007-05-25 11:00:00,120.28,120.34,120.11,120.19,15300.0,74.8738,74.9111,74.7679,74.8177,15300.0
2007-05-25 11:30:00,120.19,120.29,120.12,120.14,13600.0,74.8177,74.88,74.7742,74.7866,13600.0
2007-05-25 12:00:00,120.16,120.19,119.92,119.96,14400.0,74.7991,74.8177,74.6497,74.6746,14400.0
2007-05-25 12:30:00,119.97,120.09,119.91,119.93,18800.0,74.6808,74.7555,74.6434,74.6559,18800.0
2007-05-25 13:00:00,119.99,120.2,119.95,120.09,11300.0,74.6932,74.824,74.6683,74.7555,11300.0
2007-05-25 13:30:00,120.06,120.26,120.01,120.25,9200.0,74.7368,74.8613,74.7057,74.8551,9200.0
2007-05-25 14:00:00,120.18,120.25,120.08,120.18,9000.0,74.8115,74.8551,74.7493,74.8115,9000.0
2007-05-25 14:30:00,120.18,120.2,120.02,120.12,45800.0,74.8115,74.824,74.7119,74.7742,45800.0
2007-05-25 15:00:00,120.08,120.16,119.97,120.01,52600.0,74.7493,74.7991,74.6808,74.7057,52600.0
2007-05-25 15:30:00,120.02,120.16,119.93,120.0,89200.0,74.7119,74.7991,74.6559,74.6995,89200.0
2007-05-29 09:30:00,120.56,121.1,120.4,120.46,165500.0,75.0481,75.3842,74.9485,74.9858,165500.0
2007-05-29 10:00:00,120.47,120.62,120.0,120.1,91500.0,74.992,75.0854,74.6995,74.7617,91500.0
2007-05-29 10:30:00,120.1,120.29,120.0,120.16,28200.0,74.7617,74.88,74.6995,74.7991,28200.0
2007-05-29 11:00:00,120.16,120.21,120.05,120.18,29900.0,74.7991,74.8302,74.7306,74.8115,29900.0
2007-05-29 11:30:00,120.18,120.23,119.94,119.97,44800.0,74.8115,74.8426,74.6621,74.6808,44800.0
2007-05-29 12:00:00,119.97,120.0,119.86,119.89,16900.0,74.6808,74.6995,74.6123,74.631,16900.0
2007-05-29 12:30:00,119.86,120.0,119.76,120.0,24700.0,74.6123,74.6995,74.5501,74.6995,24700.0
2007-05-29 13:00:00,119.99,120.13,119.79,119.85,36900.0,74.6932,74.7804,74.5687,74.6061,36900.0
2007-05-29 13:30:00,119.82,119.9,119.74,119.85,9600.0,74.5874,74.6372,74.5376,74.6061,9600.0
2007-05-29 14:00:00,119.85,119.98,119.69,119.84,15600.0,74.6061,74.687,74.5065,74.5999,15600.0
2007-05-29 14:30:00,119.77,120.06,119.68,120.03,31600.0,74.5563,74.7368,74.5003,74.7181,31600.0
2007-05-29 15:00:00,120.02,120.16,119.96,120.12,128600.0,74.7119,74.7991,74.6746,74.7742,128600.0
2007-05-29 15:30:00,120.12,120.27,119.98,120.23,121600.0,74.7742,74.8675,74.687,74.8426,121600.0
2007-05-30 09:30:00,119.57,119.67,119.25,119.45,64000.0,74.4318,74.494,74.2326,74.3571,64000.0
2007-05-30 10:00:00,119.45,119.59,119.39,119.54,78700.0,74.3571,74.4442,74.3197,74.4131,78700.0
2007-05-30 10:30:00,119.53,119.6,119.36,119.45,66500.0,74.4069,74.4505,74.3011,74.3571,66500.0
2007-05-30 11:00:00,119.5,119.64,119.4,119.61,55100.0,74.3882,74.4754,74.326,74.4567,55100.0
2007-05-30 11:30:00,119.65,119.75,119.47,119.5,35500.0,74.4816,74.5438,74.3695,74.3882,35500.0
2007-05-30 12:00:00,119.47,119.7,119.47,119.69,50700.0,74.3695,74.5127,74.3695,74.5065,50700.0
2007-05-30 12:30:00,119.72,119.82,119.62,119.63,66100.0,74.5252,74.5874,74.4629,74.4691,66100.0
2007-05-30 13:00:00,119.63,119.66,119.54,119.58,19600.0,74.4691,74.4878,74.4131,74.438,19600.0
2007-05-30 13:30:00,119.6,119.61,119.37,119.42,23900.0,74.4505,74.4567,74.3073,74.3384,23900.0
2007-05-30 14:00:00,119.42,119.69,119.26,119.54,80500.0,74.3384,74.5065,74.2388,74.4131,80500.0
2007-05-30 14:30:00,119.51,119.94,119.45,119.93,83000.0,74.3944,74.6621,74.3571,74.6559,83000.0
2007-05-30 15:00:00,119.87,119.96,119.58,119.61,59600.0,74.6185,74.6746,74.438,74.4567,59600.0
2007-05-30 15:30:00,119.61,120.1,119.59,120.03,119800.0,74.4567,74.7617,74.4442,74.7181,119800.0
2007-05-31 09:30:00,120.39,120.49,119.92,120.41,44100.0,74.9422,75.0045,74.6497,74.9547,44100.0
2007-05-31 10:00:00,120.43,120.5,120.27,120.42,32800.0,74.9671,75.0107,74.8675,74.9609,32800.0
2007-05-31 10:30:00,120.46,120.55,120.26,120.34,35100.0,74.9858,75.0418,74.8613,74.9111,35100.0
2007-05-31 11:00:00,120.34,120.53,120.31,120.36,40800.0,74.9111,75.0294,74.8924,74.9236,40800.0
2007-05-31 11:30:00,120.35,120.62,120.32,120.52,25500.0,74.9173,75.0854,74.8987,75.0232,25500.0
2007-05-31 12:00:00,120.51,120.69,120.4,120.56,29000.0,75.0169,75.129,74.9485,75.0481,29000.0
2007-05-31 12:30:00,120.56,120.65,120.44,120.57,16700.0,75.0481,75.1041,74.9734,75.0543,16700.0
2007-05-31 13:00:00,120.56,120.6,120.29,120.4,36200.0,75.0481,75.073,74.88,74.9485,36200.0
2007-05-31 13:30:00,120.4,120.7,120.34,120.69,25900.0,74.9485,75.1352,74.9111,75.129,25900.0
2007-05-31 14:00:00,120.64,120.64,120.5,120.6,13400.0,75.0979,75.0979,75.0107,75.073,13400.0
2007-05-31 14:30:00,120.6,120.82,120.6,120.74,17100.0,75.073,75.2099,75.073,75.1601,17100.0
2007-05-31 15:00:00,120.76,120.76,120.52,120.52,27800.0,75.1726,75.1726,75.0232,75.0232,27800.0
2007-05-31 15:30:00,120.53,120.83,120.44,120.73,65800.0,75.0294,75.2161,74.9734,75.1539,65800.0
2007-06-01 09:30:00,122.18,122.48,122.02,122.27,88400.0,76.0565,76.2432,75.9569,76.1125,88400.0
2007-06-01 10:00:00,122.26,122.83,122.2,122.55,74800.0,76.1063,76.4611,76.0689,76.2868,74800.0
2007-06-01 10:30:00,122.55,122.6,122.32,122.59,62600.0,76.2868,76.3179,76.1436,76.3117,62600.0
2007-06-01 11:00:00,122.59,122.71,122.5,122.67,52400.0,76.3117,76.3864,76.2557,76.3615,52400.0
2007-06-01 11:30:00,122.7,122.77,122.65,122.65,30600.0,76.3802,76.4238,76.3491,76.3491,30600.0
2007-06-01 12:00:00,122.67,122.67,122.23,122.48,47800.0,76.3615,76.3615,76.0876,76.2432,47800.0
2007-06-01 12:30:00,122.5,122.54,122.28,122.45,26600.0,76.2557,76.2806,76.1187,76.2246,26600.0
2007-06-01 13:00:00,122.47,122.65,122.34,122.65,25800.0,76.237,76.3491,76.1561,76.3491,25800.0
2007-06-01 13:30:00,122.59,122.79,122.43,122.78,38200.0,76.3117,76.4362,76.2121,76.43,38200.0
2007-06-01 14:00:00,122.76,122.77,122.54,122.6,25800.0,76.4175,76.4238,76.2806,76.3179,25800.0
2007-06-01 14:30:00,122.6,122.62,122.37,122.46,24800.0,76.3179,76.3304,76.1748,76.2308,24800.0
2007-06-01 15:00:00,122.48,122.71,122.38,122.65,83800.0,76.2432,76.3864,76.181,76.3491,83800.0
2007-06-01 15:30:00,122.67,122.88,122.64,122.86,160700.0,76.3615,76.4922,76.3428,76.4798,160700.0
2007-06-04 09:30:00,123.75,123.75,123.13,123.49,120400.0,77.0338,77.0338,76.6479,76.872,120400.0
2007-06-04 10:00:00,123.45,123.75,123.3,123.6,46800.0,76.8471,77.0338,76.7537,76.9404,46800.0
2007-06-04 10:30:00,123.69,123.7,123.5,123.53,72100.0,76.9965,77.0027,76.8782,76.8969,72100.0
2007-06-04 11:00:00,123.63,123.69,123.5,123.65,19000.0,76.9591,76.9965,76.8782,76.9716,19000.0
2007-06-04 11:30:00,123.57,123.88,123.55,123.85,43200.0,76.9218,77.1147,76.9093,77.0961,43200.0
2007-06-04 12:00:00,123.83,123.87,123.66,123.82,17400.0,77.0836,77.1085,76.9778,77.0774,17400.0
2007-06-04 12:30:00,123.8,123.8,123.62,123.77,12100.0,77.0649,77.0649,76.9529,77.0463,12100.0
2007-06-04 13:00:00,123.75,123.78,123.72,123.75,13700.0,77.0338,77.0525,77.0151,77.0338,13700.0
2007-06-04 13:30:00,123.76,123.8,123.73,123.75,14800.0,77.04,77.0649,77.0214,77.0338,14800.0
2007-06-04 14:00:00,123.73,123.78,123.65,123.7,19700.0,77.0214,77.0525,76.9716,77.0027,19700.0
2007-06-04 14:30:00,123.71,123.95,123.65,123.92,52600.0,77.0089,77.1583,76.9716,77.1396,52600.0
2007-06-04 15:00:00,123.95,124.2,123.85,124.18,133700.0,77.1583,77.3139,77.0961,77.3015,133700.0
2007-06-04 15:30:00,124.18,124.36,124.0,124.24,73200.0,77.3015,77.4135,77.1894,77.3388,73200.0
2007-06-05 09:30:00,124.94,125.49,124.85,125.14,105400.0,77.7746,78.117,77.7186,77.8991,105400.0
2007-06-05 10:00:00,125.26,125.37,125.0,125.11,77700.0,77.9738,78.0423,77.8119,77.8804,77700.0
2007-06-05 10:30:00,125.12,125.25,124.77,125.13,102300.0,77.8866,77.9676,77.6688,77.8929,102300.0
2007-06-05 11:00:00,125.16,125.37,125.1,125.19,37100.0,77.9115,78.0423,77.8742,77.9302,37100.0
2007-06-05 11:30:00,125.18,125.18,125.0,125.01,46000.0,77.924,77.924,77.8119,77.8182,46000.0
2007-06-05 12:00:00,125.0,125.02,124.8,124.9,85500.0,77.8119,77.8244,77.6874,77.7497,85500.0
2007-06-05 12:30:00,124.94,125.22,124.94,125.2,44400.0,77.7746,77.9489,77.7746,77.9364,44400.0
2007-06-05 13:00:00,125.2,125.25,125.06,125.2,52700.0,77.9364,77.9676,77.8493,77.9364,52700.0
2007-06-05 13:30:00,125.21,125.22,125.02,125.13,16800.0,77.9427,77.9489,77.8244,77.8929,16800.0
2007-06-05 14:00:00,125.1,125.2,124.92,125.1,31300.0,77.8742,77.9364,77.7621,77.8742,31300.0
2007-06-05 14:30:00,125.11,125.23,125.1,125.17,56300.0,77.8804,77.9551,77.8742,77.9178,56300.0
2007-06-05 15:00:00,125.12,125.23,124.99,125.12,46000.0,77.8866,77.9551,77.8057,77.8866,46000.0
2007-06-05 15:30:00,125.15,125.25,125.07,125.12,81400.0,77.9053,77.9676,77.8555,77.8866,81400.0
2007-06-06 09:30:00,125.49,125.49,124.36,124.73,121400.0,78.117,78.117,77.4135,77.6439,121400.0
2007-06-06 10:00:00,124.73,124.98,124.4,124.44,141000.0,77.6439,77.7995,77.4384,77.4633,141000.0
2007-06-06 10:30:00,124.43,124.47,123.31,123.33,71300.0,77.4571,77.482,76.7599,76.7724,71300.0
2007-06-06 11:00:00,123.36,123.61,123.0,123.18,106500.0,76.791,76.9467,76.5669,76.679,106500.0
2007-06-06 11:30:00,123.17,123.22,122.8,122.86,69500.0,76.6728,76.7039,76.4424,76.4798,69500.0
2007-06-06 12:00:00,122.85,123.33,122.85,123.1,31900.0,76.4736,76.7724,76.4736,76.6292,31900.0
2007-06-06 12:30:00,123.07,123.26,122.85,122.89,22800.0,76.6105,76.7288,76.4736,76.4985,22800.0
2007-06-06 13:00:00,122.86,122.9,122.8,122.82,37200.0,76.4798,76.5047,76.4424,76.4549,37200.0
2007-06-06 13:30:00,122.85,123.0,122.8,122.88,39000.0,76.4736,76.5669,76.4424,76.4922,39000.0
2007-06-06 14:00:00,122.91,123.1,122.81,123.1,39900.0,76.5109,76.6292,76.4487,76.6292,39900.0
2007-06-06 14:30:00,123.1,123.44,123.09,123.34,37800.0,76.6292,76.8408,76.623,76.7786,37800.0
2007-06-06 15:00:00,123.33,123.67,123.2,123.66,52700.0,76.7724,76.984,76.6914,76.9778,52700.0
2007-06-06 15:30:00,123.62,123.65,123.36,123.36,43800.0,76.9529,76.9716,76.791,76.791,43800.0
2007-06-07 09:30:00,124.52,125.17,124.31,124.79,105900.0,77.5131,77.9178,77.3824,77.6812,105900.0
2007-06-07 10:00:00,124.79,124.89,124.26,124.28,89400.0,77.6812,77.7435,77.3513,77.3637,89400.0
2007-06-07 10:30:00,124.3,124.5,124.06,124.06,54400.0,77.3762,77.5007,77.2268,77.2268,54400.0
2007-06-07 11:00:00,124.06,124.06,123.59,123.69,95800.0,77.2268,77.2268,76.9342,76.9965,95800.0
2007-06-07 11:30:00,123.65,123.71,123.58,123.65,57100.0,76.9716,77.0089,76.928,76.9716,57100.0
2007-06-07 12:00:00,123.65,123.66,123.45,123.55,47000.0,76.9716,76.9778,76.8471,76.9093,47000.0
2007-06-07 12:30:00,123.53,123.59,123.36,123.57,42000.0,76.8969,76.9342,76.791,76.9218,42000.0
2007-06-07 13:00:00,123.54,123.71,123.33,123.4,26600.0,76.9031,77.0089,76.7724,76.8159,26600.0
2007-06-07 13:30:00,123.38,123.38,123.03,123.2,74000.0,76.8035,76.8035,76.5856,76.6914,74000.0
2007-06-07 14:00:00,123.2,123.2,122.8,122.9,66300.0,76.6914,76.6914,76.4424,76.5047,66300.0
2007-06-07 14:30:00,122.92,123.3,122.68,123.17,85100.0,76.5171,76.7537,76.3677,76.6728,85100.0
2007-06-07 15:00:00,123.16,123.6,123.08,123.29,56000.0,76.6665,76.9404,76.6167,76.7475,56000.0
2007-06-07 15:30:00,123.33,123.48,123.05,123.13,76300.0,76.7724,76.8657,76.5981,76.6479,76300.0
2007-06-08 09:30:00,122.0,123.23,121.5,123.13,97500.0,75.9444,76.7101,75.6332,76.6479,97500.0
2007-06-08 10:00:00,123.14,123.34,122.88,123.34,49500.0,76.6541,76.7786,76.4922,76.7786,49500.0
2007-06-08 10:30:00,123.34,123.55,122.98,123.46,49800.0,76.7786,76.9093,76.5545,76.8533,49800.0
2007-06-08 11:00:00,123.42,123.44,122.61,123.09,53600.0,76.8284,76.8408,76.3242,76.623,53600.0
2007-06-08 11:30:00,123.1,123.24,122.86,123.24,52600.0,76.6292,76.7163,76.4798,76.7163,52600.0
2007-06-08 12:00:00,123.3,123.5,123.2,123.5,24100.0,76.7537,76.8782,76.6914,76.8782,24100.0
2007-06-08 12:30:00,123.49,123.54,123.21,123.41,25700.0,76.872,76.9031,76.6977,76.8222,25700.0
2007-06-08 13:00:00,123.36,123.52,123.34,123.52,19100.0,76.791,76.8906,76.7786,76.8906,19100.0
2007-06-08 13:30:00,123.54,124.08,123.54,124.05,45400.0,76.9031,77.2392,76.9031,77.2206,45400.0
2007-06-08 14:00:00,124.06,124.31,124.03,124.18,84700.0,77.2268,77.3824,77.2081,77.3015,84700.0
2007-06-08 14:30:00,124.16,124.41,124.01,124.3,52200.0,77.289,77.4447,77.1957,77.3762,52200.0
2007-06-08 15:00:00,124.35,124.63,124.34,124.54,35000.0,77.4073,77.5816,77.4011,77.5256,35000.0
2007-06-08 15:30:00,124.55,124.7,124.45,124.47,80400.0,77.5318,77.6252,77.4696,77.482,80400.0
2007-06-11 09:30:00,124.84,124.9,123.87,124.32,40800.0,77.7123,77.7497,77.1085,77.3886,40800.0
2007-06-11 10:00:00,124.34,124.37,123.86,123.92,15000.0,77.4011,77.4198,77.1023,77.1396,15000.0
2007-06-11 10:30:00,123.85,124.09,123.81,124.09,21600.0,77.0961,77.2455,77.0712,77.2455,21600.0
2007-06-11 11:00:00,124.06,124.25,123.97,124.12,24300.0,77.2268,77.3451,77.1708,77.2641,24300.0
2007-06-11 11:30:00,124.13,124.3,124.11,124.24,29000.0,77.2704,77.3762,77.2579,77.3388,29000.0
2007-06-11 12:00:00,124.24,124.32,124.08,124.1,23000.0,77.3388,77.3886,77.2392,77.2517,23000.0
2007-06-11 12:30:00,124.1,124.26,124.07,124.21,21700.0,77.2517,77.3513,77.233,77.3202,21700.0
2007-06-11 13:00:00,124.22,124.35,124.18,124.32,12000.0,77.3264,77.4073,77.3015,77.3886,12000.0
2007-06-11 13:30:00,124.34,124.39,124.13,124.17,14200.0,77.4011,77.4322,77.2704,77.2953,14200.0
2007-06-11 14:00:00,124.15,124.4,124.15,124.23,108900.0,77.2828,77.4384,77.2828,77.3326,108900.0
2007-06-11 14:30:00,124.24,124.35,124.17,124.21,17100.0,77.3388,77.4073,77.2953,77.3202,17100.0
2007-06-11 15:00:00,124.2,124.31,124.14,124.3,22300.0,77.3139,77.3824,77.2766,77.3762,22300.0
2007-06-11 15:30:00,124.25,124.33,123.88,123.91,43600.0,77.3451,77.3949,77.1147,77.1334,43600.0
2007-06-12 09:30:00,122.89,123.43,122.88,123.16,69000.0,76.4985,76.8346,76.4922,76.6665,69000.0
2007-06-12 10:00:00,123.17,123.32,122.64,122.65,43700.0,76.6728,76.7661,76.3428,76.3491,43700.0
2007-06-12 10:30:00,122.55,122.99,122.47,122.79,34700.0,76.2868,76.5607,76.237,76.4362,34700.0
2007-06-12 11:00:00,122.77,123.16,122.61,123.16,20300.0,76.4238,76.6665,76.3242,76.6665,20300.0
2007-06-12 11:30:00,123.14,123.32,123.11,123.32,13000.0,76.6541,76.7661,76.6354,76.7661,13000.0
2007-06-12 12:00:00,123.27,123.27,123.05,123.15,10200.0,76.735,76.735,76.5981,76.6603,10200.0
2007-06-12 12:30:00,123.11,123.12,123.05,123.05,6700.0,76.6354,76.6416,76.5981,76.5981,6700.0
2007-06-12 13:00:00,123.05,123.31,122.93,123.24,8700.0,76.5981,76.7599,76.5234,76.7163,8700.0
2007-06-12 13:30:00,123.24,123.56,123.24,123.51,18700.0,76.7163,76.9155,76.7163,76.8844,18700.0
2007-06-12 14:00:00,123.56,123.61,123.11,123.15,25100.0,76.9155,76.9467,76.6354,76.6603,25100.0
2007-06-12 14:30:00,123.16,123.46,122.84,122.96,17900.0,76.6665,76.8533,76.4673,76.542,17900.0
2007-06-12 15:00:00,122.98,123.13,122.33,122.63,29300.0,76.5545,76.6479,76.1499,76.3366,29300.0
2007-06-12 15:30:00,122.6,122.72,122.3,122.34,63000.0,76.3179,76.3926,76.1312,76.1561,63000.0
2007-06-13 09:30:00,123.25,123.59,123.02,123.26,29400.0,76.7226,76.9342,76.5794,76.7288,29400.0
2007-06-13 10:00:00,123.2,123.48,123.17,123.48,31700.0,76.6914,76.8657,76.6728,76.8657,31700.0
2007-06-13 10:30:00,123.48,123.5,123.19,123.29,15000.0,76.8657,76.8782,76.6852,76.7475,15000.0
2007-06-13 11:00:00,123.29,123.39,122.93,123.0,22500.0,76.7475,76.8097,76.5234,76.5669,22500.0
2007-06-13 11:30:00,122.96,123.3,122.95,123.3,15300.0,76.542,76.7537,76.5358,76.7537,15300.0
2007-06-13 12:00:00,123.3,123.3,123.11,123.15,6900.0,76.7537,76.7537,76.6354,76.6603,6900.0
2007-06-13 12:30:00,123.18,123.4,123.12,123.12,13800.0,76.679,76.8159,76.6416,76.6416,13800.0
2007-06-13 13:00:00,123.11,123.27,122.96,123.08,11700.0,76.6354,76.735,76.542,76.6167,11700.0
2007-06-13 13:30:00,123.12,123.36,123.07,123.3,10400.0,76.6416,76.791,76.6105,76.7537,10400.0
2007-06-13 14:00:00,123.29,123.72,123.27,123.66,30800.0,76.7475,77.0151,76.735,76.9778,30800.0
2007-06-13 14:30:00,123.62,123.72,123.56,123.71,17000.0,76.9529,77.0151,76.9155,77.0089,17000.0
2007-06-13 15:00:00,123.72,123.72,123.48,123.59,25900.0,77.0151,77.0151,76.8657,76.9342,25900.0
2007-06-13 15:30:00,123.59,123.91,123.55,123.78,75400.0,76.9342,77.1334,76.9093,77.0525,75400.0
2007-06-14 09:30:00,123.5,123.67,123.01,123.62,43600.0,76.8782,76.984,76.5732,76.9529,43600.0
2007-06-14 10:00:00,123.61,123.7,123.42,123.53,25800.0,76.9467,77.0027,76.8284,76.8969,25800.0
2007-06-14 10:30:00,123.58,123.99,123.55,123.7,20400.0,76.928,77.1832,76.9093,77.0027,20400.0
2007-06-14 11:00:00,123.74,123.91,123.55,123.86,23800.0,77.0276,77.1334,76.9093,77.1023,23800.0
2007-06-14 11:30:00,123.91,124.02,123.52,123.56,19200.0,77.1334,77.2019,76.8906,76.9155,19200.0
2007-06-14 12:00:00,123.6,123.71,123.51,123.59,41700.0,76.9404,77.0089,76.8844,76.9342,41700.0
2007-06-14 12:30:00,123.55,123.65,123.45,123.55,19100.0,76.9093,76.9716,76.8471,76.9093,19100.0
2007-06-14 13:00:00,123.6,123.64,123.51,123.6,9100.0,76.9404,76.9653,76.8844,76.9404,9100.0
2007-06-14 13:30:00,123.6,123.65,123.43,123.56,10200.0,76.9404,76.9716,76.8346,76.9155,10200.0
2007-06-14 14:00:00,123.57,123.71,123.49,123.66,15300.0,76.9218,77.0089,76.872,76.9778,15300.0
2007-06-14 14:30:00,123.66,123.92,123.64,123.66,14000.0,76.9778,77.1396,76.9653,76.9778,14000.0
2007-06-14 15:00:00,123.71,123.77,123.52,123.69,17600.0,77.0089,77.0463,76.8906,76.9965,17600.0
2007-06-14 15:30:00,123.65,123.76,123.54,123.63,43000.0,76.9716,77.04,76.9031,76.9591,43000.0
2007-06-15 09:30:00,125.0,125.27,124.82,124.98,80100.0,77.8119,77.98,77.6999,77.7995,80100.0
2007-06-15 10:00:00,124.99,125.09,124.91,125.02,41700.0,77.8057,77.868,77.7559,77.8244,41700.0
2007-06-15 10:30:00,125.02,125.25,124.98,125.2,41200.0,77.8244,77.9676,77.7995,77.9364,41200.0
2007-06-15 11:00:00,125.2,125.25,125.05,125.08,28000.0,77.9364,77.9676,77.8431,77.8617,28000.0
2007-06-15 11:30:00,125.08,125.25,124.99,125.24,37400.0,77.8617,77.9676,77.8057,77.9613,37400.0
2007-06-15 12:00:00,125.22,125.24,125.06,125.08,32000.0,77.9489,77.9613,77.8493,77.8617,32000.0
2007-06-15 12:30:00,125.11,125.25,125.11,125.25,35000.0,77.8804,77.9676,77.8804,77.9676,35000.0
2007-06-15 13:00:00,125.2,125.27,125.11,125.24,22800.0,77.9364,77.98,77.8804,77.9613,22800.0
2007-06-15 13:30:00,125.22,125.3,125.2,125.28,21800.0,77.9489,77.9987,77.9364,77.9862,21800.0
2007-06-15 14:00:00,125.26,125.28,125.05,125.19,12000.0,77.9738,77.9862,77.8431,77.9302,12000.0
2007-06-15 14:30:00,125.19,125.35,125.05,125.35,35300.0,77.9302,78.0298,77.8431,78.0298,35300.0
2007-06-15 15:00:00,125.35,125.53,125.3,125.5,37700.0,78.0298,78.1419,77.9987,78.1232,37700.0
2007-06-15 15:30:00,125.49,125.56,125.3,125.32,59600.0,78.117,78.1605,77.9987,78.0111,59600.0
2007-06-18 09:30:00,125.6,125.6,125.07,125.11,38800.0,78.1854,78.1854,77.8555,77.8804,38800.0
2007-06-18 10:00:00,125.11,125.11,124.73,124.98,39300.0,77.8804,77.8804,77.6439,77.7995,39300.0
2007-06-18 10:30:00,125.03,125.05,124.75,124.79,14100.0,77.8306,77.8431,77.6563,77.6812,14100.0
2007-06-18 11:00:00,124.79,124.92,124.58,124.86,12400.0,77.6812,77.7621,77.5505,77.7248,12400.0
2007-06-18 11:30:00,124.87,124.88,124.67,124.84,20100.0,77.731,77.7372,77.6065,77.7123,20100.0
2007-06-18 12:00:00,124.83,124.95,124.28,124.87,27700.0,77.7061,77.7808,77.3637,77.731,27700.0
2007-06-18 12:30:00,124.83,124.99,124.83,124.88,8900.0,77.7061,77.8057,77.7061,77.7372,8900.0
2007-06-18 13:00:00,124.88,125.08,124.83,125.0,9000.0,77.7372,77.8617,77.7061,77.8119,9000.0
2007-06-18 13:30:00,125.02,125.06,124.73,124.88,15800.0,77.8244,77.8493,77.6439,77.7372,15800.0
2007-06-18 14:00:00,124.95,125.03,124.88,124.98,11400.0,77.7808,77.8306,77.7372,77.7995,11400.0
2007-06-18 14:30:00,125.03,125.04,124.94,125.01,10600.0,77.8306,77.8368,77.7746,77.8182,10600.0
2007-06-18 15:00:00,125.0,125.03,124.8,124.8,14900.0,77.8119,77.8306,77.6874,77.6874,14900.0
2007-06-18 15:30:00,124.8,125.05,124.76,125.05,44500.0,77.6874,77.8431,77.6625,77.8431,44500.0
2007-06-19 09:30:00,125.23,125.3,124.76,124.98,38800.0,77.9551,77.9987,77.6625,77.7995,38800.0
2007-06-19 10:00:00,124.98,125.04,124.75,125.0,17600.0,77.7995,77.8368,77.6563,77.8119,17600.0
2007-06-19 10:30:00,124.95,125.14,124.84,125.0,16300.0,77.7808,77.8991,77.7123,77.8119,16300.0
2007-06-19 11:00:00,125.01,125.01,124.75,124.76,12100.0,77.8182,77.8182,77.6563,77.6625,12100.0
2007-06-19 11:30:00,124.75,125.13,124.72,125.13,12200.0,77.6563,77.8929,77.6376,77.8929,12200.0
2007-06-19 12:00:00,125.11,125.2,125.11,125.19,16400.0,77.8804,77.9364,77.8804,77.9302,16400.0
2007-06-19 12:30:00,125.15,125.39,125.1,125.32,21200.0,77.9053,78.0547,77.8742,78.0111,21200.0
2007-06-19 13:00:00,125.31,125.48,125.29,125.34,11300.0,78.0049,78.1107,77.9925,78.0236,11300.0
2007-06-19 13:30:00,125.34,125.43,125.28,125.34,5700.0,78.0236,78.0796,77.9862,78.0236,5700.0
2007-06-19 14:00:00,125.35,125.46,125.23,125.3,21200.0,78.0298,78.0983,77.9551,77.9987,21200.0
2007-06-19 14:30:00,125.25,125.25,124.98,125.12,21100.0,77.9676,77.9676,77.7995,77.8866,21100.0
2007-06-19 15:00:00,125.17,125.3,125.09,125.16,13900.0,77.9178,77.9987,77.868,77.9115,13900.0
2007-06-19 15:30:00,125.16,125.29,125.16,125.21,22700.0,77.9115,77.9925,77.9115,77.9427,22700.0
2007-06-20 09:30:00,125.13,125.43,124.7,124.85,63800.0,77.8929,78.0796,77.6252,77.7186,63800.0
2007-06-20 10:00:00,124.85,124.85,124.53,124.66,53700.0,77.7186,77.7186,77.5194,77.6003,53700.0
2007-06-20 10:30:00,124.69,124.93,124.69,124.75,51600.0,77.619,77.7684,77.619,77.6563,51600.0
2007-06-20 11:00:00,124.8,124.8,124.64,124.7,17400.0,77.6874,77.6874,77.5878,77.6252,17400.0
2007-06-20 11:30:00,124.66,124.7,124.45,124.7,21500.0,77.6003,77.6252,77.4696,77.6252,21500.0
2007-06-20 12:00:00,124.7,124.76,124.46,124.73,31300.0,77.6252,77.6625,77.4758,77.6439,31300.0
2007-06-20 12:30:00,124.7,124.79,124.57,124.57,19000.0,77.6252,77.6812,77.5443,77.5443,19000.0
2007-06-20 13:00:00,124.51,124.57,124.05,124.1,51800.0,77.5069,77.5443,77.2206,77.2517,51800.0
2007-06-20 13:30:00,124.17,124.44,124.17,124.26,32700.0,77.2953,77.4633,77.2953,77.3513,32700.0
2007-06-20 14:00:00,124.22,124.39,124.07,124.13,27000.0,77.3264,77.4322,77.233,77.2704,27000.0
2007-06-20 14:30:00,124.08,124.15,123.85,123.97,55900.0,77.2392,77.2828,77.0961,77.1708,55900.0
2007-06-20 15:00:00,123.98,124.07,123.8,123.85,48000.0,77.177,77.233,77.0649,77.0961,48000.0
2007-06-20 15:30:00,123.83,123.83,123.38,123.6,101100.0,77.0836,77.0836,76.8035,76.9404,101100.0
2007-06-21 09:30:00,124.82,125.0,124.31,124.41,43000.0,77.6999,77.8119,77.3824,77.4447,43000.0
2007-06-21 10:00:00,124.49,124.8,124.2,124.61,39700.0,77.4945,77.6874,77.3139,77.5692,39700.0
2007-06-21 10:30:00,124.65,124.8,124.13,124.78,49100.0,77.5941,77.6874,77.2704,77.675,49100.0
2007-06-21 11:00:00,124.83,124.89,124.23,124.33,139300.0,77.7061,77.7435,77.3326,77.3949,139300.0
2007-06-21 11:30:00,124.3,124.35,123.83,123.86,24200.0,77.3762,77.4073,77.0836,77.1023,24200.0
2007-06-21 12:00:00,123.85,124.16,123.8,123.98,38100.0,77.0961,77.289,77.0649,77.177,38100.0
2007-06-21 12:30:00,123.9,124.15,123.71,123.87,35000.0,77.1272,77.2828,77.0089,77.1085,35000.0
2007-06-21 13:00:00,123.9,124.5,123.89,124.5,22300.0,77.1272,77.5007,77.121,77.5007,22300.0
2007-06-21 13:30:00,124.5,124.75,124.5,124.75,15200.0,77.5007,77.6563,77.5007,77.6563,15200.0
2007-06-21 14:00:00,124.7,124.74,124.51,124.51,17200.0,77.6252,77.6501,77.5069,77.5069,17200.0
2007-06-21 14:30:00,124.57,124.61,124.22,124.41,18800.0,77.5443,77.5692,77.3264,77.4447,18800.0
2007-06-21 15:00:00,124.42,124.59,124.29,124.53,25000.0,77.4509,77.5567,77.37,77.5194,25000.0
2007-06-21 15:30:00,124.58,125.0,124.58,125.0,60600.0,77.5505,77.8119,77.5505,77.8119,60600.0
2007-06-22 09:30:00,124.05,124.2,123.7,124.2,42900.0,77.2206,77.3139,77.0027,77.3139,42900.0
2007-06-22 10:00:00,124.16,124.16,123.67,123.69,18000.0,77.289,77.289,76.984,76.9965,18000.0
2007-06-22 10:30:00,123.67,123.81,123.58,123.64,23300.0,76.984,77.0712,76.928,76.9653,23300.0
2007-06-22 11:00:00,123.62,123.75,123.55,123.55,11500.0,76.9529,77.0338,76.9093,76.9093,11500.0
2007-06-22 11:30:00,123.56,123.66,123.24,123.39,17200.0,76.9155,76.9778,76.7163,76.8097,17200.0
2007-06-22 12:00:00,123.36,123.38,122.68,122.7,29500.0,76.791,76.8035,76.3677,76.3802,29500.0
2007-06-22 12:30:00,122.69,122.91,122.6,122.8,17500.0,76.374,76.5109,76.3179,76.4424,17500.0
2007-06-22 13:00:00,122.84,123.1,122.7,123.09,32800.0,76.4673,76.6292,76.3802,76.623,32800.0
2007-06-22 13:30:00,123.06,123.24,123.01,123.04,8900.0,76.6043,76.7163,76.5732,76.5918,8900.0
2007-06-22 14:00:00,123.04,123.2,122.89,123.15,6900.0,76.5918,76.6914,76.4985,76.6603,6900.0
2007-06-22 14:30:00,123.23,123.38,123.07,123.26,15300.0,76.7101,76.8035,76.6105,76.7288,15300.0
2007-06-22 15:00:00,123.17,123.26,123.0,123.0,8600.0,76.6728,76.7288,76.5669,76.5669,8600.0
2007-06-22 15:30:00,123.03,123.1,122.74,123.1,41900.0,76.5856,76.6292,76.4051,76.6292,41900.0
2007-06-25 09:30:00,123.13,123.66,122.92,123.38,17100.0,76.6479,76.9778,76.5171,76.8035,17100.0
2007-06-25 10:00:00,123.39,123.89,123.27,123.73,19100.0,76.8097,77.121,76.735,77.0214,19100.0
2007-06-25 10:30:00,123.72,123.84,123.4,123.79,12000.0,77.0151,77.0898,76.8159,77.0587,12000.0
2007-06-25 11:00:00,123.84,123.94,123.61,123.86,16800.0,77.0898,77.1521,76.9467,77.1023,16800.0
2007-06-25 11:30:00,123.86,123.86,123.49,123.64,11300.0,77.1023,77.1023,76.872,76.9653,11300.0
2007-06-25 12:00:00,123.64,124.12,123.64,124.05,27500.0,76.9653,77.2641,76.9653,77.2206,27500.0
2007-06-25 12:30:00,124.04,124.12,123.98,124.03,22100.0,77.2143,77.2641,77.177,77.2081,22100.0
2007-06-25 13:00:00,124.06,124.07,123.83,123.85,14000.0,77.2268,77.233,77.0836,77.0961,14000.0
2007-06-25 13:30:00,123.86,123.98,123.67,123.67,11500.0,77.1023,77.177,76.984,76.984,11500.0
2007-06-25 14:00:00,123.64,123.68,123.25,123.37,34600.0,76.9653,76.9902,76.7226,76.7973,34600.0
2007-06-25 14:30:00,123.37,123.37,122.7,122.89,37700.0,76.7973,76.7973,76.3802,76.4985,37700.0
2007-06-25 15:00:00,122.9,123.09,122.64,122.98,30000.0,76.5047,76.623,76.3428,76.5545,30000.0
2007-06-25 15:30:00,122.92,123.17,122.88,123.06,40600.0,76.5171,76.6728,76.4922,76.6043,40600.0
2007-06-26 09:30:00,124.42,124.52,124.23,124.28,60900.0,77.4509,77.5131,77.3326,77.3637,60900.0
2007-06-26 10:00:00,124.21,124.49,123.73,123.73,48500.0,77.3202,77.4945,77.0214,77.0214,48500.0
2007-06-26 10:30:00,123.77,124.13,123.77,123.85,26200.0,77.0463,77.2704,77.0463,77.0961,26200.0
2007-06-26 11:00:00,123.8,124.16,123.8,124.02,21300.0,77.0649,77.289,77.0649,77.2019,21300.0
2007-06-26 11:30:00,124.05,124.25,124.05,124.2,26300.0,77.2206,77.3451,77.2206,77.3139,26300.0
2007-06-26 12:00:00,124.18,124.2,123.88,124.13,13500.0,77.3015,77.3139,77.1147,77.2704,13500.0
2007-06-26 12:30:00,124.15,124.15,123.8,123.83,16100.0,77.2828,77.2828,77.0649,77.0836,16100.0
2007-06-26 13:00:00,123.85,124.06,123.72,123.72,21700.0,77.0961,77.2268,77.0151,77.0151,21700.0
2007-06-26 13:30:00,123.72,123.76,123.47,123.56,39900.0,77.0151,77.04,76.8595,76.9155,39900.0
2007-06-26 14:00:00,123.56,123.68,123.49,123.49,31000.0,76.9155,76.9902,76.872,76.872,31000.0
2007-06-26 14:30:00,123.49,123.67,123.33,123.49,19700.0,76.872,76.984,76.7724,76.872,19700.0
2007-06-26 15:00:00,123.44,123.7,123.33,123.63,22200.0,76.8408,77.0027,76.7724,76.9591,22200.0
2007-06-26 15:30:00,123.63,123.77,123.37,123.5,54800.0,76.9591,77.0463,76.7973,76.8782,54800.0
2007-06-27 09:30:00,123.16,123.41,122.96,123.1,80900.0,76.6665,76.8222,76.542,76.6292,80900.0
2007-06-27 10:00:00,123.01,123.38,122.71,123.35,40000.0,76.5732,76.8035,76.3864,76.7848,40000.0
2007-06-27 10:30:00,123.34,123.58,123.11,123.14,15700.0,76.7786,76.928,76.6354,76.6541,15700.0
2007-06-27 11:00:00,123.11,123.58,123.04,123.5,16100.0,76.6354,76.928,76.5918,76.8782,16100.0
2007-06-27 11:30:00,123.49,123.58,123.16,123.3,15600.0,76.872,76.928,76.6665,76.7537,15600.0
2007-06-27 12:00:00,123.31,123.56,123.23,123.32,22700.0,76.7599,76.9155,76.7101,76.7661,22700.0
2007-06-27 12:30:00,123.31,123.63,123.29,123.48,17200.0,76.7599,76.9591,76.7475,76.8657,17200.0
2007-06-27 13:00:00,123.51,123.69,123.27,123.58,21300.0,76.8844,76.9965,76.735,76.928,21300.0
2007-06-27 13:30:00,123.55,123.78,123.26,123.77,16400.0,76.9093,77.0525,76.7288,77.0463,16400.0
2007-06-27 14:00:00,123.84,123.94,123.7,123.84,148400.0,77.0898,77.1521,77.0027,77.0898,148400.0
2007-06-27 14:30:00,123.85,123.88,123.76,123.77,65700.0,77.0961,77.1147,77.04,77.0463,65700.0
2007-06-27 15:00:00,123.82,123.85,123.78,123.85,20900.0,77.0774,77.0961,77.0525,77.0961,20900.0
2007-06-27 15:30:00,123.85,124.02,123.84,123.88,109500.0,77.0961,77.2019,77.0898,77.1147,109500.0
2007-06-28 09:30:00,123.89,124.21,123.8,123.99,27300.0,77.121,77.3202,77.0649,77.1832,27300.0
2007-06-28 10:00:00,124.01,124.22,123.91,124.12,43900.0,77.1957,77.3264,77.1334,77.2641,43900.0
2007-06-28 10:30:00,124.16,124.33,124.12,124.17,25700.0,77.289,77.3949,77.2641,77.2953,25700.0
2007-06-28 11:00:00,124.22,124.8,124.14,124.7,46000.0,77.3264,77.6874,77.2766,77.6252,46000.0
2007-06-28 11:30:00,124.73,124.99,124.66,124.97,26400.0,77.6439,77.8057,77.6003,77.7933,26400.0
2007-06-28 12:00:00,124.96,125.01,124.8,124.87,51000.0,77.787,77.8182,77.6874,77.731,51000.0
2007-06-28 12:30:00,124.87,124.91,124.82,124.91,13100.0,77.731,77.7559,77.6999,77.7559,13100.0
2007-06-28 13:00:00,124.9,124.91,124.85,124.91,7300.0,77.7497,77.7559,77.7186,77.7559,7300.0
2007-06-28 13:30:00,124.91,125.0,124.88,124.98,22400.0,77.7559,77.8119,77.7372,77.7995,22400.0
2007-06-28 14:00:00,124.98,125.13,124.64,124.96,43900.0,77.7995,77.8929,77.5878,77.787,43900.0
2007-06-28 14:30:00,124.95,125.05,124.49,124.89,33400.0,77.7808,77.8431,77.4945,77.7435,33400.0
2007-06-28 15:00:00,124.89,125.15,124.61,124.97,41900.0,77.7435,77.9053,77.5692,77.7933,41900.0
2007-06-28 15:30:00,125.01,125.12,124.63,124.73,84400.0,77.8182,77.8866,77.5816,77.6439,84400.0
2007-06-29 09:30:00,126.15,126.29,126.09,126.27,98800.0,78.5278,78.615,78.4905,78.6025,98800.0
2007-06-29 10:00:00,126.28,126.49,126.14,126.31,36400.0,78.6087,78.7394,78.5216,78.6274,36400.0
2007-06-29 10:30:00,126.28,126.31,126.13,126.26,14600.0,78.6087,78.6274,78.5154,78.5963,14600.0
2007-06-29 11:00:00,126.21,126.35,126.2,126.31,24900.0,78.5652,78.6523,78.5589,78.6274,24900.0
2007-06-29 11:30:00,126.3,126.4,126.21,126.23,17000.0,78.6212,78.6834,78.5652,78.5776,17000.0
2007-06-29 12:00:00,126.27,126.39,126.12,126.13,47800.0,78.6025,78.6772,78.5091,78.5154,47800.0
2007-06-29 12:30:00,126.13,126.13,125.92,126.06,56400.0,78.5154,78.5154,78.3846,78.4718,56400.0
2007-06-29 13:00:00,125.99,126.06,125.83,126.0,13500.0,78.4282,78.4718,78.3286,78.4344,13500.0
2007-06-29 13:30:00,125.97,126.43,125.95,126.29,28300.0,78.4158,78.7021,78.4033,78.615,28300.0
2007-06-29 14:00:00,126.2,126.23,125.76,125.96,29200.0,78.5589,78.5776,78.285,78.4095,29200.0
2007-06-29 14:30:00,125.85,126.19,125.81,125.95,29800.0,78.3411,78.5527,78.3162,78.4033,29800.0
2007-06-29 15:00:00,125.97,125.99,125.47,125.47,67600.0,78.4158,78.4282,78.1045,78.1045,67600.0
2007-06-29 15:30:00,125.49,126.12,125.26,125.92,74400.0,78.117,78.5091,77.9738,78.3846,74400.0
2007-07-03 09:30:00,127.85,128.33,127.79,127.9,52700.0,79.586,79.8848,79.5487,79.6172,52700.0
2007-07-03 10:00:00,127.9,127.95,127.54,127.8,45300.0,79.6172,79.6483,79.3931,79.5549,45300.0
2007-07-03 10:30:00,127.8,127.8,127.56,127.63,24300.0,79.5549,79.5549,79.4055,79.4491,24300.0
2007-07-03 11:00:00,127.63,127.63,127.07,127.27,34300.0,79.4491,79.4491,79.1005,79.225,34300.0
2007-07-03 11:30:00,127.27,127.44,127.23,127.41,20400.0,79.225,79.3308,79.2001,79.3121,20400.0
2007-07-03 12:00:00,127.45,127.65,127.41,127.6,16300.0,79.337,79.4615,79.3121,79.4304,16300.0
2007-07-03 12:30:00,127.6,127.89,127.54,127.85,37800.0,79.4304,79.6109,79.3931,79.586,37800.0
2007-07-05 09:30:00,127.78,127.78,127.1,127.1,52000.0,79.5425,79.5425,79.1192,79.1192,52000.0
2007-07-05 10:00:00,127.14,127.21,127.01,127.07,32400.0,79.1441,79.1876,79.0631,79.1005,32400.0
2007-07-05 10:30:00,127.07,127.07,126.63,126.83,47000.0,79.1005,79.1005,78.8266,78.9511,47000.0
2007-07-05 11:00:00,126.87,126.99,126.55,126.97,31600.0,78.976,79.0507,78.7768,79.0382,31600.0
2007-07-05 11:30:00,126.97,126.99,126.75,126.8,7600.0,79.0382,79.0507,78.9013,78.9324,7600.0
2007-07-05 12:00:00,126.77,126.81,126.62,126.69,12700.0,78.9137,78.9386,78.8204,78.8639,12700.0
2007-07-05 12:30:00,126.65,126.76,126.6,126.67,7300.0,78.839,78.9075,78.8079,78.8515,7300.0
2007-07-05 13:00:00,126.66,126.85,126.56,126.85,15300.0,78.8453,78.9635,78.783,78.9635,15300.0
2007-07-05 13:30:00,126.85,127.09,126.82,126.89,15300.0,78.9635,79.1129,78.9449,78.9884,15300.0
2007-07-05 14:00:00,126.87,127.08,126.85,127.02,13500.0,78.976,79.1067,78.9635,79.0694,13500.0
2007-07-05 14:30:00,127.01,127.21,126.94,127.05,23600.0,79.0631,79.1876,79.0196,79.088,23600.0
2007-07-05 15:00:00,127.01,127.07,126.94,127.01,9200.0,79.0631,79.1005,79.0196,79.0631,9200.0
2007-07-05 15:30:00,127.04,127.16,126.94,127.16,35500.0,79.0818,79.1565,79.0196,79.1565,35500.0
2007-07-06 09:30:00,126.35,126.39,126.1,126.2,32000.0,78.6523,78.6772,78.4967,78.5589,32000.0
2007-07-06 10:00:00,126.23,126.8,126.22,126.8,53300.0,78.5776,78.9324,78.5714,78.9324,53300.0
2007-07-06 10:30:00,126.8,126.8,126.52,126.64,16600.0,78.9324,78.9324,78.7581,78.8328,16600.0
2007-07-06 11:00:00,126.59,126.73,126.52,126.54,16400.0,78.8017,78.8888,78.7581,78.7706,16400.0
2007-07-06 11:30:00,126.55,126.8,126.49,126.51,28600.0,78.7768,78.9324,78.7394,78.7519,28600.0
2007-07-06 12:00:00,126.49,126.62,126.24,126.43,18100.0,78.7394,78.8204,78.5838,78.7021,18100.0
2007-07-06 12:30:00,126.33,126.4,126.27,126.39,19400.0,78.6399,78.6834,78.6025,78.6772,19400.0
2007-07-06 13:00:00,126.39,126.4,126.31,126.38,13600.0,78.6772,78.6834,78.6274,78.671,13600.0
2007-07-06 13:30:00,126.35,126.46,126.31,126.37,24200.0,78.6523,78.7208,78.6274,78.6648,24200.0
2007-07-06 14:00:00,126.38,126.49,126.33,126.47,8000.0,78.671,78.7394,78.6399,78.727,8000.0
2007-07-06 14:30:00,126.47,126.53,126.39,126.41,11400.0,78.727,78.7643,78.6772,78.6897,11400.0
2007-07-06 15:00:00,126.38,126.52,126.38,126.43,12100.0,78.671,78.7581,78.671,78.7021,12100.0
2007-07-06 15:30:00,126.44,126.46,126.06,126.15,47600.0,78.7083,78.7208,78.4718,78.5278,47600.0
2007-07-09 09:30:00,126.9,127.3,126.69,126.97,38900.0,78.9947,79.2437,78.8639,79.0382,38900.0
2007-07-09 10:00:00,126.99,127.09,126.86,126.94,14200.0,79.0507,79.1129,78.9698,79.0196,14200.0
2007-07-09 10:30:00,126.9,126.94,126.67,126.71,13900.0,78.9947,79.0196,78.8515,78.8764,13900.0
2007-07-09 11:00:00,126.7,126.99,126.7,126.89,13800.0,78.8702,79.0507,78.8702,78.9884,13800.0
2007-07-09 11:30:00,126.9,126.9,126.71,126.83,9800.0,78.9947,78.9947,78.8764,78.9511,9800.0
2007-07-09 12:00:00,126.78,126.81,126.71,126.76,8200.0,78.92,78.9386,78.8764,78.9075,8200.0
2007-07-09 12:30:00,126.76,127.0,126.76,126.79,10400.0,78.9075,79.0569,78.9075,78.9262,10400.0
2007-07-09 13:00:00,126.81,126.93,126.72,126.93,6700.0,78.9386,79.0133,78.8826,79.0133,6700.0
2007-07-09 13:30:00,126.93,126.95,126.8,126.85,10500.0,79.0133,79.0258,78.9324,78.9635,10500.0
2007-07-09 14:00:00,126.84,126.86,126.68,126.73,9000.0,78.9573,78.9698,78.8577,78.8888,9000.0
2007-07-09 14:30:00,126.76,127.05,126.76,127.0,22600.0,78.9075,79.088,78.9075,79.0569,22600.0
2007-07-09 15:00:00,127.0,127.07,126.88,126.96,13100.0,79.0569,79.1005,78.9822,79.032,13100.0
2007-07-09 15:30:00,126.96,127.0,126.77,126.78,17200.0,79.032,79.0569,78.9137,78.92,17200.0
2007-07-10 09:30:00,126.34,126.51,126.03,126.16,35400.0,78.6461,78.7519,78.4531,78.534,35400.0
2007-07-10 10:00:00,126.12,126.43,126.02,126.27,14200.0,78.5091,78.7021,78.4469,78.6025,14200.0
2007-07-10 10:30:00,126.19,126.49,126.05,126.47,22400.0,78.5527,78.7394,78.4656,78.727,22400.0
2007-07-10 11:00:00,126.41,126.5,126.22,126.24,8700.0,78.6897,78.7457,78.5714,78.5838,8700.0
2007-07-10 11:30:00,126.22,126.27,126.03,126.16,26400.0,78.5714,78.6025,78.4531,78.534,26400.0
2007-07-10 12:00:00,126.24,126.3,125.93,125.93,27800.0,78.5838,78.6212,78.3909,78.3909,27800.0
2007-07-10 12:30:00,125.93,126.05,125.82,125.9,19300.0,78.3909,78.4656,78.3224,78.3722,19300.0
2007-07-10 13:00:00,125.9,126.1,125.82,125.83,14800.0,78.3722,78.4967,78.3224,78.3286,14800.0
2007-07-10 13:30:00,125.82,126.08,125.69,125.89,34200.0,78.3224,78.4842,78.2415,78.366,34200.0
2007-07-10 14:00:00,125.89,125.9,125.54,125.81,32700.0,78.366,78.3722,78.1481,78.3162,32700.0
2007-07-10 14:30:00,125.77,126.0,125.74,125.8,26600.0,78.2913,78.4344,78.2726,78.3099,26600.0
2007-07-10 15:00:00,125.79,125.9,125.68,125.83,17000.0,78.3037,78.3722,78.2352,78.3286,17000.0
2007-07-10 15:30:00,125.82,125.82,125.61,125.71,36200.0,78.3224,78.3224,78.1917,78.2539,36200.0
2007-07-11 09:30:00,125.53,125.58,125.0,125.11,48400.0,78.1419,78.173,77.8119,77.8804,48400.0
2007-07-11 10:00:00,125.18,125.67,125.09,125.48,20200.0,77.924,78.229,77.868,78.1107,20200.0
2007-07-11 10:30:00,125.52,125.63,125.25,125.58,16400.0,78.1356,78.2041,77.9676,78.173,16400.0
2007-07-11 11:00:00,125.64,125.65,125.22,125.33,21800.0,78.2103,78.2166,77.9489,78.0174,21800.0
2007-07-11 11:30:00,125.36,125.53,125.32,125.44,8000.0,78.036,78.1419,78.0111,78.0858,8000.0
2007-07-11 12:00:00,125.5,125.61,125.38,125.55,10000.0,78.1232,78.1917,78.0485,78.1543,10000.0
2007-07-11 12:30:00,125.57,125.73,125.54,125.68,6700.0,78.1668,78.2664,78.1481,78.2352,6700.0
2007-07-11 13:00:00,125.73,125.74,125.52,125.56,15000.0,78.2664,78.2726,78.1356,78.1605,15000.0
2007-07-11 13:30:00,125.53,125.81,125.36,125.41,16300.0,78.1419,78.3162,78.036,78.0672,16300.0
2007-07-11 14:00:00,125.41,125.71,125.33,125.68,10400.0,78.0672,78.2539,78.0174,78.2352,10400.0
2007-07-11 14:30:00,125.63,125.68,125.25,125.42,11600.0,78.2041,78.2352,77.9676,78.0734,11600.0
2007-07-11 15:00:00,125.35,125.74,125.35,125.68,18900.0,78.0298,78.2726,78.0298,78.2352,18900.0
2007-07-11 15:30:00,125.71,125.74,125.43,125.57,55200.0,78.2539,78.2726,78.0796,78.1668,55200.0
2007-07-12 09:30:00,125.0,125.53,124.93,125.53,64800.0,77.8119,78.1419,77.7684,78.1419,64800.0
2007-07-12 10:00:00,125.53,125.58,125.17,125.32,21400.0,78.1419,78.173,77.9178,78.0111,21400.0
2007-07-12 10:30:00,125.3,125.49,125.2,125.41,27400.0,77.9987,78.117,77.9364,78.0672,27400.0
2007-07-12 11:00:00,125.38,125.66,125.33,125.56,49600.0,78.0485,78.2228,78.0174,78.1605,49600.0
2007-07-12 11:30:00,125.57,125.74,125.5,125.64,36600.0,78.1668,78.2726,78.1232,78.2103,36600.0
2007-07-12 12:00:00,125.66,125.74,125.58,125.64,18700.0,78.2228,78.2726,78.173,78.2103,18700.0
2007-07-12 12:30:00,125.66,125.75,125.61,125.67,33400.0,78.2228,78.2788,78.1917,78.229,33400.0
2007-07-12 13:00:00,125.71,125.71,125.63,125.68,17000.0,78.2539,78.2539,78.2041,78.2352,17000.0
2007-07-12 13:30:00,125.69,126.1,125.62,125.98,35800.0,78.2415,78.4967,78.1979,78.422,35800.0
2007-07-12 14:00:00,125.99,126.01,125.65,125.76,15900.0,78.4282,78.4407,78.2166,78.285,15900.0
2007-07-12 14:30:00,125.75,125.98,125.75,125.98,6800.0,78.2788,78.422,78.2788,78.422,6800.0
2007-07-12 15:00:00,125.98,126.1,125.96,126.1,14500.0,78.422,78.4967,78.4095,78.4967,14500.0
2007-07-12 15:30:00,126.1,126.35,126.08,126.3,38900.0,78.4967,78.6523,78.4842,78.6212,38900.0
2007-07-13 09:30:00,125.7,125.8,125.5,125.8,56500.0,78.2477,78.3099,78.1232,78.3099,56500.0
2007-07-13 10:00:00,125.83,126.11,125.83,125.88,34000.0,78.3286,78.5029,78.3286,78.3597,34000.0
2007-07-13 10:30:00,125.89,126.34,125.69,125.8,35900.0,78.366,78.6461,78.2415,78.3099,35900.0
2007-07-13 11:00:00,125.76,125.96,125.65,125.72,17100.0,78.285,78.4095,78.2166,78.2601,17100.0
2007-07-13 11:30:00,125.74,125.77,125.65,125.66,8700.0,78.2726,78.2913,78.2166,78.2228,8700.0
2007-07-13 12:00:00,125.69,125.96,125.58,125.84,13900.0,78.2415,78.4095,78.173,78.3348,13900.0
2007-07-13 12:30:00,125.78,125.9,125.63,125.88,15000.0,78.2975,78.3722,78.2041,78.3597,15000.0
2007-07-13 13:00:00,125.88,125.99,125.82,125.91,6800.0,78.3597,78.4282,78.3224,78.3784,6800.0
2007-07-13 13:30:00,125.95,126.05,125.89,126.05,7800.0,78.4033,78.4656,78.366,78.4656,7800.0
2007-07-13 14:00:00,126.03,126.1,125.93,125.94,10400.0,78.4531,78.4967,78.3909,78.3971,10400.0
2007-07-13 14:30:00,125.92,126.18,125.92,126.15,9400.0,78.3846,78.5465,78.3846,78.5278,9400.0
2007-07-13 15:00:00,126.1,126.17,125.97,126.11,18900.0,78.4967,78.5403,78.4158,78.5029,18900.0
2007-07-13 15:30:00,126.15,126.28,125.98,126.04,38400.0,78.5278,78.6087,78.422,78.4593,38400.0
2007-07-16 09:30:00,126.1,126.38,125.98,126.26,28600.0,78.4967,78.671,78.422,78.5963,28600.0
2007-07-16 10:00:00,126.19,126.3,126.0,126.0,15000.0,78.5527,78.6212,78.4344,78.4344,15000.0
2007-07-16 10:30:00,126.05,126.19,125.92,126.1,20500.0,78.4656,78.5527,78.3846,78.4967,20500.0
2007-07-16 11:00:00,126.07,126.2,126.02,126.11,21600.0,78.478,78.5589,78.4469,78.5029,21600.0
2007-07-16 11:30:00,126.12,126.21,126.06,126.21,11400.0,78.5091,78.5652,78.4718,78.5652,11400.0
2007-07-16 12:00:00,126.21,126.37,126.19,126.33,7300.0,78.5652,78.6648,78.5527,78.6399,7300.0
2007-07-16 12:30:00,126.32,126.39,126.24,126.38,6800.0,78.6336,78.6772,78.5838,78.671,6800.0
2007-07-16 13:00:00,126.37,126.38,126.18,126.3,19300.0,78.6648,78.671,78.5465,78.6212,19300.0
2007-07-16 13:30:00,126.26,126.26,125.87,125.88,13700.0,78.5963,78.5963,78.3535,78.3597,13700.0
2007-07-16 14:00:00,125.88,126.0,125.8,126.0,5900.0,78.3597,78.4344,78.3099,78.4344,5900.0
2007-07-16 14:30:00,125.94,126.04,125.87,126.0,16100.0,78.3971,78.4593,78.3535,78.4344,16100.0
2007-07-16 15:00:00,125.98,126.2,125.91,126.15,18300.0,78.422,78.5589,78.3784,78.5278,18300.0
2007-07-16 15:30:00,126.16,126.16,125.73,125.84,29000.0,78.534,78.534,78.2664,78.3348,29000.0
2007-07-17 09:30:00,124.0,124.29,123.83,124.03,67500.0,77.1894,77.37,77.0836,77.2081,67500.0
2007-07-17 10:00:00,124.02,124.37,124.0,124.35,72400.0,77.2019,77.4198,77.1894,77.4073,72400.0
2007-07-17 10:30:00,124.35,124.39,124.28,124.35,23000.0,77.4073,77.4322,77.3637,77.4073,23000.0
2007-07-17 11:00:00,124.32,124.47,124.17,124.31,42900.0,77.3886,77.482,77.2953,77.3824,42900.0
2007-07-17 11:30:00,124.3,124.3,124.04,124.08,107200.0,77.3762,77.3762,77.2143,77.2392,107200.0
2007-07-17 12:00:00,124.09,124.17,124.0,124.0,22200.0,77.2455,77.2953,77.1894,77.1894,22200.0
2007-07-17 12:30:00,124.0,124.0,123.74,123.76,25600.0,77.1894,77.1894,77.0276,77.04,25600.0
2007-07-17 13:00:00,123.76,123.87,123.7,123.87,18100.0,77.04,77.1085,77.0027,77.1085,18100.0
2007-07-17 13:30:00,123.82,124.06,123.81,123.89,15700.0,77.0774,77.2268,77.0712,77.121,15700.0
2007-07-17 14:00:00,123.89,124.1,123.89,123.97,12300.0,77.121,77.2517,77.121,77.1708,12300.0
2007-07-17 14:30:00,124.0,124.11,123.93,124.07,29000.0,77.1894,77.2579,77.1459,77.233,29000.0
2007-07-17 15:00:00,124.06,124.1,123.9,124.05,25700.0,77.2268,77.2517,77.1272,77.2206,25700.0
2007-07-17 15:30:00,124.03,124.15,123.79,123.89,64900.0,77.2081,77.2828,77.0587,77.121,64900.0
2007-07-18 09:30:00,122.25,122.67,122.02,122.52,84700.0,76.1001,76.3615,75.9569,76.2681,84700.0
2007-07-18 10:00:00,122.52,122.66,122.01,122.31,62000.0,76.2681,76.3553,75.9507,76.1374,62000.0
2007-07-18 10:30:00,122.31,122.54,122.2,122.44,46900.0,76.1374,76.2806,76.0689,76.2183,46900.0
2007-07-18 11:00:00,122.37,122.44,122.06,122.22,51500.0,76.1748,76.2183,75.9818,76.0814,51500.0
2007-07-18 11:30:00,122.18,122.25,121.66,121.8,61200.0,76.0565,76.1001,75.7328,75.8199,61200.0
2007-07-18 12:00:00,121.8,121.9,121.24,121.46,90900.0,75.8199,75.8822,75.4713,75.6083,90900.0
2007-07-18 12:30:00,121.44,121.8,121.41,121.74,38500.0,75.5958,75.8199,75.5772,75.7826,38500.0
2007-07-18 13:00:00,121.8,121.8,121.51,121.74,22600.0,75.8199,75.8199,75.6394,75.7826,22600.0
2007-07-18 13:30:00,121.69,122.0,121.56,121.66,38900.0,75.7515,75.9444,75.6705,75.7328,38900.0
2007-07-18 14:00:00,121.71,121.93,121.55,121.56,33500.0,75.7639,75.9009,75.6643,75.6705,33500.0
2007-07-18 14:30:00,121.65,121.74,121.54,121.63,32700.0,75.7266,75.7826,75.6581,75.7141,32700.0
2007-07-18 15:00:00,121.63,121.95,121.41,121.83,63000.0,75.7141,75.9133,75.5772,75.8386,63000.0
2007-07-18 15:30:00,121.81,122.63,121.76,122.35,95900.0,75.8262,76.3366,75.795,76.1623,95900.0
2007-07-19 09:30:00,123.69,124.03,123.46,123.72,51000.0,76.9965,77.2081,76.8533,77.0151,51000.0
2007-07-19 10:00:00,123.72,123.98,123.7,123.87,27500.0,77.0151,77.177,77.0027,77.1085,27500.0
2007-07-19 10:30:00,123.87,123.88,123.5,123.59,34300.0,77.1085,77.1147,76.8782,76.9342,34300.0
2007-07-19 11:00:00,123.62,123.79,123.62,123.71,19000.0,76.9529,77.0587,76.9529,77.0089,19000.0
2007-07-19 11:30:00,123.71,123.78,123.61,123.65,13200.0,77.0089,77.0525,76.9467,76.9716,13200.0
2007-07-19 12:00:00,123.64,123.75,123.5,123.75,27500.0,76.9653,77.0338,76.8782,77.0338,27500.0
2007-07-19 12:30:00,123.71,123.79,123.6,123.73,15800.0,77.0089,77.0587,76.9404,77.0214,15800.0
2007-07-19 13:00:00,123.76,123.79,123.66,123.7,13700.0,77.04,77.0587,76.9778,77.0027,13700.0
2007-07-19 13:30:00,123.7,123.79,123.7,123.7,8000.0,77.0027,77.0587,77.0027,77.0027,8000.0
2007-07-19 14:00:00,123.74,123.77,123.58,123.69,14800.0,77.0276,77.0463,76.928,76.9965,14800.0
2007-07-19 14:30:00,123.64,123.69,123.52,123.57,9500.0,76.9653,76.9965,76.8906,76.9218,9500.0
2007-07-19 15:00:00,123.64,123.77,123.52,123.65,35800.0,76.9653,77.0463,76.8906,76.9716,35800.0
2007-07-19 15:30:00,123.62,123.76,123.51,123.75,68500.0,76.9529,77.04,76.8844,77.0338,68500.0
2007-07-20 09:30:00,123.65,123.77,123.0,123.0,42500.0,76.9716,77.0463,76.5669,76.5669,42500.0
2007-07-20 10:00:00,123.04,123.16,122.71,122.95,122100.0,76.5918,76.6665,76.3864,76.5358,122100.0
2007-07-20 10:30:00,123.0,123.23,122.87,123.07,48200.0,76.5669,76.7101,76.486,76.6105,48200.0
2007-07-20 11:00:00,123.13,123.18,122.5,122.51,31600.0,76.6479,76.679,76.2557,76.2619,31600.0
2007-07-20 11:30:00,122.5,122.56,122.1,122.1,54900.0,76.2557,76.293,76.0067,76.0067,54900.0
2007-07-20 12:00:00,122.15,122.31,121.86,122.17,46900.0,76.0378,76.1374,75.8573,76.0503,46900.0
2007-07-20 12:30:00,122.23,122.23,121.85,121.97,59000.0,76.0876,76.0876,75.8511,75.9258,59000.0
2007-07-20 13:00:00,122.08,122.59,122.08,122.46,64400.0,75.9942,76.3117,75.9942,76.2308,64400.0
2007-07-20 13:30:00,122.5,122.96,122.44,122.87,54700.0,76.2557,76.542,76.2183,76.486,54700.0
2007-07-20 14:00:00,122.84,123.15,122.73,122.92,41500.0,76.4673,76.6603,76.3989,76.5171,41500.0
2007-07-20 14:30:00,122.9,123.06,122.57,123.03,29700.0,76.5047,76.6043,76.2993,76.5856,29700.0
2007-07-20 15:00:00,123.05,123.26,122.65,123.05,27700.0,76.5981,76.7288,76.3491,76.5981,27700.0
2007-07-20 15:30:00,123.0,123.03,122.71,122.91,51900.0,76.5669,76.5856,76.3864,76.5109,51900.0
2007-07-23 09:30:00,122.91,123.4,122.88,122.96,47100.0,76.5109,76.8159,76.4922,76.542,47100.0
2007-07-23 10:00:00,122.95,123.15,122.78,123.07,31200.0,76.5358,76.6603,76.43,76.6105,31200.0
2007-07-23 10:30:00,123.01,123.35,122.92,123.31,32600.0,76.5732,76.7848,76.5171,76.7599,32600.0
2007-07-23 11:00:00,123.32,123.35,123.23,123.3,12700.0,76.7661,76.7848,76.7101,76.7537,12700.0
2007-07-23 11:30:00,123.34,123.6,123.28,123.46,27300.0,76.7786,76.9404,76.7412,76.8533,27300.0
2007-07-23 12:00:00,123.48,123.59,123.36,123.42,14900.0,76.8657,76.9342,76.791,76.8284,14900.0
2007-07-23 12:30:00,123.42,123.52,123.28,123.33,12300.0,76.8284,76.8906,76.7412,76.7724,12300.0
2007-07-23 13:00:00,123.34,123.34,123.12,123.12,13900.0,76.7786,76.7786,76.6416,76.6416,13900.0
2007-07-23 13:30:00,123.12,123.3,123.0,123.07,23400.0,76.6416,76.7537,76.5669,76.6105,23400.0
2007-07-23 14:00:00,123.08,123.08,122.92,123.06,14200.0,76.6167,76.6167,76.5171,76.6043,14200.0
2007-07-23 14:30:00,123.06,123.44,123.04,123.33,17600.0,76.6043,76.8408,76.5918,76.7724,17600.0
2007-07-23 15:00:00,123.32,123.46,123.19,123.43,12900.0,76.7661,76.8533,76.6852,76.8346,12900.0
2007-07-23 15:30:00,123.43,123.43,123.13,123.26,27200.0,76.8346,76.8346,76.6479,76.7288,27200.0
2007-07-24 09:30:00,123.61,123.78,123.25,123.28,39000.0,76.9467,77.0525,76.7226,76.7412,39000.0
2007-07-24 10:00:00,123.29,123.42,123.14,123.42,17400.0,76.7475,76.8284,76.6541,76.8284,17400.0
2007-07-24 10:30:00,123.29,123.52,123.22,123.46,20200.0,76.7475,76.8906,76.7039,76.8533,20200.0
2007-07-24 11:00:00,123.44,123.44,123.05,123.1,11400.0,76.8408,76.8408,76.5981,76.6292,11400.0
2007-07-24 11:30:00,123.05,123.25,122.88,123.0,16600.0,76.5981,76.7226,76.4922,76.5669,16600.0
2007-07-24 12:00:00,123.04,123.11,122.87,123.11,11600.0,76.5918,76.6354,76.486,76.6354,11600.0
2007-07-24 12:30:00,123.12,123.25,123.01,123.02,12300.0,76.6416,76.7226,76.5732,76.5794,12300.0
2007-07-24 13:00:00,123.04,123.15,122.96,122.96,11500.0,76.5918,76.6603,76.542,76.542,11500.0
2007-07-24 13:30:00,123.02,123.1,122.8,122.9,13000.0,76.5794,76.6292,76.4424,76.5047,13000.0
2007-07-24 14:00:00,122.81,123.36,122.62,122.81,22400.0,76.4487,76.791,76.3304,76.4487,22400.0
2007-07-24 14:30:00,122.74,122.78,122.61,122.62,14000.0,76.4051,76.43,76.3242,76.3304,14000.0
2007-07-24 15:00:00,122.61,122.65,122.31,122.57,39400.0,76.3242,76.3491,76.1374,76.2993,39400.0
2007-07-24 15:30:00,122.54,122.62,122.38,122.49,134600.0,76.2806,76.3304,76.181,76.2495,134600.0
2007-07-25 09:30:00,123.39,123.41,122.82,122.9,46000.0,76.8097,76.8222,76.4549,76.5047,46000.0
2007-07-25 10:00:00,122.95,122.95,122.4,122.4,74800.0,76.5358,76.5358,76.1934,76.1934,74800.0
2007-07-25 10:30:00,122.47,122.48,122.0,122.19,73300.0,76.237,76.2432,75.9444,76.0627,73300.0
2007-07-25 11:00:00,122.26,122.52,122.0,122.24,85000.0,76.1063,76.2681,75.9444,76.0938,85000.0
2007-07-25 11:30:00,122.35,122.45,122.12,122.33,31500.0,76.1623,76.2246,76.0191,76.1499,31500.0
2007-07-25 12:00:00,122.33,122.39,122.05,122.2,50400.0,76.1499,76.1872,75.9756,76.0689,50400.0
2007-07-25 12:30:00,122.2,122.26,121.88,121.89,23900.0,76.0689,76.1063,75.8697,75.876,23900.0
2007-07-25 13:00:00,121.89,122.02,121.55,121.6,28200.0,75.876,75.9569,75.6643,75.6954,28200.0
2007-07-25 13:30:00,121.56,121.69,121.5,121.6,19200.0,75.6705,75.7515,75.6332,75.6954,19200.0
2007-07-25 14:00:00,121.61,121.97,121.5,121.91,32000.0,75.7017,75.9258,75.6332,75.8884,32000.0
2007-07-25 14:30:00,121.91,122.0,121.66,121.85,18900.0,75.8884,75.9444,75.7328,75.8511,18900.0
2007-07-25 15:00:00,121.93,122.4,121.93,122.23,42500.0,75.9009,76.1934,75.9009,76.0876,42500.0
2007-07-25 15:30:00,122.27,122.42,122.04,122.19,29000.0,76.1125,76.2059,75.9693,76.0627,29000.0
2007-07-26 09:30:00,122.32,122.32,120.46,120.55,144500.0,76.1436,76.1436,74.9858,75.0418,144500.0
2007-07-26 10:00:00,120.52,120.52,119.3,119.46,161000.0,75.0232,75.0232,74.2637,74.3633,161000.0
2007-07-26 10:30:00,119.46,119.64,118.64,118.75,120700.0,74.3633,74.4754,73.8529,73.9213,120700.0
2007-07-26 11:00:00,118.81,118.81,118.43,118.53,77300.0,73.9587,73.9587,73.7221,73.7844,77300.0
2007-07-26 11:30:00,118.57,118.57,117.77,118.08,97900.0,73.8093,73.8093,73.3113,73.5043,97900.0
2007-07-26 12:00:00,118.1,118.2,117.77,118.16,54400.0,73.5167,73.579,73.3113,73.5541,54400.0
2007-07-26 12:30:00,118.1,118.16,117.67,117.89,108600.0,73.5167,73.5541,73.249,73.386,108600.0
2007-07-26 13:00:00,117.86,118.2,117.77,118.02,38100.0,73.3673,73.579,73.3113,73.4669,38100.0
2007-07-26 13:30:00,118.0,118.13,117.76,117.82,34000.0,73.4545,73.5354,73.3051,73.3424,34000.0
2007-07-26 14:00:00,117.8,117.99,117.06,117.1,68900.0,73.33,73.4482,72.8693,72.8942,68900.0
2007-07-26 14:30:00,117.19,118.02,117.1,117.73,71400.0,72.9502,73.4669,72.8942,73.2864,71400.0
2007-07-26 15:00:00,117.72,119.0,117.67,118.69,121400.0,73.2802,74.077,73.249,73.884,121400.0
2007-07-26 15:30:00,118.69,119.2,118.43,119.04,98900.0,73.884,74.2015,73.7221,74.1019,98900.0
2007-07-27 09:30:00,121.74,121.74,119.04,121.02,121700.0,75.7826,75.7826,74.1019,75.3344,121700.0
2007-07-27 10:00:00,120.87,121.5,120.81,121.05,67400.0,75.241,75.6332,75.2037,75.3531,67400.0
2007-07-27 10:30:00,121.1,121.32,120.22,120.41,52600.0,75.3842,75.5211,74.8364,74.9547,52600.0
2007-07-27 11:00:00,120.47,120.74,120.3,120.37,32000.0,74.992,75.1601,74.8862,74.9298,32000.0
2007-07-27 11:30:00,120.37,120.43,119.65,119.66,50200.0,74.9298,74.9671,74.4816,74.4878,50200.0
2007-07-27 12:00:00,119.72,119.73,119.29,119.61,36600.0,74.5252,74.5314,74.2575,74.4567,36600.0
2007-07-27 12:30:00,119.55,120.02,119.33,119.59,40800.0,74.4193,74.7119,74.2824,74.4442,40800.0
2007-07-27 13:00:00,119.61,120.62,119.51,120.35,39100.0,74.4567,75.0854,74.3944,74.9173,39100.0
2007-07-27 13:30:00,120.35,121.18,120.22,121.09,31700.0,74.9173,75.434,74.8364,75.378,31700.0
2007-07-27 14:00:00,121.09,121.13,120.15,120.26,25100.0,75.378,75.4029,74.7928,74.8613,25100.0
2007-07-27 14:30:00,120.25,121.34,120.25,121.12,55000.0,74.8551,75.5336,74.8551,75.3966,55000.0
2007-07-27 15:00:00,121.11,121.18,120.87,121.07,27400.0,75.3904,75.434,75.241,75.3655,27400.0
2007-07-27 15:30:00,121.04,121.1,120.4,120.5,85600.0,75.3468,75.3842,74.9485,75.0107,85600.0
2007-07-30 09:30:00,122.12,122.2,121.0,121.79,60000.0,76.0191,76.0689,75.3219,75.8137,60000.0
2007-07-30 10:00:00,121.88,122.1,121.67,121.93,36700.0,75.8697,76.0067,75.739,75.9009,36700.0
2007-07-30 10:30:00,121.92,122.0,121.55,121.73,26500.0,75.8946,75.9444,75.6643,75.7764,26500.0
2007-07-30 11:00:00,121.71,121.88,121.56,121.68,55800.0,75.7639,75.8697,75.6705,75.7452,55800.0
2007-07-30 11:30:00,121.72,121.72,121.32,121.52,47700.0,75.7701,75.7701,75.5211,75.6456,47700.0
2007-07-30 12:00:00,121.48,121.48,121.36,121.42,22100.0,75.6207,75.6207,75.546,75.5834,22100.0
2007-07-30 12:30:00,121.38,121.94,121.38,121.78,47700.0,75.5585,75.9071,75.5585,75.8075,47700.0
2007-07-30 13:00:00,121.78,121.94,121.62,121.66,34100.0,75.8075,75.9071,75.7079,75.7328,34100.0
2007-07-30 13:30:00,121.7,122.3,121.57,122.19,31400.0,75.7577,76.1312,75.6768,76.0627,31400.0
2007-07-30 14:00:00,122.23,122.33,122.0,122.26,34700.0,76.0876,76.1499,75.9444,76.1063,34700.0
2007-07-30 14:30:00,122.21,122.39,122.09,122.27,50900.0,76.0752,76.1872,76.0005,76.1125,50900.0
2007-07-30 15:00:00,122.27,122.6,122.18,122.46,61200.0,76.1125,76.3179,76.0565,76.2308,61200.0
2007-07-30 15:30:00,122.43,122.45,121.83,121.97,99800.0,76.2121,76.2246,75.8386,75.9258,99800.0
2007-07-31 09:30:00,121.49,122.2,120.51,121.74,69900.0,75.627,76.0689,75.0169,75.7826,69900.0
2007-07-31 10:00:00,121.74,122.14,121.13,121.21,51100.0,75.7826,76.0316,75.4029,75.4527,51100.0
2007-07-31 10:30:00,121.2,121.39,121.06,121.25,16100.0,75.4464,75.5647,75.3593,75.4776,16100.0
2007-07-31 11:00:00,121.27,121.8,121.2,121.79,20300.0,75.49,75.8199,75.4464,75.8137,20300.0
2007-07-31 11:30:00,121.8,122.36,121.8,122.2,24100.0,75.8199,76.1685,75.8199,76.0689,24100.0
2007-07-31 12:00:00,122.19,122.29,121.99,122.06,12500.0,76.0627,76.125,75.9382,75.9818,12500.0
2007-07-31 12:30:00,122.05,122.15,121.87,121.96,17300.0,75.9756,76.0378,75.8635,75.9195,17300.0
2007-07-31 13:00:00,121.92,122.0,121.48,121.48,23900.0,75.8946,75.9444,75.6207,75.6207,23900.0
2007-07-31 13:30:00,121.53,121.57,121.12,121.46,25100.0,75.6519,75.6768,75.3966,75.6083,25100.0
2007-07-31 14:00:00,121.51,121.63,121.13,121.24,24700.0,75.6394,75.7141,75.4029,75.4713,24700.0
2007-07-31 14:30:00,121.17,121.21,120.9,121.0,26700.0,75.4278,75.4527,75.2597,75.3219,26700.0
2007-07-31 15:00:00,121.09,121.36,121.04,121.21,27200.0,75.378,75.546,75.3468,75.4527,27200.0
2007-07-31 15:30:00,121.16,121.32,120.5,120.58,58400.0,75.4215,75.5211,75.0107,75.0605,58400.0
2007-08-01 09:30:00,120.38,121.08,120.09,120.94,104600.0,74.936,75.3717,74.7555,75.2846,104600.0
2007-08-01 10:00:00,120.88,121.66,120.49,120.87,38300.0,75.2473,75.7328,75.0045,75.241,38300.0
2007-08-01 10:30:00,120.88,120.97,120.31,120.78,27800.0,75.2473,75.3033,74.8924,75.185,27800.0
2007-08-01 11:00:00,120.71,120.98,120.5,120.67,34700.0,75.1414,75.3095,75.0107,75.1165,34700.0
2007-08-01 11:30:00,120.64,120.9,120.59,120.72,31800.0,75.0979,75.2597,75.0667,75.1477,31800.0
2007-08-01 12:00:00,120.75,121.01,120.46,120.9,36500.0,75.1663,75.3282,74.9858,75.2597,36500.0
2007-08-01 12:30:00,120.99,121.31,120.63,120.73,26900.0,75.3157,75.5149,75.0916,75.1539,26900.0
2007-08-01 13:00:00,120.73,120.75,120.23,120.36,28400.0,75.1539,75.1663,74.8426,74.9236,28400.0
2007-08-01 13:30:00,120.35,120.59,120.06,120.32,27700.0,74.9173,75.0667,74.7368,74.8987,27700.0
2007-08-01 14:00:00,120.32,120.43,119.5,119.5,97600.0,74.8987,74.9671,74.3882,74.3882,97600.0
2007-08-01 14:30:00,119.55,119.76,117.63,117.92,151900.0,74.4193,74.5501,73.2241,73.4047,151900.0
2007-08-01 15:00:00,118.12,118.21,117.62,118.03,124500.0,73.5292,73.5852,73.2179,73.4731,124500.0
2007-08-01 15:30:00,118.03,119.12,117.86,119.09,214800.0,73.4731,74.1517,73.3673,74.133,214800.0
2007-08-02 09:30:00,118.01,119.17,118.0,118.97,90800.0,73.4607,74.1828,73.4545,74.0583,90800.0
2007-08-02 10:00:00,118.91,118.98,118.3,118.45,101500.0,74.0209,74.0645,73.6412,73.7346,101500.0
2007-08-02 10:30:00,118.41,118.75,118.3,118.44,33600.0,73.7097,73.9213,73.6412,73.7284,33600.0
2007-08-02 11:00:00,118.37,118.45,118.0,118.44,55700.0,73.6848,73.7346,73.4545,73.7284,55700.0
2007-08-02 11:30:00,118.47,118.47,118.02,118.2,39300.0,73.747,73.747,73.4669,73.579,39300.0
2007-08-02 12:00:00,118.21,118.22,117.87,118.03,104900.0,73.5852,73.5914,73.3735,73.4731,104900.0
2007-08-02 12:30:00,118.03,118.07,117.85,117.86,30800.0,73.4731,73.498,73.3611,73.3673,30800.0
2007-08-02 13:00:00,117.85,117.95,117.62,117.89,34800.0,73.3611,73.4233,73.2179,73.386,34800.0
2007-08-02 13:30:00,117.89,118.23,117.8,118.05,41000.0,73.386,73.5976,73.33,73.4856,41000.0
2007-08-02 14:00:00,118.01,118.2,117.73,118.03,56600.0,73.4607,73.579,73.2864,73.4731,56600.0
2007-08-02 14:30:00,118.06,118.33,117.77,117.92,42100.0,73.4918,73.6599,73.3113,73.4047,42100.0
2007-08-02 15:00:00,117.92,118.77,117.86,118.77,40300.0,73.4047,73.9338,73.3673,73.9338,40300.0
2007-08-02 15:30:00,118.78,118.84,118.21,118.6,94900.0,73.94,73.9774,73.5852,73.828,94900.0
2007-08-03 09:30:00,121.54,121.54,119.8,119.89,118700.0,75.6581,75.6581,74.575,74.631,118700.0
2007-08-03 10:00:00,119.9,119.93,119.1,119.5,128900.0,74.6372,74.6559,74.1392,74.3882,128900.0
2007-08-03 10:30:00,119.45,119.55,119.34,119.38,53600.0,74.3571,74.4193,74.2886,74.3135,53600.0
2007-08-03 11:00:00,119.32,119.66,119.31,119.46,38900.0,74.2762,74.4878,74.2699,74.3633,38900.0
2007-08-03 11:30:00,119.5,119.8,119.42,119.65,69100.0,74.3882,74.575,74.3384,74.4816,69100.0
2007-08-03 12:00:00,119.66,119.66,119.4,119.4,36800.0,74.4878,74.4878,74.326,74.326,36800.0
2007-08-03 12:30:00,119.42,119.45,119.28,119.37,31800.0,74.3384,74.3571,74.2513,74.3073,31800.0
2007-08-03 13:00:00,119.34,119.45,119.13,119.4,22500.0,74.2886,74.3571,74.1579,74.326,22500.0
2007-08-03 13:30:00,119.36,119.57,119.31,119.54,19500.0,74.3011,74.4318,74.2699,74.4131,19500.0
2007-08-03 14:00:00,119.55,119.75,119.36,119.4,46600.0,74.4193,74.5438,74.3011,74.326,46600.0
2007-08-03 14:30:00,119.4,119.99,119.32,119.41,37500.0,74.326,74.6932,74.2762,74.3322,37500.0
2007-08-03 15:00:00,119.46,119.79,119.3,119.41,59400.0,74.3633,74.5687,74.2637,74.3322,59400.0
2007-08-03 15:30:00,119.41,119.69,118.91,118.91,78200.0,74.3322,74.5065,74.0209,74.0209,78200.0
2007-08-06 09:30:00,121.99,122.19,119.25,119.64,152300.0,75.9382,76.0627,74.2326,74.4754,152300.0
2007-08-06 10:00:00,119.64,119.92,119.0,119.16,85500.0,74.4754,74.6497,74.077,74.1766,85500.0
2007-08-06 10:30:00,119.16,119.39,118.81,119.09,41800.0,74.1766,74.3197,73.9587,74.133,41800.0
2007-08-06 11:00:00,119.02,119.76,118.83,119.55,45100.0,74.0894,74.5501,73.9711,74.4193,45100.0
2007-08-06 11:30:00,119.62,120.31,119.53,119.88,57600.0,74.4629,74.8924,74.4069,74.6248,57600.0
2007-08-06 12:00:00,119.81,119.81,119.42,119.73,17800.0,74.5812,74.5812,74.3384,74.5314,17800.0
2007-08-06 12:30:00,119.75,120.49,119.75,120.16,35600.0,74.5438,75.0045,74.5438,74.7991,35600.0
2007-08-06 13:00:00,120.11,120.11,119.67,120.01,34400.0,74.7679,74.7679,74.494,74.7057,34400.0
2007-08-06 13:30:00,120.0,120.0,119.65,119.75,21600.0,74.6995,74.6995,74.4816,74.5438,21600.0
2007-08-06 14:00:00,119.67,120.4,119.59,119.95,38300.0,74.494,74.9485,74.4442,74.6683,38300.0
2007-08-06 14:30:00,120.0,120.82,119.99,120.43,62300.0,74.6995,75.2099,74.6932,74.9671,62300.0
2007-08-06 15:00:00,120.45,120.8,120.39,120.72,77100.0,74.9796,75.1975,74.9422,75.1477,77100.0
2007-08-06 15:30:00,120.76,121.19,120.38,121.19,115000.0,75.1726,75.4402,74.936,75.4402,115000.0
2007-08-07 09:30:00,121.45,122.0,121.38,121.96,97100.0,75.6021,75.9444,75.5585,75.9195,97100.0
2007-08-07 10:00:00,122.0,122.35,121.96,122.01,47300.0,75.9444,76.1623,75.9195,75.9507,47300.0
2007-08-07 10:30:00,122.01,122.1,121.88,122.04,34300.0,75.9507,76.0067,75.8697,75.9693,34300.0
2007-08-07 11:00:00,122.06,122.41,122.01,122.41,58200.0,75.9818,76.1997,75.9507,76.1997,58200.0
2007-08-07 11:30:00,122.42,122.9,122.28,122.54,84900.0,76.2059,76.5047,76.1187,76.2806,84900.0
2007-08-07 12:00:00,122.52,122.67,122.28,122.33,61500.0,76.2681,76.3615,76.1187,76.1499,61500.0
2007-08-07 12:30:00,122.34,122.44,122.11,122.12,28400.0,76.1561,76.2183,76.0129,76.0191,28400.0
2007-08-07 13:00:00,122.11,122.39,122.1,122.26,21200.0,76.0129,76.1872,76.0067,76.1063,21200.0
2007-08-07 13:30:00,122.3,122.5,122.09,122.47,19300.0,76.1312,76.2557,76.0005,76.237,19300.0
2007-08-07 14:00:00,122.47,122.56,121.86,122.0,62000.0,76.237,76.293,75.8573,75.9444,62000.0
2007-08-07 14:30:00,121.93,122.5,121.5,122.5,59600.0,75.9009,76.2557,75.6332,76.2557,59600.0
2007-08-07 15:00:00,122.62,122.8,122.3,122.44,42300.0,76.3304,76.4424,76.1312,76.2183,42300.0
2007-08-07 15:30:00,122.55,122.88,122.21,122.56,83100.0,76.2868,76.4922,76.0752,76.293,83100.0
2007-08-08 09:30:00,122.49,123.02,122.34,122.8,32500.0,76.2495,76.5794,76.1561,76.4424,32500.0
2007-08-08 10:00:00,122.76,122.93,122.61,122.81,31600.0,76.4175,76.5234,76.3242,76.4487,31600.0
2007-08-08 10:30:00,122.8,122.94,122.74,122.79,35700.0,76.4424,76.5296,76.4051,76.4362,35700.0
2007-08-08 11:00:00,122.87,123.0,122.63,122.92,31000.0,76.486,76.5669,76.3366,76.5171,31000.0
2007-08-08 11:30:00,122.93,123.06,122.83,123.05,26100.0,76.5234,76.6043,76.4611,76.5981,26100.0
2007-08-08 12:00:00,123.05,123.05,122.75,122.88,25400.0,76.5981,76.5981,76.4113,76.4922,25400.0
2007-08-08 12:30:00,122.94,123.05,122.86,122.97,24000.0,76.5296,76.5981,76.4798,76.5483,24000.0
2007-08-08 13:00:00,122.93,123.06,122.9,123.0,27500.0,76.5234,76.6043,76.5047,76.5669,27500.0
2007-08-08 13:30:00,123.05,123.35,122.98,123.08,19700.0,76.5981,76.7848,76.5545,76.6167,19700.0
2007-08-08 14:00:00,123.1,123.33,122.97,123.25,22500.0,76.6292,76.7724,76.5483,76.7226,22500.0
2007-08-08 14:30:00,123.24,123.25,122.75,122.79,53300.0,76.7163,76.7226,76.4113,76.4362,53300.0
2007-08-08 15:00:00,122.8,122.89,122.29,122.64,74300.0,76.4424,76.4985,76.125,76.3428,74300.0
2007-08-08 15:30:00,122.52,123.13,122.24,123.11,97300.0,76.2681,76.6479,76.0938,76.6354,97300.0
2007-08-09 09:30:00,120.71,121.21,120.25,120.48,68600.0,75.1414,75.4527,74.8551,74.9983,68600.0
2007-08-09 10:00:00,120.59,120.9,120.51,120.71,41400.0,75.0667,75.2597,75.0169,75.1414,41400.0
2007-08-09 10:30:00,120.77,120.88,120.51,120.54,58300.0,75.1788,75.2473,75.0169,75.0356,58300.0
2007-08-09 11:00:00,120.6,120.9,120.32,120.37,43100.0,75.073,75.2597,74.8987,74.9298,43100.0
2007-08-09 11:30:00,120.36,120.39,120.2,120.34,75900.0,74.9236,74.9422,74.824,74.9111,75900.0
2007-08-09 12:00:00,120.35,120.47,120.27,120.39,63200.0,74.9173,74.992,74.8675,74.9422,63200.0
2007-08-09 12:30:00,120.41,120.41,119.88,120.0,69200.0,74.9547,74.9547,74.6248,74.6995,69200.0
2007-08-09 13:00:00,120.0,120.02,119.68,119.89,75100.0,74.6995,74.7119,74.5003,74.631,75100.0
2007-08-09 13:30:00,119.91,120.0,119.72,119.87,51200.0,74.6434,74.6995,74.5252,74.6185,51200.0
2007-08-09 14:00:00,119.86,120.1,119.68,119.92,59600.0,74.6123,74.7617,74.5003,74.6497,59600.0
2007-08-09 14:30:00,119.87,119.99,119.52,119.75,88900.0,74.6185,74.6932,74.4007,74.5438,88900.0
2007-08-09 15:00:00,119.75,119.93,119.5,119.69,70500.0,74.5438,74.6559,74.3882,74.5065,70500.0
2007-08-09 15:30:00,119.7,120.06,119.6,119.76,124500.0,74.5127,74.7368,74.4505,74.5501,124500.0
2007-08-10 09:30:00,119.86,120.19,118.59,118.83,98900.0,74.6123,74.8177,73.8217,73.9711,98900.0
2007-08-10 10:00:00,118.76,118.85,118.41,118.42,63100.0,73.9276,73.9836,73.7097,73.7159,63100.0
2007-08-10 10:30:00,118.52,118.6,117.21,117.27,127000.0,73.7782,73.828,72.9627,73.0,127000.0
2007-08-10 11:00:00,117.27,118.13,117.25,117.99,87400.0,73.0,73.5354,72.9876,73.4482,87400.0
2007-08-10 11:30:00,117.99,118.66,117.56,118.63,36000.0,73.4482,73.8653,73.1806,73.8466,36000.0
2007-08-10 12:00:00,118.61,119.32,118.61,118.99,45900.0,73.8342,74.2762,73.8342,74.0707,45900.0
2007-08-10 12:30:00,119.0,119.09,118.5,118.64,22200.0,74.077,74.133,73.7657,73.8529,22200.0
2007-08-10 13:00:00,118.7,119.37,118.67,118.94,20300.0,73.8902,74.3073,73.8715,74.0396,20300.0
2007-08-10 13:30:00,118.94,119.08,118.56,118.87,20700.0,74.0396,74.1268,73.8031,73.996,20700.0
2007-08-10 14:00:00,118.95,119.31,118.73,119.18,54300.0,74.0458,74.2699,73.9089,74.189,54300.0
2007-08-10 14:30:00,119.11,119.27,118.62,118.62,20500.0,74.1454,74.245,73.8404,73.8404,20500.0
2007-08-10 15:00:00,118.65,119.33,118.54,119.31,32000.0,73.8591,74.2824,73.7906,74.2699,32000.0
2007-08-10 15:30:00,119.27,119.6,119.03,119.28,50900.0,74.245,74.4505,74.0956,74.2513,50900.0
2007-08-13 09:30:00,119.92,120.55,119.65,119.75,48500.0,74.6497,75.0418,74.4816,74.5438,48500.0
2007-08-13 10:00:00,119.68,120.09,119.68,119.91,32100.0,74.5003,74.7555,74.5003,74.6434,32100.0
2007-08-13 10:30:00,119.96,120.04,119.83,119.84,30700.0,74.6746,74.7244,74.5936,74.5999,30700.0
2007-08-13 11:00:00,119.89,120.04,119.71,120.04,22900.0,74.631,74.7244,74.5189,74.7244,22900.0
2007-08-13 11:30:00,120.17,120.25,120.04,120.17,19800.0,74.8053,74.8551,74.7244,74.8053,19800.0
2007-08-13 12:00:00,120.09,120.23,119.89,119.95,21100.0,74.7555,74.8426,74.631,74.6683,21100.0
2007-08-13 12:30:00,119.94,120.05,119.8,120.01,13500.0,74.6621,74.7306,74.575,74.7057,13500.0
2007-08-13 13:00:00,120.09,120.09,119.58,119.68,21800.0,74.7555,74.7555,74.438,74.5003,21800.0
2007-08-13 13:30:00,119.75,119.8,119.45,119.75,35200.0,74.5438,74.575,74.3571,74.5438,35200.0
2007-08-13 14:00:00,119.66,120.0,119.49,119.95,27900.0,74.4878,74.6995,74.382,74.6683,27900.0
2007-08-13 14:30:00,119.89,119.98,119.67,119.95,11300.0,74.631,74.687,74.494,74.6683,11300.0
2007-08-13 15:00:00,119.98,119.99,119.54,119.87,29800.0,74.687,74.6932,74.4131,74.6185,29800.0
2007-08-13 15:30:00,119.94,119.94,119.4,119.59,27500.0,74.6621,74.6621,74.326,74.4442,27500.0
2007-08-14 09:30:00,119.36,119.37,118.88,119.05,27200.0,74.3011,74.3073,74.0023,74.1081,27200.0
2007-08-14 10:00:00,119.05,119.07,118.62,118.62,24100.0,74.1081,74.1205,73.8404,73.8404,24100.0
2007-08-14 10:30:00,118.62,118.93,118.53,118.86,13600.0,73.8404,74.0334,73.7844,73.9898,13600.0
2007-08-14 11:00:00,118.87,118.87,118.33,118.45,42900.0,73.996,73.996,73.6599,73.7346,42900.0
2007-08-14 11:30:00,118.49,118.52,118.32,118.41,14800.0,73.7595,73.7782,73.6537,73.7097,14800.0
2007-08-14 12:00:00,118.47,118.59,118.31,118.49,26800.0,73.747,73.8217,73.6474,73.7595,26800.0
2007-08-14 12:30:00,118.42,118.58,118.32,118.48,21500.0,73.7159,73.8155,73.6537,73.7533,21500.0
2007-08-14 13:00:00,118.43,118.48,118.23,118.28,32000.0,73.7221,73.7533,73.5976,73.6288,32000.0
2007-08-14 13:30:00,118.32,118.68,118.13,118.13,30800.0,73.6537,73.8778,73.5354,73.5354,30800.0
2007-08-14 14:00:00,118.18,118.28,118.0,118.1,41800.0,73.5665,73.6288,73.4545,73.5167,41800.0
2007-08-14 14:30:00,118.09,118.1,117.8,118.01,42700.0,73.5105,73.5167,73.33,73.4607,42700.0
2007-08-14 15:00:00,118.22,118.58,118.01,118.43,25600.0,73.5914,73.8155,73.4607,73.7221,25600.0
2007-08-14 15:30:00,118.31,118.31,117.9,118.1,50600.0,73.6474,73.6474,73.3922,73.5167,50600.0
2007-08-15 09:30:00,117.0,117.15,116.13,116.71,49700.0,72.832,72.9253,72.2904,72.6514,49700.0
2007-08-15 10:00:00,116.59,117.49,116.36,117.35,72800.0,72.5767,73.137,72.4336,73.0498,72800.0
2007-08-15 10:30:00,117.33,117.35,116.96,117.03,44800.0,73.0374,73.0498,72.8071,72.8506,44800.0
2007-08-15 11:00:00,117.05,117.14,116.91,117.08,30600.0,72.8631,72.9191,72.7759,72.8818,30600.0
2007-08-15 11:30:00,117.06,117.06,116.3,116.35,31100.0,72.8693,72.8693,72.3962,72.4273,31100.0
2007-08-15 12:00:00,116.38,116.72,116.38,116.47,12500.0,72.446,72.6577,72.446,72.502,12500.0
2007-08-15 12:30:00,116.45,116.67,116.3,116.59,19800.0,72.4896,72.6265,72.3962,72.5767,19800.0
2007-08-15 13:00:00,116.55,116.76,116.39,116.69,11100.0,72.5518,72.6826,72.4522,72.639,11100.0
2007-08-15 13:30:00,116.68,117.11,116.56,116.62,31900.0,72.6328,72.9004,72.5581,72.5954,31900.0
2007-08-15 14:00:00,116.62,116.91,116.3,116.3,47400.0,72.5954,72.7759,72.3962,72.3962,47400.0
2007-08-15 14:30:00,116.3,116.34,115.91,115.99,50200.0,72.3962,72.4211,72.1534,72.2032,50200.0
2007-08-15 15:00:00,116.07,116.18,115.6,115.69,33700.0,72.253,72.3215,71.9605,72.0165,33700.0
2007-08-15 15:30:00,115.68,115.81,115.11,115.2,81100.0,72.0103,72.0912,71.6555,71.7115,81100.0
2007-08-16 09:30:00,114.21,115.53,110.0,112.77,169300.0,71.0952,71.9169,68.4745,70.1988,169300.0
2007-08-16 10:00:00,112.8,112.9,110.57,111.0,176300.0,70.2175,70.2797,68.8293,69.097,176300.0
2007-08-16 10:30:00,110.99,111.32,110.84,111.06,108700.0,69.0908,69.2962,68.9974,69.1343,108700.0
2007-08-16 11:00:00,111.13,112.06,111.0,111.1,131700.0,69.1779,69.7568,69.097,69.1592,131700.0
2007-08-16 11:30:00,111.1,111.19,110.74,110.92,50200.0,69.1592,69.2153,68.9351,69.0472,50200.0
2007-08-16 12:00:00,110.92,110.94,110.5,110.69,66800.0,69.0472,69.0596,68.7857,68.904,66800.0
2007-08-16 12:30:00,110.7,111.18,110.5,110.58,71100.0,68.9102,69.209,68.7857,68.8355,71100.0
2007-08-16 13:00:00,110.63,111.81,110.5,111.73,99700.0,68.8667,69.6012,68.7857,69.5514,99700.0
2007-08-16 13:30:00,111.73,112.45,111.71,112.24,92900.0,69.5514,69.9996,69.539,69.8689,92900.0
2007-08-16 14:00:00,112.11,112.9,112.0,112.09,98600.0,69.788,70.2797,69.7195,69.7755,98600.0
2007-08-16 14:30:00,112.05,112.45,111.83,112.1,48300.0,69.7506,69.9996,69.6137,69.7817,48300.0
2007-08-16 15:00:00,112.1,112.48,111.52,112.48,81200.0,69.7817,70.0183,69.4207,70.0183,81200.0
2007-08-16 15:30:00,112.49,114.2,112.44,114.14,158500.0,70.0245,71.089,69.9934,71.0516,158500.0
2007-08-17 09:30:00,113.58,114.48,113.25,113.96,152800.0,70.703,71.2633,70.4976,70.9396,152800.0
2007-08-17 10:00:00,113.97,114.09,113.33,113.33,85000.0,70.9458,71.0205,70.5474,70.5474,85000.0
2007-08-17 10:30:00,113.33,113.39,112.0,112.01,93300.0,70.5474,70.5848,69.7195,69.7257,93300.0
2007-08-17 11:00:00,112.02,113.65,111.91,113.44,116900.0,69.7319,70.7466,69.6635,70.6159,116900.0
2007-08-17 11:30:00,113.46,113.79,113.0,113.0,50600.0,70.6283,70.8338,70.342,70.342,50600.0
2007-08-17 12:00:00,113.05,113.07,112.66,112.81,44900.0,70.3731,70.3856,70.1303,70.2237,44900.0
2007-08-17 12:30:00,112.86,113.39,112.79,113.3,44100.0,70.2548,70.5848,70.2113,70.5287,44100.0
2007-08-17 13:00:00,113.29,113.92,113.29,113.8,28400.0,70.5225,70.9147,70.5225,70.84,28400.0
2007-08-17 13:30:00,113.83,113.84,112.8,112.84,31400.0,70.8587,70.8649,70.2175,70.2424,31400.0
2007-08-17 14:00:00,112.84,113.1,112.55,113.1,43900.0,70.2424,70.4042,70.0619,70.4042,43900.0
2007-08-17 14:30:00,113.06,113.29,112.8,113.2,31000.0,70.3793,70.5225,70.2175,70.4665,31000.0
2007-08-17 15:00:00,113.21,114.1,113.05,113.9,82600.0,70.4727,71.0267,70.3731,70.9022,82600.0
2007-08-17 15:30:00,113.89,114.99,113.89,114.54,200000.0,70.896,71.5808,70.896,71.3006,200000.0
2007-08-20 09:30:00,114.52,114.52,112.88,113.23,123400.0,71.2882,71.2882,70.2673,70.4852,123400.0
2007-08-20 10:00:00,113.23,113.64,112.94,113.49,86900.0,70.4852,70.7404,70.3046,70.647,86900.0
2007-08-20 10:30:00,113.46,113.76,113.23,113.59,33100.0,70.6283,70.8151,70.4852,70.7093,33100.0
2007-08-20 11:00:00,113.61,113.69,113.26,113.6,40900.0,70.7217,70.7715,70.5038,70.7155,40900.0
2007-08-20 11:30:00,113.62,113.79,113.08,113.08,39800.0,70.7279,70.8338,70.3918,70.3918,39800.0
2007-08-20 12:00:00,113.12,113.21,112.81,112.87,44700.0,70.4167,70.4727,70.2237,70.2611,44700.0
2007-08-20 12:30:00,112.91,113.01,112.7,112.76,37500.0,70.286,70.3482,70.1552,70.1926,37500.0
2007-08-20 13:00:00,112.78,112.98,112.61,112.76,27100.0,70.205,70.3295,70.0992,70.1926,27100.0
2007-08-20 13:30:00,112.8,113.46,112.63,112.95,52000.0,70.2175,70.6283,70.1117,70.3109,52000.0
2007-08-20 14:00:00,112.95,113.14,112.88,113.14,54100.0,70.3109,70.4291,70.2673,70.4291,54100.0
2007-08-20 14:30:00,113.14,113.59,113.11,113.39,53200.0,70.4291,70.7093,70.4105,70.5848,53200.0
2007-08-20 15:00:00,113.39,114.06,113.33,114.03,79400.0,70.5848,71.0018,70.5474,70.9832,79400.0
2007-08-20 15:30:00,114.0,114.2,113.6,113.66,140000.0,70.9645,71.089,70.7155,70.7528,140000.0
2007-08-21 09:30:00,113.65,114.65,113.65,114.44,43100.0,70.7466,71.3691,70.7466,71.2384,43100.0
2007-08-21 10:00:00,114.36,114.44,114.01,114.17,26400.0,71.1886,71.2384,70.9707,71.0703,26400.0
2007-08-21 10:30:00,114.19,114.26,114.0,114.24,25100.0,71.0828,71.1263,70.9645,71.1139,25100.0
2007-08-21 11:00:00,114.23,114.4,114.07,114.37,43500.0,71.1077,71.2135,71.0081,71.1948,43500.0
2007-08-21 11:30:00,114.44,114.81,114.44,114.62,38500.0,71.2384,71.4687,71.2384,71.3504,38500.0
2007-08-21 12:00:00,114.62,114.98,114.59,114.61,68600.0,71.3504,71.5745,71.3318,71.3442,68600.0
2007-08-21 12:30:00,114.65,114.89,114.54,114.73,14400.0,71.3691,71.5185,71.3006,71.4189,14400.0
2007-08-21 13:00:00,114.68,114.79,114.38,114.6,32800.0,71.3878,71.4563,71.201,71.338,32800.0
2007-08-21 13:30:00,114.56,114.79,114.48,114.54,7900.0,71.3131,71.4563,71.2633,71.3006,7900.0
2007-08-21 14:00:00,114.54,114.75,114.54,114.69,25100.0,71.3006,71.4314,71.3006,71.394,25100.0
2007-08-21 14:30:00,114.7,114.74,114.24,114.27,40100.0,71.4002,71.4251,71.1139,71.1326,40100.0
2007-08-21 15:00:00,114.31,114.64,114.07,114.42,66600.0,71.1575,71.3629,71.0081,71.2259,66600.0
2007-08-21 15:30:00,114.38,114.64,114.35,114.45,127900.0,71.201,71.3629,71.1824,71.2446,127900.0
2007-08-22 09:30:00,114.51,115.12,114.5,115.04,50200.0,71.282,71.6617,71.2757,71.6119,50200.0
2007-08-22 10:00:00,115.0,115.31,114.85,115.18,36500.0,71.587,71.78,71.4936,71.699,36500.0
2007-08-22 10:30:00,115.18,115.49,115.14,115.16,24500.0,71.699,71.892,71.6741,71.6866,24500.0
2007-08-22 11:00:00,115.16,115.25,114.98,115.12,31200.0,71.6866,71.7426,71.5745,71.6617,31200.0
2007-08-22 11:30:00,115.12,115.25,115.12,115.2,16400.0,71.6617,71.7426,71.6617,71.7115,16400.0
2007-08-22 12:00:00,115.13,115.25,115.0,115.21,27700.0,71.6679,71.7426,71.587,71.7177,27700.0
2007-08-22 12:30:00,115.13,115.23,114.91,115.04,33700.0,71.6679,71.7302,71.531,71.6119,33700.0
2007-08-22 13:00:00,115.02,115.12,114.75,114.91,16500.0,71.5994,71.6617,71.4314,71.531,16500.0
2007-08-22 13:30:00,114.88,115.19,114.82,115.19,21000.0,71.5123,71.7053,71.4749,71.7053,21000.0
2007-08-22 14:00:00,115.17,115.19,114.86,114.96,36900.0,71.6928,71.7053,71.4998,71.5621,36900.0
2007-08-22 14:30:00,114.9,115.04,114.78,114.96,22000.0,71.5247,71.6119,71.45,71.5621,22000.0
2007-08-22 15:00:00,115.02,115.33,114.79,115.29,52700.0,71.5994,71.7924,71.4563,71.7675,52700.0
2007-08-22 15:30:00,115.34,115.64,115.16,115.27,43100.0,71.7986,71.9854,71.6866,71.7551,43100.0
2007-08-23 09:30:00,115.1,115.29,114.97,115.24,52600.0,71.6492,71.7675,71.5683,71.7364,52600.0
2007-08-23 10:00:00,115.31,115.65,115.16,115.4,30800.0,71.78,71.9916,71.6866,71.836,30800.0
2007-08-23 10:30:00,115.43,115.55,115.25,115.42,33700.0,71.8547,71.9293,71.7426,71.8484,33700.0
2007-08-23 11:00:00,115.44,115.44,115.12,115.28,17300.0,71.8609,71.8609,71.6617,71.7613,17300.0
2007-08-23 11:30:00,115.28,115.28,115.0,115.09,31100.0,71.7613,71.7613,71.587,71.643,31100.0
2007-08-23 12:00:00,115.12,115.27,115.08,115.15,19000.0,71.6617,71.7551,71.6368,71.6804,19000.0
2007-08-23 12:30:00,115.15,115.41,115.0,115.09,33400.0,71.6804,71.8422,71.587,71.643,33400.0
2007-08-23 13:00:00,115.09,115.17,114.88,114.9,21200.0,71.643,71.6928,71.5123,71.5247,21200.0
2007-08-23 13:30:00,114.92,115.2,114.9,115.1,10000.0,71.5372,71.7115,71.5247,71.6492,10000.0
2007-08-23 14:00:00,115.1,115.51,115.08,115.26,17500.0,71.6492,71.9044,71.6368,71.7488,17500.0
2007-08-23 14:30:00,115.39,115.49,115.06,115.15,48100.0,71.8298,71.892,71.6243,71.6804,48100.0
2007-08-23 15:00:00,115.2,115.58,115.11,115.38,34800.0,71.7115,71.948,71.6555,71.8235,34800.0
2007-08-23 15:30:00,115.33,115.46,115.2,115.34,36800.0,71.7924,71.8733,71.7115,71.7986,36800.0
2007-08-24 09:30:00,114.96,115.16,114.72,114.9,25200.0,71.5621,71.6866,71.4127,71.5247,25200.0
2007-08-24 10:00:00,114.92,115.73,114.92,115.58,41800.0,71.5372,72.0414,71.5372,71.948,41800.0
2007-08-24 10:30:00,115.58,115.66,115.3,115.6,18400.0,71.948,71.9978,71.7737,71.9605,18400.0
2007-08-24 11:00:00,115.62,115.8,115.46,115.46,12100.0,71.9729,72.085,71.8733,71.8733,12100.0
2007-08-24 11:30:00,115.45,115.87,115.44,115.87,4600.0,71.8671,72.1285,71.8609,72.1285,4600.0
2007-08-24 12:00:00,115.78,116.23,115.77,116.1,15300.0,72.0725,72.3526,72.0663,72.2717,15300.0
2007-08-24 12:30:00,116.18,116.48,116.06,116.48,19200.0,72.3215,72.5083,72.2468,72.5083,19200.0
2007-08-24 13:00:00,116.38,116.65,116.33,116.55,9400.0,72.446,72.6141,72.4149,72.5518,9400.0
2007-08-24 13:30:00,116.55,116.67,116.43,116.54,12000.0,72.5518,72.6265,72.4771,72.5456,12000.0
2007-08-24 14:00:00,116.59,116.73,116.42,116.63,19300.0,72.5767,72.6639,72.4709,72.6016,19300.0
2007-08-24 14:30:00,116.58,116.67,116.34,116.67,10800.0,72.5705,72.6265,72.4211,72.6265,10800.0
2007-08-24 15:00:00,116.61,116.75,116.34,116.47,19200.0,72.5892,72.6763,72.4211,72.502,19200.0
2007-08-24 15:30:00,116.5,116.75,116.38,116.51,22300.0,72.5207,72.6763,72.446,72.5269,22300.0
2007-08-27 09:30:00,115.46,115.8,115.32,115.77,31300.0,71.8733,72.085,71.7862,72.0663,31300.0
2007-08-27 10:00:00,115.76,115.76,115.31,115.31,20900.0,72.0601,72.0601,71.78,71.78,20900.0
2007-08-27 10:30:00,115.36,115.46,115.29,115.46,10800.0,71.8111,71.8733,71.7675,71.8733,10800.0
2007-08-27 11:00:00,115.42,115.46,115.24,115.24,17800.0,71.8484,71.8733,71.7364,71.7364,17800.0
2007-08-27 11:30:00,115.24,115.53,115.24,115.44,5500.0,71.7364,71.9169,71.7364,71.8609,5500.0
2007-08-27 12:00:00,115.44,115.72,115.4,115.58,20100.0,71.8609,72.0352,71.836,71.948,20100.0
2007-08-27 12:30:00,115.64,115.89,115.6,115.78,21800.0,71.9854,72.141,71.9605,72.0725,21800.0
2007-08-27 13:00:00,115.8,116.0,115.8,115.9,10700.0,72.085,72.2095,72.085,72.1472,10700.0
2007-08-27 13:30:00,115.83,115.88,115.55,115.55,14500.0,72.1036,72.1348,71.9293,71.9293,14500.0
2007-08-27 14:00:00,115.55,115.9,115.52,115.81,12300.0,71.9293,72.1472,71.9107,72.0912,12300.0
2007-08-27 14:30:00,115.82,115.88,115.55,115.66,17200.0,72.0974,72.1348,71.9293,71.9978,17200.0
2007-08-27 15:00:00,115.58,115.66,115.31,115.51,15700.0,71.948,71.9978,71.78,71.9044,15700.0
2007-08-27 15:30:00,115.4,115.6,115.11,115.14,27600.0,71.836,71.9605,71.6555,71.6741,27600.0
2007-08-28 09:30:00,115.0,115.17,114.46,114.54,37300.0,71.587,71.6928,71.2508,71.3006,37300.0
2007-08-28 10:00:00,114.49,114.7,114.19,114.19,40100.0,71.2695,71.4002,71.0828,71.0828,40100.0
2007-08-28 10:30:00,114.21,114.21,113.7,113.92,25400.0,71.0952,71.0952,70.7777,70.9147,25400.0
2007-08-28 11:00:00,113.89,113.89,113.5,113.55,12800.0,70.896,70.896,70.6532,70.6844,12800.0
2007-08-28 11:30:00,113.59,113.62,113.29,113.52,12600.0,70.7093,70.7279,70.5225,70.6657,12600.0
2007-08-28 12:00:00,113.57,113.78,113.49,113.68,13500.0,70.6968,70.8275,70.647,70.7653,13500.0
2007-08-28 12:30:00,113.68,113.8,113.61,113.69,11600.0,70.7653,70.84,70.7217,70.7715,11600.0
2007-08-28 13:00:00,113.67,113.77,113.65,113.76,15900.0,70.7591,70.8213,70.7466,70.8151,15900.0
2007-08-28 13:30:00,113.8,113.9,113.67,113.7,6700.0,70.84,70.9022,70.7591,70.7777,6700.0
2007-08-28 14:00:00,113.75,113.79,113.4,113.45,30200.0,70.8089,70.8338,70.591,70.6221,30200.0
2007-08-28 14:30:00,113.43,113.53,113.3,113.36,15400.0,70.6097,70.6719,70.5287,70.5661,15400.0
2007-08-28 15:00:00,113.36,113.44,113.19,113.24,16700.0,70.5661,70.6159,70.4603,70.4914,16700.0
2007-08-28 15:30:00,113.29,113.29,112.94,112.99,34200.0,70.5225,70.5225,70.3046,70.3358,34200.0
2007-08-29 09:30:00,113.02,113.58,112.66,113.12,125900.0,70.3544,70.703,70.1303,70.4167,125900.0
2007-08-29 10:00:00,113.03,113.19,113.0,113.13,30300.0,70.3607,70.4603,70.342,70.4229,30300.0
2007-08-29 10:30:00,113.05,113.25,113.01,113.25,38900.0,70.3731,70.4976,70.3482,70.4976,38900.0
2007-08-29 11:00:00,113.25,113.59,113.17,113.45,29800.0,70.4976,70.7093,70.4478,70.6221,29800.0
2007-08-29 11:30:00,113.45,113.57,113.31,113.55,16100.0,70.6221,70.6968,70.535,70.6844,16100.0
2007-08-29 12:00:00,113.55,113.87,113.54,113.62,15700.0,70.6844,70.8836,70.6781,70.7279,15700.0
2007-08-29 12:30:00,113.67,113.75,113.55,113.55,17700.0,70.7591,70.8089,70.6844,70.6844,17700.0
2007-08-29 13:00:00,113.49,113.49,113.2,113.25,14500.0,70.647,70.647,70.4665,70.4976,14500.0
2007-08-29 13:30:00,113.26,113.69,113.2,113.66,29000.0,70.5038,70.7715,70.4665,70.7528,29000.0
2007-08-29 14:00:00,113.62,113.95,113.49,113.82,20900.0,70.7279,70.9334,70.647,70.8524,20900.0
2007-08-29 14:30:00,113.88,114.45,113.8,114.12,31200.0,70.8898,71.2446,70.84,71.0392,31200.0
2007-08-29 15:00:00,114.11,114.65,114.11,114.63,19600.0,71.033,71.3691,71.033,71.3567,19600.0
2007-08-29 15:30:00,114.65,114.98,114.58,114.91,54800.0,71.3691,71.5745,71.3255,71.531,54800.0
2007-08-30 09:30:00,112.7,113.2,112.37,112.99,44100.0,70.1552,70.4665,69.9498,70.3358,44100.0
2007-08-30 10:00:00,112.94,113.48,112.64,113.44,48300.0,70.3046,70.6408,70.1179,70.6159,48300.0
2007-08-30 10:30:00,113.4,113.66,113.09,113.42,25500.0,70.591,70.7528,70.398,70.6034,25500.0
2007-08-30 11:00:00,113.49,113.92,113.38,113.8,26300.0,70.647,70.9147,70.5785,70.84,26300.0
2007-08-30 11:30:00,113.8,114.0,113.6,113.98,17300.0,70.84,70.9645,70.7155,70.952,17300.0
2007-08-30 12:00:00,113.98,114.0,113.36,113.66,30000.0,70.952,70.9645,70.5661,70.7528,30000.0
2007-08-30 12:30:00,113.65,114.01,113.63,113.98,9800.0,70.7466,70.9707,70.7342,70.952,9800.0
2007-08-30 13:00:00,114.0,114.23,113.55,113.57,18100.0,70.9645,71.1077,70.6844,70.6968,18100.0
2007-08-30 13:30:00,113.62,113.75,113.43,113.75,13200.0,70.7279,70.8089,70.6097,70.8089,13200.0
2007-08-30 14:00:00,113.8,113.9,113.43,113.56,14600.0,70.84,70.9022,70.6097,70.6906,14600.0
2007-08-30 14:30:00,113.51,113.52,112.93,113.09,24000.0,70.6595,70.6657,70.2984,70.398,24000.0
2007-08-30 15:00:00,113.02,113.53,112.97,113.41,23800.0,70.3544,70.6719,70.3233,70.5972,23800.0
2007-08-30 15:30:00,113.35,113.49,113.25,113.36,25100.0,70.5599,70.647,70.4976,70.5661,25100.0
2007-08-31 09:30:00,115.85,115.98,115.7,115.77,35400.0,72.1161,72.197,72.0227,72.0663,35400.0
2007-08-31 10:00:00,115.79,116.0,115.05,115.25,28000.0,72.0787,72.2095,71.6181,71.7426,28000.0
2007-08-31 10:30:00,115.18,115.59,115.18,115.44,9300.0,71.699,71.9542,71.699,71.8609,9300.0
2007-08-31 11:00:00,115.49,115.65,115.38,115.56,16600.0,71.892,71.9916,71.8235,71.9356,16600.0
2007-08-31 11:30:00,115.65,116.3,115.61,116.17,22700.0,71.9916,72.3962,71.9667,72.3153,22700.0
2007-08-31 12:00:00,116.25,116.33,116.19,116.21,8100.0,72.3651,72.4149,72.3277,72.3402,8100.0
2007-08-31 12:30:00,116.3,116.4,116.2,116.22,12300.0,72.3962,72.4585,72.334,72.3464,12300.0
2007-08-31 13:00:00,116.26,116.26,116.02,116.02,13900.0,72.3713,72.3713,72.2219,72.2219,13900.0
2007-08-31 13:30:00,116.05,116.22,115.83,116.16,22300.0,72.2406,72.3464,72.1036,72.3091,22300.0
2007-08-31 14:00:00,116.23,116.27,115.95,115.95,19900.0,72.3526,72.3775,72.1783,72.1783,19900.0
2007-08-31 14:30:00,115.86,116.11,115.65,115.81,19000.0,72.1223,72.2779,71.9916,72.0912,19000.0
2007-08-31 15:00:00,115.81,116.08,115.73,115.85,41600.0,72.0912,72.2593,72.0414,72.1161,41600.0
2007-08-31 15:30:00,115.9,116.1,115.65,115.98,126500.0,72.1472,72.2717,71.9916,72.197,126500.0
2007-09-04 09:30:00,116.55,116.55,116.09,116.42,38400.0,72.5518,72.5518,72.2655,72.4709,38400.0
2007-09-04 10:00:00,116.5,116.81,116.29,116.51,46300.0,72.5207,72.7137,72.39,72.5269,46300.0
2007-09-04 10:30:00,116.51,116.59,116.32,116.32,38600.0,72.5269,72.5767,72.4087,72.4087,38600.0
2007-09-04 11:00:00,116.41,116.55,116.36,116.54,29000.0,72.4647,72.5518,72.4336,72.5456,29000.0
2007-09-04 11:30:00,116.53,116.58,116.28,116.37,25600.0,72.5394,72.5705,72.3838,72.4398,25600.0
2007-09-04 12:00:00,116.41,116.46,116.33,116.45,26700.0,72.4647,72.4958,72.4149,72.4896,26700.0
2007-09-04 12:30:00,116.45,116.58,116.36,116.51,15500.0,72.4896,72.5705,72.4336,72.5269,15500.0
2007-09-04 13:00:00,116.53,116.62,116.51,116.62,17000.0,72.5394,72.5954,72.5269,72.5954,17000.0
2007-09-04 13:30:00,116.64,116.76,116.54,116.57,35400.0,72.6079,72.6826,72.5456,72.5643,35400.0
2007-09-04 14:00:00,116.63,116.88,116.56,116.84,18600.0,72.6016,72.7573,72.5581,72.7324,18600.0
2007-09-04 14:30:00,116.83,117.17,116.8,117.13,21200.0,72.7261,72.9378,72.7075,72.9129,21200.0
2007-09-04 15:00:00,117.06,117.15,116.94,116.94,27300.0,72.8693,72.9253,72.7946,72.7946,27300.0
2007-09-04 15:30:00,117.02,117.05,116.79,116.88,39200.0,72.8444,72.8631,72.7012,72.7573,39200.0
2007-09-05 09:30:00,115.49,115.59,115.03,115.09,35400.0,71.892,71.9542,71.6057,71.643,35400.0
2007-09-05 10:00:00,115.05,115.15,114.76,115.13,25900.0,71.6181,71.6804,71.4376,71.6679,25900.0
2007-09-05 10:30:00,115.1,115.12,114.85,114.98,22500.0,71.6492,71.6617,71.4936,71.5745,22500.0
2007-09-05 11:00:00,114.9,115.05,114.5,114.83,33400.0,71.5247,71.6181,71.2757,71.4812,33400.0
2007-09-05 11:30:00,114.83,114.95,114.51,114.76,46600.0,71.4812,71.5559,71.282,71.4376,46600.0
2007-09-05 12:00:00,114.76,115.06,114.72,114.94,13200.0,71.4376,71.6243,71.4127,71.5496,13200.0
2007-09-05 12:30:00,114.99,115.28,114.92,115.11,20700.0,71.5808,71.7613,71.5372,71.6555,20700.0
2007-09-05 13:00:00,115.19,115.39,115.06,115.21,17200.0,71.7053,71.8298,71.6243,71.7177,17200.0
2007-09-05 13:30:00,115.27,115.3,115.06,115.14,5200.0,71.7551,71.7737,71.6243,71.6741,5200.0
2007-09-05 14:00:00,115.21,115.3,114.75,114.96,25500.0,71.7177,71.7737,71.4314,71.5621,25500.0
2007-09-05 14:30:00,114.98,115.16,114.85,115.16,15600.0,71.5745,71.6866,71.4936,71.6866,15600.0
2007-09-05 15:00:00,115.09,115.3,115.06,115.25,9900.0,71.643,71.7737,71.6243,71.7426,9900.0
2007-09-05 15:30:00,115.25,115.3,115.05,115.1,17200.0,71.7426,71.7737,71.6181,71.6492,17200.0
2007-09-06 09:30:00,114.75,115.21,114.7,114.85,19100.0,71.4314,71.7177,71.4002,71.4936,19100.0
2007-09-06 10:00:00,114.74,114.83,114.45,114.46,35400.0,71.4251,71.4812,71.2446,71.2508,35400.0
2007-09-06 10:30:00,114.46,114.89,114.38,114.73,35200.0,71.2508,71.5185,71.201,71.4189,35200.0
2007-09-06 11:00:00,114.85,115.29,114.76,115.25,26000.0,71.4936,71.7675,71.4376,71.7426,26000.0
2007-09-06 11:30:00,115.25,115.75,115.25,115.7,27100.0,71.7426,72.0538,71.7426,72.0227,27100.0
2007-09-06 12:00:00,115.7,116.09,115.39,115.94,52700.0,72.0227,72.2655,71.8298,72.1721,52700.0
2007-09-06 12:30:00,115.94,115.94,115.34,115.89,25000.0,72.1721,72.1721,71.7986,72.141,25000.0
2007-09-06 13:00:00,115.89,115.89,115.36,115.55,24100.0,72.141,72.141,71.8111,71.9293,24100.0
2007-09-06 13:30:00,115.55,115.82,115.48,115.82,21300.0,71.9293,72.0974,71.8858,72.0974,21300.0
2007-09-06 14:00:00,115.82,115.85,115.58,115.61,25700.0,72.0974,72.1161,71.948,71.9667,25700.0
2007-09-06 14:30:00,115.58,115.74,115.43,115.69,20200.0,71.948,72.0476,71.8547,72.0165,20200.0
2007-09-06 15:00:00,115.73,115.89,115.46,115.54,27800.0,72.0414,72.141,71.8733,71.9231,27800.0
2007-09-06 15:30:00,115.59,115.75,115.34,115.4,96100.0,71.9542,72.0538,71.7986,71.836,96100.0
2007-09-07 09:30:00,114.0,114.0,112.63,113.09,60800.0,70.9645,70.9645,70.1117,70.398,60800.0
2007-09-07 10:00:00,113.08,113.41,112.94,113.31,43600.0,70.3918,70.5972,70.3046,70.535,43600.0
2007-09-07 10:30:00,113.29,113.34,112.93,112.99,23800.0,70.5225,70.5536,70.2984,70.3358,23800.0
2007-09-07 11:00:00,112.94,113.18,112.89,112.9,21500.0,70.3046,70.454,70.2735,70.2797,21500.0
2007-09-07 11:30:00,112.92,113.15,112.9,113.15,19800.0,70.2922,70.4354,70.2797,70.4354,19800.0
2007-09-07 12:00:00,113.17,113.33,113.15,113.29,10000.0,70.4478,70.5474,70.4354,70.5225,10000.0
2007-09-07 12:30:00,113.34,113.51,113.34,113.49,16500.0,70.5536,70.6595,70.5536,70.647,16500.0
2007-09-07 13:00:00,113.49,113.96,113.49,113.81,18000.0,70.647,70.9396,70.647,70.8462,18000.0
2007-09-07 13:30:00,113.82,113.89,113.42,113.58,17000.0,70.8524,70.896,70.6034,70.703,17000.0
2007-09-07 14:00:00,113.61,113.61,113.08,113.19,46100.0,70.7217,70.7217,70.3918,70.4603,46100.0
2007-09-07 14:30:00,113.15,113.19,113.01,113.04,19500.0,70.4354,70.4603,70.3482,70.3669,19500.0
2007-09-07 15:00:00,113.0,113.16,112.96,113.01,21700.0,70.342,70.4416,70.3171,70.3482,21700.0
2007-09-07 15:30:00,113.01,113.57,113.0,113.3,32800.0,70.3482,70.6968,70.342,70.5287,32800.0
2007-09-10 09:30:00,115.01,115.01,112.8,112.93,62200.0,71.5932,71.5932,70.2175,70.2984,62200.0
2007-09-10 10:00:00,112.86,113.06,112.78,112.78,18100.0,70.2548,70.3793,70.205,70.205,18100.0
2007-09-10 10:30:00,112.87,112.87,112.2,112.21,34600.0,70.2611,70.2611,69.844,69.8502,34600.0
2007-09-10 11:00:00,112.31,112.5,112.0,112.01,34700.0,69.9125,70.0307,69.7195,69.7257,34700.0
2007-09-10 11:30:00,112.0,112.48,111.93,112.22,31800.0,69.7195,70.0183,69.6759,69.8564,31800.0
2007-09-10 12:00:00,112.3,112.5,112.19,112.46,10000.0,69.9062,70.0307,69.8378,70.0058,10000.0
2007-09-10 12:30:00,112.42,112.48,112.16,112.37,21300.0,69.9809,70.0183,69.8191,69.9498,21300.0
2007-09-10 13:00:00,112.39,112.72,112.24,112.44,17400.0,69.9623,70.1677,69.8689,69.9934,17400.0
2007-09-10 13:30:00,112.55,112.84,112.24,112.46,37700.0,70.0619,70.2424,69.8689,70.0058,37700.0
2007-09-10 14:00:00,112.37,112.91,112.27,112.91,32200.0,69.9498,70.286,69.8876,70.286,32200.0
2007-09-10 14:30:00,112.92,113.01,112.66,112.68,37200.0,70.2922,70.3482,70.1303,70.1428,37200.0
2007-09-10 15:00:00,112.68,113.32,112.54,113.03,39000.0,70.1428,70.5412,70.0556,70.3607,39000.0
2007-09-10 15:30:00,113.02,113.1,112.6,112.6,28500.0,70.3544,70.4042,70.093,70.093,28500.0
2007-09-11 09:30:00,113.06,113.59,113.02,113.23,21100.0,70.3793,70.7093,70.3544,70.4852,21100.0
2007-09-11 10:00:00,113.29,113.48,113.19,113.42,14000.0,70.5225,70.6408,70.4603,70.6034,14000.0
2007-09-11 10:30:00,113.42,113.63,113.36,113.54,8200.0,70.6034,70.7342,70.5661,70.6781,8200.0
2007-09-11 11:00:00,113.64,113.68,113.42,113.63,10700.0,70.7404,70.7653,70.6034,70.7342,10700.0
2007-09-11 11:30:00,113.64,113.65,113.42,113.45,13000.0,70.7404,70.7466,70.6034,70.6221,13000.0
2007-09-11 12:00:00,113.44,113.44,113.22,113.22,10200.0,70.6159,70.6159,70.4789,70.4789,10200.0
2007-09-11 12:30:00,113.2,113.37,113.14,113.32,20300.0,70.4665,70.5723,70.4291,70.5412,20300.0
2007-09-11 13:00:00,113.29,113.34,113.1,113.26,18700.0,70.5225,70.5536,70.4042,70.5038,18700.0
2007-09-11 13:30:00,113.26,113.35,113.08,113.26,44900.0,70.5038,70.5599,70.3918,70.5038,44900.0
2007-09-11 14:00:00,113.27,113.49,113.24,113.42,13500.0,70.5101,70.647,70.4914,70.6034,13500.0
2007-09-11 14:30:00,113.48,113.48,113.0,113.09,14700.0,70.6408,70.6408,70.342,70.398,14700.0
2007-09-11 15:00:00,113.13,113.2,112.93,113.18,19100.0,70.4229,70.4665,70.2984,70.454,19100.0
2007-09-11 15:30:00,113.22,113.33,113.0,113.25,41000.0,70.4789,70.5474,70.342,70.4976,41000.0
2007-09-12 09:30:00,113.25,113.58,113.22,113.41,15900.0,70.4976,70.703,70.4789,70.5972,15900.0
2007-09-12 10:00:00,113.35,113.38,112.73,112.74,51300.0,70.5599,70.5785,70.1739,70.1801,51300.0
2007-09-12 10:30:00,112.81,113.1,112.62,112.93,50500.0,70.2237,70.4042,70.1054,70.2984,50500.0
2007-09-12 11:00:00,112.99,113.28,112.86,113.2,36500.0,70.3358,70.5163,70.2548,70.4665,36500.0
2007-09-12 11:30:00,113.2,113.28,113.0,113.04,24600.0,70.4665,70.5163,70.342,70.3669,24600.0
2007-09-12 12:00:00,113.05,113.3,113.05,113.19,12500.0,70.3731,70.5287,70.3731,70.4603,12500.0
2007-09-12 12:30:00,113.09,113.2,113.0,113.05,12800.0,70.398,70.4665,70.342,70.3731,12800.0
2007-09-12 13:00:00,113.05,113.05,112.63,112.71,25900.0,70.3731,70.3731,70.1117,70.1615,25900.0
2007-09-12 13:30:00,112.71,113.36,112.6,113.36,40400.0,70.1615,70.5661,70.093,70.5661,40400.0
2007-09-12 14:00:00,113.3,113.56,113.15,113.35,26800.0,70.5287,70.6906,70.4354,70.5599,26800.0
2007-09-12 14:30:00,113.3,113.65,113.23,113.53,21100.0,70.5287,70.7466,70.4852,70.6719,21100.0
2007-09-12 15:00:00,113.56,113.62,113.13,113.13,21400.0,70.6906,70.7279,70.4229,70.4229,21400.0
2007-09-12 15:30:00,113.08,113.33,112.91,113.23,27300.0,70.3918,70.5474,70.286,70.4852,27300.0
2007-09-13 09:30:00,112.75,113.09,112.42,112.66,48600.0,70.1864,70.398,69.9809,70.1303,48600.0
2007-09-13 10:00:00,112.71,112.73,112.35,112.45,34000.0,70.1615,70.1739,69.9374,69.9996,34000.0
2007-09-13 10:30:00,112.43,112.63,112.27,112.43,41700.0,69.9872,70.1117,69.8876,69.9872,41700.0
2007-09-13 11:00:00,112.45,112.62,112.39,112.53,10400.0,69.9996,70.1054,69.9623,70.0494,10400.0
2007-09-13 11:30:00,112.53,112.73,112.45,112.73,30400.0,70.0494,70.1739,69.9996,70.1739,30400.0
2007-09-13 12:00:00,112.71,112.72,112.5,112.61,36800.0,70.1615,70.1677,70.0307,70.0992,36800.0
2007-09-13 12:30:00,112.6,112.61,112.33,112.44,34900.0,70.093,70.0992,69.9249,69.9934,34900.0
2007-09-13 13:00:00,112.4,112.67,112.4,112.63,34100.0,69.9685,70.1366,69.9685,70.1117,34100.0
2007-09-13 13:30:00,112.6,112.85,112.42,112.51,43600.0,70.093,70.2486,69.9809,70.037,43600.0
2007-09-13 14:00:00,112.46,112.51,112.39,112.4,37600.0,70.0058,70.037,69.9623,69.9685,37600.0
2007-09-13 14:30:00,112.4,112.47,112.31,112.44,54500.0,69.9685,70.0121,69.9125,69.9934,54500.0
2007-09-13 15:00:00,112.38,112.5,112.31,112.37,45900.0,69.956,70.0307,69.9125,69.9498,45900.0
2007-09-13 15:30:00,112.44,112.47,112.3,112.37,92800.0,69.9934,70.0121,69.9062,69.9498,92800.0
2007-09-14 09:30:00,112.64,112.89,112.26,112.86,43000.0,70.1179,70.2735,69.8813,70.2548,43000.0
2007-09-14 10:00:00,112.9,113.39,112.9,113.25,14400.0,70.2797,70.5848,70.2797,70.4976,14400.0
2007-09-14 10:30:00,113.28,113.5,113.28,113.36,14100.0,70.5163,70.6532,70.5163,70.5661,14100.0
2007-09-14 11:00:00,113.31,113.39,113.1,113.23,16200.0,70.535,70.5848,70.4042,70.4852,16200.0
2007-09-14 11:30:00,113.19,113.42,113.12,113.32,5400.0,70.4603,70.6034,70.4167,70.5412,5400.0
2007-09-14 12:00:00,113.22,113.43,113.2,113.2,5400.0,70.4789,70.6097,70.4665,70.4665,5400.0
2007-09-14 12:30:00,113.23,113.3,113.11,113.13,8900.0,70.4852,70.5287,70.4105,70.4229,8900.0
2007-09-14 13:00:00,113.13,113.26,113.02,113.15,16500.0,70.4229,70.5038,70.3544,70.4354,16500.0
2007-09-14 13:30:00,113.11,113.15,112.99,113.05,19900.0,70.4105,70.4354,70.3358,70.3731,19900.0
2007-09-14 14:00:00,113.06,113.06,112.98,113.05,18900.0,70.3793,70.3793,70.3295,70.3731,18900.0
2007-09-14 14:30:00,113.0,113.04,112.82,112.91,9700.0,70.342,70.3669,70.2299,70.286,9700.0
2007-09-14 15:00:00,112.96,113.05,112.9,113.02,13100.0,70.3171,70.3731,70.2797,70.3544,13100.0
2007-09-14 15:30:00,113.0,113.2,112.96,113.04,21900.0,70.342,70.4665,70.3171,70.3669,21900.0
2007-09-17 09:30:00,112.5,113.02,112.41,112.76,16300.0,70.0307,70.3544,69.9747,70.1926,16300.0
2007-09-17 10:00:00,112.76,113.0,112.73,112.85,10600.0,70.1926,70.342,70.1739,70.2486,10600.0
2007-09-17 10:30:00,112.85,112.85,112.5,112.59,20300.0,70.2486,70.2486,70.0307,70.0868,20300.0
2007-09-17 11:00:00,112.65,112.7,112.6,112.61,11300.0,70.1241,70.1552,70.093,70.0992,11300.0
2007-09-17 11:30:00,112.63,112.63,112.35,112.38,33600.0,70.1117,70.1117,69.9374,69.956,33600.0
2007-09-17 12:00:00,112.39,112.4,112.28,112.36,26600.0,69.9623,69.9685,69.8938,69.9436,26600.0
2007-09-17 12:30:00,112.31,112.41,112.31,112.38,8100.0,69.9125,69.9747,69.9125,69.956,8100.0
2007-09-17 13:00:00,112.38,112.42,112.32,112.32,14300.0,69.956,69.9809,69.9187,69.9187,14300.0
2007-09-17 13:30:00,112.31,112.35,112.28,112.29,11800.0,69.9125,69.9374,69.8938,69.9,11800.0
2007-09-17 14:00:00,112.29,112.34,112.2,112.21,18200.0,69.9,69.9311,69.844,69.8502,18200.0
2007-09-17 14:30:00,112.25,112.35,112.2,112.25,14500.0,69.8751,69.9374,69.844,69.8751,14500.0
2007-09-17 15:00:00,112.29,112.65,112.25,112.57,23400.0,69.9,70.1241,69.8751,70.0743,23400.0
2007-09-17 15:30:00,112.57,112.65,112.36,112.59,42000.0,70.0743,70.1241,69.9436,70.0868,42000.0
2007-09-18 09:30:00,111.66,111.76,111.47,111.55,36200.0,69.5078,69.5701,69.3896,69.4394,36200.0
2007-09-18 10:00:00,111.55,111.7,111.51,111.65,17300.0,69.4394,69.5327,69.4145,69.5016,17300.0
2007-09-18 10:30:00,111.69,112.14,111.63,112.03,22900.0,69.5265,69.8066,69.4892,69.7382,22900.0
2007-09-18 11:00:00,112.07,112.41,111.96,112.21,19600.0,69.7631,69.9747,69.6946,69.8502,19600.0
2007-09-18 11:30:00,112.23,112.48,112.12,112.18,11400.0,69.8627,70.0183,69.7942,69.8315,11400.0
2007-09-18 12:00:00,112.16,112.2,111.86,112.04,22900.0,69.8191,69.844,69.6323,69.7444,22900.0
2007-09-18 12:30:00,112.02,112.15,111.97,112.14,5700.0,69.7319,69.8129,69.7008,69.8066,5700.0
2007-09-18 13:00:00,112.08,112.16,112.08,112.16,14800.0,69.7693,69.8191,69.7693,69.8191,14800.0
2007-09-18 13:30:00,112.16,112.36,112.12,112.34,20200.0,69.8191,69.9436,69.7942,69.9311,20200.0
2007-09-18 14:00:00,112.31,112.9,112.1,112.9,47400.0,69.9125,70.2797,69.7817,70.2797,47400.0
2007-09-18 14:30:00,112.83,113.38,112.8,113.06,58100.0,70.2362,70.5785,70.2175,70.3793,58100.0
2007-09-18 15:00:00,113.05,113.6,112.76,113.51,89500.0,70.3731,70.7155,70.1926,70.6595,89500.0
2007-09-18 15:30:00,113.54,113.78,113.48,113.77,68900.0,70.6781,70.8275,70.6408,70.8213,68900.0
2007-09-19 09:30:00,115.4,115.99,115.26,115.85,57600.0,71.836,72.2032,71.7488,72.1161,57600.0
2007-09-19 10:00:00,115.85,115.87,115.65,115.8,26500.0,72.1161,72.1285,71.9916,72.085,26500.0
2007-09-19 10:30:00,115.78,115.94,115.6,115.94,31600.0,72.0725,72.1721,71.9605,72.1721,31600.0
2007-09-19 11:00:00,115.84,116.32,115.77,116.26,32000.0,72.1099,72.4087,72.0663,72.3713,32000.0
2007-09-19 11:30:00,116.24,116.33,115.92,116.06,24300.0,72.3589,72.4149,72.1597,72.2468,24300.0
2007-09-19 12:00:00,116.09,116.23,115.7,115.7,27600.0,72.2655,72.3526,72.0227,72.0227,27600.0
2007-09-19 12:30:00,115.78,115.8,115.64,115.7,26700.0,72.0725,72.085,71.9854,72.0227,26700.0
2007-09-19 13:00:00,115.74,115.75,115.47,115.54,28100.0,72.0476,72.0538,71.8795,71.9231,28100.0
2007-09-19 13:30:00,115.46,115.72,115.37,115.72,25900.0,71.8733,72.0352,71.8173,72.0352,25900.0
2007-09-19 14:00:00,115.64,115.71,115.17,115.33,31100.0,71.9854,72.0289,71.6928,71.7924,31100.0
2007-09-19 14:30:00,115.35,115.59,115.13,115.59,31600.0,71.8049,71.9542,71.6679,71.9542,31600.0
2007-09-19 15:00:00,115.69,115.79,115.53,115.67,26400.0,72.0165,72.0787,71.9169,72.004,26400.0
2007-09-19 15:30:00,115.6,115.65,115.21,115.45,28100.0,71.9605,71.9916,71.7177,71.8671,28100.0
2007-09-20 09:30:00,115.46,115.87,115.05,115.49,99300.0,71.8733,72.1285,71.6181,71.892,99300.0
2007-09-20 10:00:00,115.45,115.59,115.44,115.45,21400.0,71.8671,71.9542,71.8609,71.8671,21400.0
2007-09-20 10:30:00,115.53,115.53,115.25,115.25,36700.0,71.9169,71.9169,71.7426,71.7426,36700.0
2007-09-20 11:00:00,115.23,115.53,115.06,115.08,51700.0,71.7302,71.9169,71.6243,71.6368,51700.0
2007-09-20 11:30:00,115.14,115.4,115.06,115.2,37100.0,71.6741,71.836,71.6243,71.7115,37100.0
2007-09-20 12:00:00,115.2,115.47,115.2,115.25,38800.0,71.7115,71.8795,71.7115,71.7426,38800.0
2007-09-20 12:30:00,115.25,115.25,114.76,114.76,34200.0,71.7426,71.7426,71.4376,71.4376,34200.0
2007-09-20 13:00:00,114.77,115.07,114.6,114.62,89300.0,71.4438,71.6306,71.338,71.3504,89300.0
2007-09-20 13:30:00,114.62,114.81,114.61,114.75,12800.0,71.3504,71.4687,71.3442,71.4314,12800.0
2007-09-20 14:00:00,114.74,114.96,114.69,114.96,11600.0,71.4251,71.5621,71.394,71.5621,11600.0
2007-09-20 14:30:00,114.86,115.1,114.84,115.04,24800.0,71.4998,71.6492,71.4874,71.6119,24800.0
2007-09-20 15:00:00,115.1,115.47,114.91,115.47,42100.0,71.6492,71.8795,71.531,71.8795,42100.0
2007-09-20 15:30:00,115.47,115.66,115.09,115.28,56500.0,71.8795,71.9978,71.643,71.7613,56500.0
2007-09-21 09:30:00,114.6,114.91,114.59,114.79,71000.0,71.338,71.531,71.3318,71.4563,71000.0
2007-09-21 10:00:00,114.79,115.32,114.75,115.04,32000.0,71.4563,71.7862,71.4314,71.6119,32000.0
2007-09-21 10:30:00,115.01,115.33,115.01,115.19,36000.0,71.5932,71.7924,71.5932,71.7053,36000.0
2007-09-21 11:00:00,115.18,115.2,114.94,115.0,24100.0,71.699,71.7115,71.5496,71.587,24100.0
2007-09-21 11:30:00,115.0,115.11,114.9,115.04,24200.0,71.587,71.6555,71.5247,71.6119,24200.0
2007-09-21 12:00:00,115.05,115.18,114.99,115.02,23100.0,71.6181,71.699,71.5808,71.5994,23100.0
2007-09-21 12:30:00,115.0,115.3,115.0,115.01,12900.0,71.587,71.7737,71.587,71.5932,12900.0
2007-09-21 13:00:00,115.04,115.07,114.88,115.05,30800.0,71.6119,71.6306,71.5123,71.6181,30800.0
2007-09-21 13:30:00,115.09,115.1,114.98,115.02,18700.0,71.643,71.6492,71.5745,71.5994,18700.0
2007-09-21 14:00:00,115.07,115.1,115.0,115.01,29700.0,71.6306,71.6492,71.587,71.5932,29700.0
2007-09-21 14:30:00,115.0,115.15,115.0,115.08,26600.0,71.587,71.6804,71.587,71.6368,26600.0
2007-09-21 15:00:00,115.1,115.28,115.08,115.12,40600.0,71.6492,71.7613,71.6368,71.6617,40600.0
2007-09-21 15:30:00,115.14,115.27,114.97,114.98,45700.0,71.6741,71.7551,71.5683,71.5745,45700.0
2007-09-24 09:30:00,115.0,116.5,115.0,116.43,93000.0,71.587,72.5207,71.587,72.4771,93000.0
2007-09-24 10:00:00,116.39,116.39,115.9,116.0,34200.0,72.4522,72.4522,72.1472,72.2095,34200.0
2007-09-24 10:30:00,115.99,116.07,115.43,115.56,41400.0,72.2032,72.253,71.8547,71.9356,41400.0
2007-09-24 11:00:00,115.58,115.65,114.95,115.09,30800.0,71.948,71.9916,71.5559,71.643,30800.0
2007-09-24 11:30:00,115.08,115.24,115.08,115.11,9600.0,71.6368,71.7364,71.6368,71.6555,9600.0
2007-09-24 12:00:00,115.13,115.55,115.09,115.52,11600.0,71.6679,71.9293,71.643,71.9107,11600.0
2007-09-24 12:30:00,115.47,115.49,115.06,115.09,19500.0,71.8795,71.892,71.6243,71.643,19500.0
2007-09-24 13:00:00,115.15,115.15,114.69,114.77,40400.0,71.6804,71.6804,71.394,71.4438,40400.0
2007-09-24 13:30:00,114.75,114.87,114.15,114.7,82000.0,71.4314,71.5061,71.0579,71.4002,82000.0
2007-09-24 14:00:00,114.65,114.9,114.65,114.84,11100.0,71.3691,71.5247,71.3691,71.4874,11100.0
2007-09-24 14:30:00,114.82,114.99,114.82,114.91,18300.0,71.4749,71.5808,71.4749,71.531,18300.0
2007-09-24 15:00:00,114.91,114.95,114.59,114.74,13000.0,71.531,71.5559,71.3318,71.4251,13000.0
2007-09-24 15:30:00,114.74,114.89,114.58,114.65,24700.0,71.4251,71.5185,71.3255,71.3691,24700.0
2007-09-25 09:30:00,115.0,115.93,115.0,115.42,47700.0,71.587,72.1659,71.587,71.8484,47700.0
2007-09-25 10:00:00,115.42,115.5,115.26,115.48,22300.0,71.8484,71.8982,71.7488,71.8858,22300.0
2007-09-25 10:30:00,115.5,115.51,115.28,115.4,28700.0,71.8982,71.9044,71.7613,71.836,28700.0
2007-09-25 11:00:00,115.36,115.57,115.35,115.37,6100.0,71.8111,71.9418,71.8049,71.8173,6100.0
2007-09-25 11:30:00,115.44,115.51,115.0,115.1,20700.0,71.8609,71.9044,71.587,71.6492,20700.0
2007-09-25 12:00:00,115.09,115.17,114.89,114.93,10800.0,71.643,71.6928,71.5185,71.5434,10800.0
2007-09-25 12:30:00,114.93,115.23,114.84,114.96,19900.0,71.5434,71.7302,71.4874,71.5621,19900.0
2007-09-25 13:00:00,114.92,115.17,114.92,115.15,7600.0,71.5372,71.6928,71.5372,71.6804,7600.0
2007-09-25 13:30:00,115.18,115.21,115.02,115.09,7000.0,71.699,71.7177,71.5994,71.643,7000.0
2007-09-25 14:00:00,115.12,115.25,115.02,115.24,10600.0,71.6617,71.7426,71.5994,71.7364,10600.0
2007-09-25 14:30:00,115.25,115.29,115.07,115.14,24800.0,71.7426,71.7675,71.6306,71.6741,24800.0
2007-09-25 15:00:00,115.14,115.21,114.99,115.08,23600.0,71.6741,71.7177,71.5808,71.6368,23600.0
2007-09-25 15:30:00,115.04,115.28,115.02,115.15,60900.0,71.6119,71.7613,71.5994,71.6804,60900.0
2007-09-26 09:30:00,115.3,115.3,113.5,114.83,62900.0,72.5212,72.5212,71.389,72.2256,62900.0
2007-09-26 10:00:00,114.81,114.88,114.62,114.77,25200.0,72.213,72.257,72.0935,72.1878,25200.0
2007-09-26 10:30:00,114.84,114.92,114.75,114.77,30400.0,72.2319,72.2822,72.1753,72.1878,30400.0
2007-09-26 11:00:00,114.78,114.9,114.71,114.75,51300.0,72.1941,72.2696,72.1501,72.1753,51300.0
2007-09-26 11:30:00,114.71,114.92,114.63,114.91,42200.0,72.1501,72.2822,72.0998,72.2759,42200.0
2007-09-26 12:00:00,114.91,114.96,114.74,114.8,12000.0,72.2759,72.3073,72.169,72.2067,12000.0
2007-09-26 12:30:00,114.8,114.95,114.75,114.8,8100.0,72.2067,72.3011,72.1753,72.2067,8100.0
2007-09-26 13:00:00,114.8,114.91,114.8,114.85,4100.0,72.2067,72.2759,72.2067,72.2382,4100.0
2007-09-26 13:30:00,114.82,114.83,114.69,114.69,11600.0,72.2193,72.2256,72.1375,72.1375,11600.0
2007-09-26 14:00:00,114.77,114.91,114.71,114.79,12000.0,72.1878,72.2759,72.1501,72.2004,12000.0
2007-09-26 14:30:00,114.8,114.95,114.69,114.88,21600.0,72.2067,72.3011,72.1375,72.257,21600.0
2007-09-26 15:00:00,114.84,115.09,114.73,115.04,49700.0,72.2319,72.3891,72.1627,72.3577,49700.0
2007-09-26 15:30:00,115.07,115.13,114.76,114.83,30300.0,72.3765,72.4143,72.1816,72.2256,30300.0
2007-09-27 09:30:00,115.0,116.0,115.0,115.94,54700.0,72.3325,72.9615,72.3325,72.9237,54700.0
2007-09-27 10:00:00,115.94,116.07,115.61,115.89,30900.0,72.9237,73.0055,72.7162,72.8923,30900.0
2007-09-27 10:30:00,115.87,115.98,115.71,115.81,19200.0,72.8797,72.9489,72.7791,72.842,19200.0
2007-09-27 11:00:00,115.74,115.81,115.56,115.62,26900.0,72.7979,72.842,72.6847,72.7225,26900.0
2007-09-27 11:30:00,115.64,115.74,115.58,115.58,17500.0,72.7351,72.7979,72.6973,72.6973,17500.0
2007-09-27 12:00:00,115.59,115.66,115.42,115.57,11400.0,72.7036,72.7476,72.5967,72.691,11400.0
2007-09-27 12:30:00,115.49,115.6,115.49,115.6,3700.0,72.6407,72.7099,72.6407,72.7099,3700.0
2007-09-27 13:00:00,115.61,115.81,115.61,115.74,18400.0,72.7162,72.842,72.7162,72.7979,18400.0
2007-09-27 13:30:00,115.85,115.89,115.71,115.81,15900.0,72.8671,72.8923,72.7791,72.842,15900.0
2007-09-27 14:00:00,115.81,115.9,115.81,115.89,11300.0,72.842,72.8986,72.842,72.8923,11300.0
2007-09-27 14:30:00,115.89,115.89,115.71,115.83,7500.0,72.8923,72.8923,72.7791,72.8546,7500.0
2007-09-27 15:00:00,115.81,115.9,115.77,115.8,21200.0,72.842,72.8986,72.8168,72.8357,21200.0
2007-09-27 15:30:00,115.8,115.87,115.63,115.77,31800.0,72.8357,72.8797,72.7288,72.8168,31800.0
2007-09-28 09:30:00,117.6,117.99,116.92,117.19,54500.0,73.9678,74.2132,73.5401,73.71,54500.0
2007-09-28 10:00:00,117.19,117.23,117.04,117.07,31500.0,73.71,73.7351,73.6156,73.6345,31500.0
2007-09-28 10:30:00,117.04,117.1,116.87,116.96,52200.0,73.6156,73.6534,73.5087,73.5653,52200.0
2007-09-28 11:00:00,116.88,117.45,116.8,117.13,19300.0,73.515,73.8735,73.4647,73.6722,19300.0
2007-09-28 11:30:00,117.11,117.27,117.0,117.11,13600.0,73.6597,73.7603,73.5905,73.6597,13600.0
2007-09-28 12:00:00,117.04,117.13,116.84,116.95,10700.0,73.6156,73.6722,73.4898,73.559,10700.0
2007-09-28 12:30:00,116.97,117.25,116.94,117.25,12200.0,73.5716,73.7477,73.5527,73.7477,12200.0
2007-09-28 13:00:00,117.27,117.5,117.25,117.46,17500.0,73.7603,73.905,73.7477,73.8798,17500.0
2007-09-28 13:30:00,117.46,117.47,117.19,117.34,17100.0,73.8798,73.8861,73.71,73.8043,17100.0
2007-09-28 14:00:00,117.43,117.48,117.39,117.42,6200.0,73.8609,73.8924,73.8358,73.8546,6200.0
2007-09-28 14:30:00,117.42,117.42,117.19,117.24,8100.0,73.8546,73.8546,73.71,73.7414,8100.0
2007-09-28 15:00:00,117.25,117.27,116.83,116.88,20000.0,73.7477,73.7603,73.4835,73.515,20000.0
2007-09-28 15:30:00,116.87,117.01,116.82,116.86,22500.0,73.5087,73.5968,73.4772,73.5024,22500.0
2007-10-01 09:30:00,117.72,117.94,117.51,117.67,54200.0,74.0433,74.1817,73.9112,74.0119,54200.0
2007-10-01 10:00:00,117.77,117.98,117.66,117.96,69200.0,74.0748,74.2069,74.0056,74.1943,69200.0
2007-10-01 10:30:00,117.98,118.16,117.85,118.12,30100.0,74.2069,74.3201,74.1251,74.2949,30100.0
2007-10-01 11:00:00,118.14,118.32,118.07,118.32,16700.0,74.3075,74.4207,74.2635,74.4207,16700.0
2007-10-01 11:30:00,118.36,118.6,118.26,118.53,39400.0,74.4459,74.5968,74.383,74.5528,39400.0
2007-10-01 12:00:00,118.47,118.5,118.17,118.23,20400.0,74.5151,74.5339,74.3264,74.3641,20400.0
2007-10-01 12:30:00,118.19,118.23,118.16,118.22,15300.0,74.3389,74.3641,74.3201,74.3578,15300.0
2007-10-01 13:00:00,118.24,118.5,118.19,118.5,17600.0,74.3704,74.5339,74.3389,74.5339,17600.0
2007-10-01 13:30:00,118.52,118.68,118.38,118.43,30600.0,74.5465,74.6471,74.4585,74.4899,30600.0
2007-10-01 14:00:00,118.41,118.65,118.41,118.56,31900.0,74.4773,74.6283,74.4773,74.5717,31900.0
2007-10-01 14:30:00,118.52,118.8,118.48,118.72,28500.0,74.5465,74.7226,74.5214,74.6723,28500.0
2007-10-01 15:00:00,118.79,118.87,118.49,118.55,39500.0,74.7163,74.7667,74.5276,74.5654,39500.0
2007-10-01 15:30:00,118.52,118.8,118.22,118.75,81000.0,74.5465,74.7226,74.3578,74.6912,81000.0
2007-10-02 09:30:00,118.56,119.0,118.19,118.31,47700.0,74.5717,74.8484,74.3389,74.4144,47700.0
2007-10-02 10:00:00,118.22,118.58,118.01,118.02,41400.0,74.3578,74.5842,74.2257,74.232,41400.0
2007-10-02 10:30:00,118.02,118.1,117.68,117.89,28900.0,74.232,74.2823,74.0182,74.1503,28900.0
2007-10-02 11:00:00,117.87,117.9,117.65,117.85,36600.0,74.1377,74.1565,73.9993,74.1251,36600.0
2007-10-02 11:30:00,117.82,117.94,117.77,117.91,21000.0,74.1062,74.1817,74.0748,74.1628,21000.0
2007-10-02 12:00:00,117.86,117.88,117.51,117.56,31200.0,74.1314,74.144,73.9112,73.9427,31200.0
2007-10-02 12:30:00,117.57,117.86,117.57,117.7,24600.0,73.949,74.1314,73.949,74.0307,24600.0
2007-10-02 13:00:00,117.7,117.83,117.68,117.71,20500.0,74.0307,74.1125,74.0182,74.037,20500.0
2007-10-02 13:30:00,117.73,117.92,117.57,117.92,20300.0,74.0496,74.1691,73.949,74.1691,20300.0
2007-10-02 14:00:00,117.91,118.13,117.87,118.06,24700.0,74.1628,74.3012,74.1377,74.2572,24700.0
2007-10-02 14:30:00,118.01,118.1,117.95,117.96,22100.0,74.2257,74.2823,74.188,74.1943,22100.0
2007-10-02 15:00:00,117.96,117.98,117.79,117.88,36800.0,74.1943,74.2069,74.0874,74.144,36800.0
2007-10-02 15:30:00,117.87,118.25,117.8,118.19,40700.0,74.1377,74.3767,74.0936,74.3389,40700.0
2007-10-03 09:30:00,117.98,117.98,117.0,117.0,42900.0,74.2069,74.2069,73.5905,73.5905,42900.0
2007-10-03 10:00:00,116.88,117.52,116.88,117.39,33900.0,73.515,73.9175,73.515,73.8358,33900.0
2007-10-03 10:30:00,117.39,117.48,117.18,117.43,43500.0,73.8358,73.8924,73.7037,73.8609,43500.0
2007-10-03 11:00:00,117.35,117.38,116.91,116.97,37600.0,73.8106,73.8295,73.5339,73.5716,37600.0
2007-10-03 11:30:00,116.93,116.98,116.85,116.9,31300.0,73.5464,73.5779,73.4961,73.5276,31300.0
2007-10-03 12:00:00,116.9,116.9,116.67,116.67,32700.0,73.5276,73.5276,73.3829,73.3829,32700.0
2007-10-03 12:30:00,116.68,116.68,115.91,116.29,80700.0,73.3892,73.3892,72.9049,73.1439,80700.0
2007-10-03 13:00:00,116.25,116.33,115.85,115.85,45000.0,73.1187,73.169,72.8671,72.8671,45000.0
2007-10-03 13:30:00,115.85,115.85,115.44,115.51,47600.0,72.8671,72.8671,72.6093,72.6533,47600.0
2007-10-03 14:00:00,115.54,115.76,115.38,115.75,63700.0,72.6722,72.8105,72.5715,72.8042,63700.0
2007-10-03 14:30:00,115.67,115.92,115.6,115.83,50400.0,72.7539,72.9112,72.7099,72.8546,50400.0
2007-10-03 15:00:00,115.81,116.35,115.79,116.02,78900.0,72.842,73.1816,72.8294,72.9741,78900.0
2007-10-03 15:30:00,116.0,116.32,116.0,116.24,62100.0,72.9615,73.1628,72.9615,73.1124,62100.0
2007-10-04 09:30:00,116.75,116.99,116.62,116.62,36100.0,73.4332,73.5842,73.3515,73.3515,36100.0
2007-10-04 10:00:00,116.62,116.74,116.43,116.43,62900.0,73.3515,73.4269,73.2319,73.2319,62900.0
2007-10-04 10:30:00,116.42,116.88,116.42,116.69,35200.0,73.2257,73.515,73.2257,73.3955,35200.0
2007-10-04 11:00:00,116.69,116.79,116.59,116.59,24600.0,73.3955,73.4584,73.3326,73.3326,24600.0
2007-10-04 11:30:00,116.55,116.59,116.26,116.26,17800.0,73.3074,73.3326,73.125,73.125,17800.0
2007-10-04 12:00:00,116.26,116.48,116.14,116.39,11700.0,73.125,73.2634,73.0495,73.2068,11700.0
2007-10-04 12:30:00,116.46,116.46,116.18,116.37,36400.0,73.2508,73.2508,73.0747,73.1942,36400.0
2007-10-04 13:00:00,116.35,116.38,116.11,116.35,19600.0,73.1816,73.2005,73.0307,73.1816,19600.0
2007-10-04 13:30:00,116.32,116.4,115.94,116.03,40700.0,73.1628,73.2131,72.9237,72.9804,40700.0
2007-10-04 14:00:00,116.07,116.25,115.99,116.25,30800.0,73.0055,73.1187,72.9552,73.1187,30800.0
2007-10-04 14:30:00,116.25,116.39,116.22,116.38,16000.0,73.1187,73.2068,73.0999,73.2005,16000.0
2007-10-04 15:00:00,116.36,116.37,116.1,116.15,48300.0,73.1879,73.1942,73.0244,73.0558,48300.0
2007-10-04 15:30:00,116.18,116.44,116.1,116.3,106300.0,73.0747,73.2382,73.0244,73.1502,106300.0
2007-10-05 09:30:00,117.49,118.19,117.25,118.07,51000.0,73.8987,74.3389,73.7477,74.2635,51000.0
2007-10-05 10:00:00,118.01,118.07,117.47,117.55,30900.0,74.2257,74.2635,73.8861,73.9364,30900.0
2007-10-05 10:30:00,117.5,117.72,117.34,117.67,21100.0,73.905,74.0433,73.8043,74.0119,21100.0
2007-10-05 11:00:00,117.63,117.84,117.62,117.76,10700.0,73.9867,74.1188,73.9804,74.0685,10700.0
2007-10-05 11:30:00,117.76,118.07,117.73,118.06,13000.0,74.0685,74.2635,74.0496,74.2572,13000.0
2007-10-05 12:00:00,118.01,118.15,117.96,118.01,13900.0,74.2257,74.3138,74.1943,74.2257,13900.0
2007-10-05 12:30:00,118.05,118.22,118.05,118.14,13900.0,74.2509,74.3578,74.2509,74.3075,13900.0
2007-10-05 13:00:00,118.15,118.17,118.09,118.14,9200.0,74.3138,74.3264,74.276,74.3075,9200.0
2007-10-05 13:30:00,118.12,118.33,118.12,118.3,9400.0,74.2949,74.427,74.2949,74.4081,9400.0
2007-10-05 14:00:00,118.28,118.54,118.28,118.49,61400.0,74.3956,74.5591,74.3956,74.5276,61400.0
2007-10-05 14:30:00,118.42,118.49,118.28,118.28,6900.0,74.4836,74.5276,74.3956,74.3956,6900.0
2007-10-05 15:00:00,118.33,118.36,118.05,118.06,12600.0,74.427,74.4459,74.2509,74.2572,12600.0
2007-10-05 15:30:00,118.16,118.16,117.68,117.79,26200.0,74.3201,74.3201,74.0182,74.0874,26200.0
2007-10-08 09:30:00,116.95,117.23,116.82,117.1,23200.0,73.559,73.7351,73.4772,73.6534,23200.0
2007-10-08 10:00:00,117.18,117.32,116.97,117.01,12800.0,73.7037,73.7917,73.5716,73.5968,12800.0
2007-10-08 10:30:00,117.06,117.1,117.0,117.06,6500.0,73.6282,73.6534,73.5905,73.6282,6500.0
2007-10-08 11:00:00,117.01,117.07,116.71,116.92,15500.0,73.5968,73.6345,73.4081,73.5401,15500.0
2007-10-08 11:30:00,116.93,116.99,116.84,116.96,9000.0,73.5464,73.5842,73.4898,73.5653,9000.0
2007-10-08 12:00:00,116.93,117.0,116.73,116.8,7200.0,73.5464,73.5905,73.4206,73.4647,7200.0
2007-10-08 12:30:00,116.8,117.01,116.76,116.99,4800.0,73.4647,73.5968,73.4395,73.5842,4800.0
2007-10-08 13:00:00,116.98,116.98,116.8,116.8,3400.0,73.5779,73.5779,73.4647,73.4647,3400.0
2007-10-08 13:30:00,116.75,116.92,116.72,116.78,10200.0,73.4332,73.5401,73.4143,73.4521,10200.0
2007-10-08 14:00:00,116.73,116.85,116.73,116.8,6000.0,73.4206,73.4961,73.4206,73.4647,6000.0
2007-10-08 14:30:00,116.84,116.9,116.76,116.87,7200.0,73.4898,73.5276,73.4395,73.5087,7200.0
2007-10-08 15:00:00,116.86,117.0,116.81,116.98,7300.0,73.5024,73.5905,73.471,73.5779,7300.0
2007-10-08 15:30:00,116.98,117.36,116.88,117.36,31200.0,73.5779,73.8169,73.515,73.8169,31200.0
2007-10-09 09:30:00,115.5,115.94,115.46,115.77,75200.0,72.647,72.9237,72.6218,72.8168,75200.0
2007-10-09 10:00:00,115.8,115.86,115.67,115.7,31300.0,72.8357,72.8734,72.7539,72.7728,31300.0
2007-10-09 10:30:00,115.72,115.72,115.32,115.42,40900.0,72.7854,72.7854,72.5338,72.5967,40900.0
2007-10-09 11:00:00,115.42,115.44,115.32,115.34,18800.0,72.5967,72.6093,72.5338,72.5464,18800.0
2007-10-09 11:30:00,115.33,115.4,115.32,115.4,19000.0,72.5401,72.5841,72.5338,72.5841,19000.0
2007-10-09 12:00:00,115.42,115.44,115.35,115.4,9900.0,72.5967,72.6093,72.5526,72.5841,9900.0
2007-10-09 12:30:00,115.38,115.43,115.21,115.21,32600.0,72.5715,72.603,72.4646,72.4646,32600.0
2007-10-09 13:00:00,115.25,115.3,115.0,115.09,54500.0,72.4898,72.5212,72.3325,72.3891,54500.0
2007-10-09 13:30:00,115.08,115.41,115.0,115.31,18800.0,72.3828,72.5904,72.3325,72.5275,18800.0
2007-10-09 14:00:00,115.31,115.59,115.15,115.58,24200.0,72.5275,72.7036,72.4269,72.6973,24200.0
2007-10-09 14:30:00,115.58,115.82,115.51,115.71,46200.0,72.6973,72.8483,72.6533,72.7791,46200.0
2007-10-09 15:00:00,115.71,115.81,115.65,115.66,20800.0,72.7791,72.842,72.7413,72.7476,20800.0
2007-10-09 15:30:00,115.73,115.86,115.65,115.74,28400.0,72.7917,72.8734,72.7413,72.7979,28400.0
2007-10-10 09:30:00,114.03,114.41,114.0,114.01,77900.0,71.7224,71.9614,71.7035,71.7098,77900.0
2007-10-10 10:00:00,114.03,114.19,114.02,114.16,45700.0,71.7224,71.823,71.7161,71.8042,45700.0
2007-10-10 10:30:00,114.12,114.27,114.1,114.14,29500.0,71.779,71.8734,71.7664,71.7916,29500.0
2007-10-10 11:00:00,114.19,114.22,114.05,114.22,48600.0,71.823,71.8419,71.735,71.8419,48600.0
2007-10-10 11:30:00,114.22,114.28,114.05,114.09,34600.0,71.8419,71.8796,71.735,71.7601,34600.0
2007-10-10 12:00:00,114.06,114.1,114.03,114.09,31500.0,71.7413,71.7664,71.7224,71.7601,31500.0
2007-10-10 12:30:00,114.05,114.25,114.03,114.03,50400.0,71.735,71.8608,71.7224,71.7224,50400.0
2007-10-10 13:00:00,114.05,114.08,113.9,113.93,90200.0,71.735,71.7538,71.6406,71.6595,90200.0
2007-10-10 13:30:00,113.9,113.98,113.85,113.98,19900.0,71.6406,71.6909,71.6092,71.6909,19900.0
2007-10-10 14:00:00,113.99,114.22,113.98,114.22,24500.0,71.6972,71.8419,71.6909,71.8419,24500.0
2007-10-10 14:30:00,114.21,114.4,114.16,114.33,16700.0,71.8356,71.9551,71.8042,71.9111,16700.0
2007-10-10 15:00:00,114.37,114.59,114.31,114.43,25300.0,71.9362,72.0746,71.8985,71.974,25300.0
2007-10-10 15:30:00,114.37,114.38,114.1,114.1,53300.0,71.9362,71.9425,71.7664,71.7664,53300.0
2007-10-11 09:30:00,114.5,114.62,114.24,114.62,52800.0,72.018,72.0935,71.8545,72.0935,52800.0
2007-10-11 10:00:00,114.65,114.95,114.65,114.89,29600.0,72.1124,72.3011,72.1124,72.2633,29600.0
2007-10-11 10:30:00,114.89,115.07,114.74,114.74,56300.0,72.2633,72.3765,72.169,72.169,56300.0
2007-10-11 11:00:00,114.8,114.94,114.5,114.5,35500.0,72.2067,72.2948,72.018,72.018,35500.0
2007-10-11 11:30:00,114.52,114.73,114.51,114.63,15200.0,72.0306,72.1627,72.0243,72.0998,15200.0
2007-10-11 12:00:00,114.57,114.76,114.51,114.76,12700.0,72.062,72.1816,72.0243,72.1816,12700.0
2007-10-11 12:30:00,114.77,114.83,114.6,114.62,5500.0,72.1878,72.2256,72.0809,72.0935,5500.0
2007-10-11 13:00:00,114.7,114.7,114.52,114.55,25300.0,72.1438,72.1438,72.0306,72.0495,25300.0
2007-10-11 13:30:00,114.56,114.64,114.5,114.51,35000.0,72.0558,72.1061,72.018,72.0243,35000.0
2007-10-11 14:00:00,114.55,114.65,113.84,114.04,70200.0,72.0495,72.1124,71.6029,71.7287,70200.0
2007-10-11 14:30:00,114.05,114.48,113.83,114.01,41400.0,71.735,72.0054,71.5966,71.7098,41400.0
2007-10-11 15:00:00,113.96,114.01,113.15,113.37,117700.0,71.6784,71.7098,71.1689,71.3073,117700.0
2007-10-11 15:30:00,113.29,113.96,113.19,113.82,51700.0,71.257,71.6784,71.1941,71.5903,51700.0
2007-10-12 09:30:00,112.09,112.55,112.01,112.15,93700.0,70.5022,70.7915,70.4519,70.5399,93700.0
2007-10-12 10:00:00,112.1,112.3,112.05,112.24,35700.0,70.5085,70.6343,70.477,70.5965,35700.0
2007-10-12 10:30:00,112.3,112.42,112.2,112.3,34500.0,70.6343,70.7097,70.5714,70.6343,34500.0
2007-10-12 11:00:00,112.25,112.31,112.1,112.24,38700.0,70.6028,70.6406,70.5085,70.5965,38700.0
2007-10-12 11:30:00,112.23,112.4,112.2,112.32,22300.0,70.5902,70.6972,70.5714,70.6468,22300.0
2007-10-12 12:00:00,112.29,112.64,112.23,112.51,17500.0,70.628,70.8481,70.5902,70.7664,17500.0
2007-10-12 12:30:00,112.52,112.58,112.28,112.35,22500.0,70.7726,70.8104,70.6217,70.6657,22500.0
2007-10-12 13:00:00,112.46,112.47,112.3,112.47,10800.0,70.7349,70.7412,70.6343,70.7412,10800.0
2007-10-12 13:30:00,112.41,112.66,112.41,112.6,11800.0,70.7035,70.8607,70.7035,70.823,11800.0
2007-10-12 14:00:00,112.66,112.75,112.57,112.62,25100.0,70.8607,70.9173,70.8041,70.8355,25100.0
2007-10-12 14:30:00,112.69,112.72,112.42,112.45,18400.0,70.8796,70.8984,70.7097,70.7286,18400.0
2007-10-12 15:00:00,112.44,112.46,112.3,112.39,33000.0,70.7223,70.7349,70.6343,70.6909,33000.0
2007-10-12 15:30:00,112.38,112.69,112.37,112.63,58700.0,70.6846,70.8796,70.6783,70.8418,58700.0
2007-10-15 09:30:00,110.05,110.05,109.39,109.65,180400.0,69.2191,69.2191,68.8039,68.9675,180400.0
2007-10-15 10:00:00,109.66,109.7,109.39,109.48,99900.0,68.9738,68.9989,68.8039,68.8605,99900.0
2007-10-15 10:30:00,109.48,109.53,108.87,108.89,175400.0,68.8605,68.892,68.4769,68.4894,175400.0
2007-10-15 11:00:00,108.89,108.96,108.52,108.69,86600.0,68.4894,68.5335,68.2567,68.3637,86600.0
2007-10-15 11:30:00,108.65,108.88,108.04,108.58,134300.0,68.3385,68.4832,67.9548,68.2945,134300.0
2007-10-15 12:00:00,108.63,108.63,108.43,108.46,41400.0,68.3259,68.3259,68.2001,68.219,41400.0
2007-10-15 12:30:00,108.46,108.46,108.2,108.28,59500.0,68.219,68.219,68.0555,68.1058,59500.0
2007-10-15 13:00:00,108.24,108.3,108.0,108.03,153900.0,68.0806,68.1184,67.9297,67.9485,153900.0
2007-10-15 13:30:00,108.02,108.29,107.97,108.1,35200.0,67.9422,68.1121,67.9108,67.9926,35200.0
2007-10-15 14:00:00,108.1,108.4,107.97,108.4,37900.0,67.9926,68.1812,67.9108,68.1812,37900.0
2007-10-15 14:30:00,108.4,108.43,108.11,108.15,21000.0,68.1812,68.2001,67.9988,68.024,21000.0
2007-10-15 15:00:00,108.2,108.33,107.68,107.82,123600.0,68.0555,68.1372,67.7284,67.8164,123600.0
2007-10-15 15:30:00,107.81,108.47,107.72,108.21,212400.0,67.8102,68.2253,67.7535,68.0617,212400.0
2007-10-16 09:30:00,109.0,109.25,107.41,108.73,115900.0,68.5586,68.7159,67.5586,68.3888,115900.0
2007-10-16 10:00:00,108.72,108.98,108.57,108.98,41900.0,68.3825,68.5461,68.2882,68.5461,41900.0
2007-10-16 10:30:00,108.99,109.19,108.92,109.05,76800.0,68.5523,68.6781,68.5083,68.5901,76800.0
2007-10-16 11:00:00,109.01,109.19,108.95,108.97,26800.0,68.5649,68.6781,68.5272,68.5398,26800.0
2007-10-16 11:30:00,109.0,109.05,108.83,108.9,22300.0,68.5586,68.5901,68.4517,68.4957,22300.0
2007-10-16 12:00:00,108.87,108.91,108.61,108.76,46100.0,68.4769,68.502,68.3133,68.4077,46100.0
2007-10-16 12:30:00,108.79,109.04,108.72,108.99,12900.0,68.4266,68.5838,68.3825,68.5523,12900.0
2007-10-16 13:00:00,108.96,108.99,108.76,108.89,12800.0,68.5335,68.5523,68.4077,68.4894,12800.0
2007-10-16 13:30:00,108.85,108.88,108.7,108.76,18400.0,68.4643,68.4832,68.3699,68.4077,18400.0
2007-10-16 14:00:00,108.78,108.78,108.45,108.5,37800.0,68.4203,68.4203,68.2127,68.2441,37800.0
2007-10-16 14:30:00,108.5,108.57,108.31,108.42,43600.0,68.2441,68.2882,68.1246,68.1938,43600.0
2007-10-16 15:00:00,108.44,108.7,108.37,108.66,59200.0,68.2064,68.3699,68.1624,68.3448,59200.0
2007-10-16 15:30:00,108.66,108.97,108.57,108.81,60400.0,68.3448,68.5398,68.2882,68.4391,60400.0
2007-10-17 09:30:00,107.71,108.0,107.47,107.56,61500.0,67.7473,67.9297,67.5963,67.6529,61500.0
2007-10-17 10:00:00,107.58,107.78,107.37,107.78,37600.0,67.6655,67.7913,67.5334,67.7913,37600.0
2007-10-17 10:30:00,107.78,107.78,107.45,107.5,32400.0,67.7913,67.7913,67.5837,67.6152,32400.0
2007-10-17 11:00:00,107.46,107.56,107.37,107.48,43500.0,67.59,67.6529,67.5334,67.6026,43500.0
2007-10-17 11:30:00,107.48,107.75,107.45,107.54,44300.0,67.6026,67.7724,67.5837,67.6403,44300.0
2007-10-17 12:00:00,107.56,107.56,107.23,107.31,43800.0,67.6529,67.6529,67.4453,67.4957,43800.0
2007-10-17 12:30:00,107.3,107.33,106.9,106.99,59100.0,67.4894,67.5082,67.2378,67.2944,59100.0
2007-10-17 13:00:00,106.99,107.15,106.82,106.83,27500.0,67.2944,67.395,67.1875,67.1938,27500.0
2007-10-17 13:30:00,106.88,106.97,106.42,106.5,69800.0,67.2252,67.2818,66.9359,66.9862,69800.0
2007-10-17 14:00:00,106.46,106.77,106.32,106.69,70900.0,66.961,67.156,66.873,67.1057,70900.0
2007-10-17 14:30:00,106.71,106.98,106.51,106.88,31100.0,67.1183,67.2881,66.9925,67.2252,31100.0
2007-10-17 15:00:00,106.81,107.34,106.79,107.07,48000.0,67.1812,67.5145,67.1686,67.3447,48000.0
2007-10-17 15:30:00,107.0,107.25,106.69,107.1,146600.0,67.3007,67.4579,67.1057,67.3636,146600.0
2007-10-18 09:30:00,108.76,109.1,108.13,108.74,80200.0,68.4077,68.6215,68.0114,68.3951,80200.0
2007-10-18 10:00:00,108.8,108.9,108.58,108.9,36000.0,68.4328,68.4957,68.2945,68.4957,36000.0
2007-10-18 10:30:00,108.95,108.95,108.71,108.81,21500.0,68.5272,68.5272,68.3762,68.4391,21500.0
2007-10-18 11:00:00,108.76,108.8,108.54,108.66,30300.0,68.4077,68.4328,68.2693,68.3448,30300.0
2007-10-18 11:30:00,108.62,108.7,108.57,108.65,8900.0,68.3196,68.3699,68.2882,68.3385,8900.0
2007-10-18 12:00:00,108.65,108.7,108.51,108.52,23800.0,68.3385,68.3699,68.2504,68.2567,23800.0
2007-10-18 12:30:00,108.55,108.61,108.51,108.57,11900.0,68.2756,68.3133,68.2504,68.2882,11900.0
2007-10-18 13:00:00,108.52,108.57,108.33,108.47,18600.0,68.2567,68.2882,68.1372,68.2253,18600.0
2007-10-18 13:30:00,108.47,108.72,108.47,108.69,39500.0,68.2253,68.3825,68.2253,68.3637,39500.0
2007-10-18 14:00:00,108.7,108.95,108.6,108.63,54700.0,68.3699,68.5272,68.307,68.3259,54700.0
2007-10-18 14:30:00,108.6,108.77,108.49,108.64,46300.0,68.307,68.414,68.2379,68.3322,46300.0
2007-10-18 15:00:00,108.67,108.99,108.67,108.7,37900.0,68.3511,68.5523,68.3511,68.3699,37900.0
2007-10-18 15:30:00,108.7,108.95,108.59,108.84,66800.0,68.3699,68.5272,68.3008,68.458,66800.0
2007-10-19 09:30:00,107.5,108.04,107.0,107.0,106500.0,67.6152,67.9548,67.3007,67.3007,106500.0
2007-10-19 10:00:00,107.0,107.04,106.51,106.59,48900.0,67.3007,67.3258,66.9925,67.0428,48900.0
2007-10-19 10:30:00,106.64,106.67,106.3,106.32,47100.0,67.0742,67.0931,66.8604,66.873,47100.0
2007-10-19 11:00:00,106.37,106.53,106.25,106.43,60400.0,66.9044,67.0051,66.8289,66.9422,60400.0
2007-10-19 11:30:00,106.42,106.89,106.3,106.54,48600.0,66.9359,67.2315,66.8604,67.0113,48600.0
2007-10-19 12:00:00,106.54,106.95,106.48,106.69,34000.0,67.0113,67.2692,66.9736,67.1057,34000.0
2007-10-19 12:30:00,106.66,107.06,106.66,106.96,51100.0,67.0868,67.3384,67.0868,67.2755,51100.0
2007-10-19 13:00:00,106.91,107.0,106.77,106.87,19600.0,67.2441,67.3007,67.156,67.2189,19600.0
2007-10-19 13:30:00,106.88,107.12,106.86,107.04,14800.0,67.2252,67.3762,67.2126,67.3258,14800.0
2007-10-19 14:00:00,107.05,107.05,106.76,106.85,35200.0,67.3321,67.3321,67.1497,67.2063,35200.0
2007-10-19 14:30:00,106.86,106.98,106.59,106.64,36700.0,67.2126,67.2881,67.0428,67.0742,36700.0
2007-10-19 15:00:00,106.63,106.69,106.45,106.47,61600.0,67.068,67.1057,66.9547,66.9673,61600.0
2007-10-19 15:30:00,106.49,106.55,106.35,106.4,80300.0,66.9799,67.0176,66.8918,66.9233,80300.0
2007-10-22 09:30:00,106.51,107.0,106.0,106.29,138700.0,66.9925,67.3007,66.6717,66.8541,138700.0
2007-10-22 10:00:00,106.34,106.6,106.19,106.28,53400.0,66.8856,67.0491,66.7912,66.8478,53400.0
2007-10-22 10:30:00,106.28,106.28,105.41,105.73,46700.0,66.8478,66.8478,66.3006,66.5019,46700.0
2007-10-22 11:00:00,105.74,105.95,105.44,105.91,74800.0,66.5082,66.6403,66.3195,66.6151,74800.0
2007-10-22 11:30:00,105.89,105.95,105.57,105.9,54100.0,66.6025,66.6403,66.4012,66.6088,54100.0
2007-10-22 12:00:00,105.92,105.94,105.65,105.77,31800.0,66.6214,66.634,66.4516,66.527,31800.0
2007-10-22 12:30:00,105.75,106.44,105.75,106.41,49400.0,66.5145,66.9485,66.5145,66.9296,49400.0
2007-10-22 13:00:00,106.4,106.65,106.4,106.58,43500.0,66.9233,67.0805,66.9233,67.0365,43500.0
2007-10-22 13:30:00,106.63,106.83,106.4,106.4,53500.0,67.068,67.1938,66.9233,66.9233,53500.0
2007-10-22 14:00:00,106.41,106.51,106.25,106.32,29800.0,66.9296,66.9925,66.8289,66.873,29800.0
2007-10-22 14:30:00,106.31,106.34,106.15,106.2,30700.0,66.8667,66.8856,66.766,66.7975,30700.0
2007-10-22 15:00:00,106.12,106.29,105.88,106.0,63300.0,66.7472,66.8541,66.5962,66.6717,63300.0
2007-10-22 15:30:00,106.0,106.99,105.98,106.9,100600.0,66.6717,67.2944,66.6591,67.2378,100600.0
2007-10-23 09:30:00,107.98,108.98,107.98,108.2,51800.0,67.9171,68.5461,67.9171,68.0555,51800.0
2007-10-23 10:00:00,108.25,108.46,108.11,108.24,36000.0,68.0869,68.219,67.9988,68.0806,36000.0
2007-10-23 10:30:00,108.24,108.33,107.88,107.9,23000.0,68.0806,68.1372,67.8542,67.8668,23000.0
2007-10-23 11:00:00,107.9,107.95,107.54,107.79,31900.0,67.8668,67.8982,67.6403,67.7976,31900.0
2007-10-23 11:30:00,107.76,108.27,107.75,108.09,22700.0,67.7787,68.0995,67.7724,67.9863,22700.0
2007-10-23 12:00:00,108.04,108.16,107.96,108.06,13600.0,67.9548,68.0303,67.9045,67.9674,13600.0
2007-10-23 12:30:00,108.03,108.06,107.85,107.86,9100.0,67.9485,67.9674,67.8353,67.8416,9100.0
2007-10-23 13:00:00,107.86,108.14,107.75,108.1,11800.0,67.8416,68.0177,67.7724,67.9926,11800.0
2007-10-23 13:30:00,108.02,108.1,107.8,108.1,21700.0,67.9422,67.9926,67.8039,67.9926,21700.0
2007-10-23 14:00:00,108.05,108.17,107.94,107.95,53600.0,67.9611,68.0366,67.8919,67.8982,53600.0
2007-10-23 14:30:00,107.93,108.08,107.89,107.95,28300.0,67.8856,67.98,67.8605,67.8982,28300.0
2007-10-23 15:00:00,107.98,108.1,107.81,108.08,19900.0,67.9171,67.9926,67.8102,67.98,19900.0
2007-10-23 15:30:00,108.04,108.4,107.97,108.3,50000.0,67.9548,68.1812,67.9108,68.1184,50000.0
2007-10-24 09:30:00,106.9,106.94,106.0,106.1,101000.0,67.2378,67.2629,66.6717,66.7346,101000.0
2007-10-24 10:00:00,106.1,106.14,105.56,105.74,74600.0,66.7346,66.7598,66.395,66.5082,74600.0
2007-10-24 10:30:00,105.64,105.65,105.15,105.15,53200.0,66.4453,66.4516,66.1371,66.1371,53200.0
2007-10-24 11:00:00,105.15,105.3,105.0,105.27,73500.0,66.1371,66.2314,66.0427,66.2125,73500.0
2007-10-24 11:30:00,105.24,105.24,105.0,105.08,30300.0,66.1937,66.1937,66.0427,66.093,30300.0
2007-10-24 12:00:00,105.07,105.21,104.81,104.97,47100.0,66.0868,66.1748,65.9232,66.0239,47100.0
2007-10-24 12:30:00,104.97,105.22,104.65,104.7,52700.0,66.0239,66.1811,65.8226,65.854,52700.0
2007-10-24 13:00:00,104.76,105.16,104.63,104.99,40000.0,65.8918,66.1434,65.81,66.0364,40000.0
2007-10-24 13:30:00,105.0,105.04,104.5,104.53,97400.0,66.0427,66.0679,65.7282,65.7471,97400.0
2007-10-24 14:00:00,104.58,105.1,104.5,105.09,67900.0,65.7786,66.1056,65.7282,66.0993,67900.0
2007-10-24 14:30:00,105.09,105.6,105.02,105.58,39300.0,66.0993,66.4201,66.0553,66.4075,39300.0
2007-10-24 15:00:00,105.58,106.06,105.49,106.06,85300.0,66.4075,66.7094,66.3509,66.7094,85300.0
2007-10-24 15:30:00,106.08,106.39,105.8,106.16,111700.0,66.722,66.917,66.5459,66.7723,111700.0
2007-10-25 09:30:00,105.5,105.5,104.77,104.92,54600.0,66.3572,66.3572,65.8981,65.9924,54600.0
2007-10-25 10:00:00,105.06,105.52,104.92,105.43,45800.0,66.0805,66.3698,65.9924,66.3132,45800.0
2007-10-25 10:30:00,105.52,105.59,105.3,105.59,19700.0,66.3698,66.4138,66.2314,66.4138,19700.0
2007-10-25 11:00:00,105.59,105.67,105.17,105.56,21500.0,66.4138,66.4641,66.1496,66.395,21500.0
2007-10-25 11:30:00,105.56,105.71,105.19,105.28,15900.0,66.395,66.4893,66.1622,66.2188,15900.0
2007-10-25 12:00:00,105.27,105.62,105.26,105.61,10800.0,66.2125,66.4327,66.2063,66.4264,10800.0
2007-10-25 12:30:00,105.54,105.63,105.39,105.5,16400.0,66.3824,66.439,66.288,66.3572,16400.0
2007-10-25 13:00:00,105.57,105.6,105.1,105.1,25800.0,66.4012,66.4201,66.1056,66.1056,25800.0
2007-10-25 13:30:00,105.13,105.39,105.13,105.3,18400.0,66.1245,66.288,66.1245,66.2314,18400.0
2007-10-25 14:00:00,105.24,105.43,105.1,105.4,32100.0,66.1937,66.3132,66.1056,66.2943,32100.0
2007-10-25 14:30:00,105.4,105.65,105.15,105.6,40700.0,66.2943,66.4516,66.1371,66.4201,40700.0
2007-10-25 15:00:00,105.64,105.68,105.43,105.62,40600.0,66.4453,66.4704,66.3132,66.4327,40600.0
2007-10-25 15:30:00,105.64,105.83,105.53,105.75,62700.0,66.4453,66.5648,66.3761,66.5145,62700.0
2007-10-26 09:30:00,108.65,108.9,107.82,108.17,79400.0,68.3385,68.4957,67.8164,68.0366,79400.0
2007-10-26 10:00:00,108.17,108.66,108.08,108.56,76500.0,68.0366,68.3448,67.98,68.2819,76500.0
2007-10-26 10:30:00,108.67,108.74,108.32,108.74,49100.0,68.3511,68.3951,68.1309,68.3951,49100.0
2007-10-26 11:00:00,108.7,108.89,108.45,108.51,43500.0,68.3699,68.4894,68.2127,68.2504,43500.0
2007-10-26 11:30:00,108.47,108.86,108.47,108.71,17300.0,68.2253,68.4706,68.2253,68.3762,17300.0
2007-10-26 12:00:00,108.7,108.84,108.59,108.84,56000.0,68.3699,68.458,68.3008,68.458,56000.0
2007-10-26 12:30:00,108.79,109.13,108.78,109.13,36100.0,68.4266,68.6404,68.4203,68.6404,36100.0
2007-10-26 13:00:00,109.13,109.71,109.13,109.57,67000.0,68.6404,69.0052,68.6404,68.9172,67000.0
2007-10-26 13:30:00,109.55,109.57,109.29,109.4,24000.0,68.9046,68.9172,68.741,68.8102,24000.0
2007-10-26 14:00:00,109.4,109.94,109.4,109.82,87500.0,68.8102,69.1499,68.8102,69.0744,87500.0
2007-10-26 14:30:00,109.82,109.91,109.59,109.68,32900.0,69.0744,69.131,68.9297,68.9863,32900.0
2007-10-26 15:00:00,109.74,109.86,109.53,109.61,33500.0,69.0241,69.0996,68.892,68.9423,33500.0
2007-10-26 15:30:00,109.66,109.9,109.46,109.61,68500.0,68.9738,69.1247,68.848,68.9423,68500.0
2007-10-29 09:30:00,112.11,112.11,111.46,111.65,83200.0,70.5148,70.5148,70.1059,70.2254,83200.0
2007-10-29 10:00:00,111.74,111.77,111.07,111.15,61600.0,70.282,70.3009,69.8606,69.9109,61600.0
2007-10-29 10:30:00,111.15,111.4,110.9,111.2,59800.0,69.9109,70.0682,69.7537,69.9424,59800.0
2007-10-29 11:00:00,111.05,111.6,111.03,111.29,36000.0,69.848,70.194,69.8355,69.999,36000.0
2007-10-29 11:30:00,111.27,111.55,111.27,111.46,27400.0,69.9864,70.1625,69.9864,70.1059,27400.0
2007-10-29 12:00:00,111.46,111.63,111.3,111.39,36200.0,70.1059,70.2128,70.0053,70.0619,36200.0
2007-10-29 12:30:00,111.49,111.94,111.48,111.77,50700.0,70.1248,70.4078,70.1185,70.3009,50700.0
2007-10-29 13:00:00,111.76,112.1,111.7,112.01,45000.0,70.2946,70.5085,70.2569,70.4519,45000.0
2007-10-29 13:30:00,112.01,112.12,111.98,112.07,22300.0,70.4519,70.521,70.433,70.4896,22300.0
2007-10-29 14:00:00,112.13,112.32,111.87,112.17,45100.0,70.5273,70.6468,70.3638,70.5525,45100.0
2007-10-29 14:30:00,112.11,112.22,112.03,112.06,23200.0,70.5148,70.5839,70.4644,70.4833,23200.0
2007-10-29 15:00:00,112.09,112.15,111.97,112.1,35600.0,70.5022,70.5399,70.4267,70.5085,35600.0
2007-10-29 15:30:00,112.15,112.2,111.92,112.15,61900.0,70.5399,70.5714,70.3953,70.5399,61900.0
2007-10-30 09:30:00,111.8,112.09,111.65,111.83,31700.0,70.3198,70.5022,70.2254,70.3386,31700.0
2007-10-30 10:00:00,111.75,111.92,111.53,111.8,43700.0,70.2883,70.3953,70.15,70.3198,43700.0
2007-10-30 10:30:00,111.85,111.89,111.65,111.83,29200.0,70.3512,70.3764,70.2254,70.3386,29200.0
2007-10-30 11:00:00,111.8,111.8,111.57,111.61,27600.0,70.3198,70.3198,70.1751,70.2003,27600.0
2007-10-30 11:30:00,111.63,111.8,111.5,111.75,44200.0,70.2128,70.3198,70.1311,70.2883,44200.0
2007-10-30 12:00:00,111.76,111.9,111.59,111.59,10100.0,70.2946,70.3827,70.1877,70.1877,10100.0
2007-10-30 12:30:00,111.53,111.64,111.37,111.62,15300.0,70.15,70.2191,70.0493,70.2066,15300.0
2007-10-30 13:00:00,111.53,111.55,111.34,111.5,19100.0,70.15,70.1625,70.0304,70.1311,19100.0
2007-10-30 13:30:00,111.51,111.69,111.5,111.62,10600.0,70.1374,70.2506,70.1311,70.2066,10600.0
2007-10-30 14:00:00,111.54,111.63,111.4,111.43,5400.0,70.1562,70.2128,70.0682,70.0871,5400.0
2007-10-30 14:30:00,111.41,111.48,111.22,111.48,15400.0,70.0745,70.1185,69.955,70.1185,15400.0
2007-10-30 15:00:00,111.43,111.65,111.42,111.5,10600.0,70.0871,70.2254,70.0808,70.1311,10600.0
2007-10-30 15:30:00,111.51,111.54,111.2,111.29,32700.0,70.1374,70.1562,69.9424,69.999,32700.0
2007-10-31 09:30:00,114.07,114.07,112.0,113.04,128000.0,71.7476,71.7476,70.4456,71.0997,128000.0
2007-10-31 10:00:00,113.01,113.55,113.0,113.46,39400.0,71.0808,71.4205,71.0745,71.3639,39400.0
2007-10-31 10:30:00,113.46,113.59,113.23,113.24,44000.0,71.3639,71.4456,71.2192,71.2255,44000.0
2007-10-31 11:00:00,113.18,113.7,113.17,113.67,44900.0,71.1878,71.5148,71.1815,71.496,44900.0
2007-10-31 11:30:00,113.62,113.97,113.62,113.97,35200.0,71.4645,71.6847,71.4645,71.6847,35200.0
2007-10-31 12:00:00,113.99,114.2,113.89,114.06,52300.0,71.6972,71.8293,71.6343,71.7413,52300.0
2007-10-31 12:30:00,114.13,114.15,113.92,113.98,25000.0,71.7853,71.7979,71.6532,71.6909,25000.0
2007-10-31 13:00:00,113.84,113.97,113.62,113.62,20500.0,71.6029,71.6847,71.4645,71.4645,20500.0
2007-10-31 13:30:00,113.63,113.84,113.55,113.55,18500.0,71.4708,71.6029,71.4205,71.4205,18500.0
2007-10-31 14:00:00,113.6,113.78,113.0,113.62,60500.0,71.4519,71.5652,71.0745,71.4645,60500.0
2007-10-31 14:30:00,113.64,114.63,113.35,114.49,68000.0,71.4771,72.0998,71.2947,72.0117,68000.0
2007-10-31 15:00:00,114.5,114.65,113.62,113.76,77600.0,72.018,72.1124,71.4645,71.5526,77600.0
2007-10-31 15:30:00,113.95,114.45,113.85,114.44,82200.0,71.6721,71.9866,71.6092,71.9803,82200.0
2007-11-01 09:30:00,115.45,115.62,114.44,115.1,110800.0,72.6155,72.7225,71.9803,72.3954,110800.0
2007-11-01 10:00:00,115.1,115.14,113.99,114.31,79500.0,72.3954,72.4206,71.6972,71.8985,79500.0
2007-11-01 10:30:00,114.37,114.94,114.26,114.67,44000.0,71.9362,72.2948,71.8671,72.1249,44000.0
2007-11-01 11:00:00,114.65,114.92,114.48,114.82,35600.0,72.1124,72.2822,72.0054,72.2193,35600.0
2007-11-01 11:30:00,114.87,114.9,114.62,114.78,35600.0,72.2507,72.2696,72.0935,72.1941,35600.0
2007-11-01 12:00:00,114.78,115.09,114.74,114.81,53500.0,72.1941,72.3891,72.169,72.213,53500.0
2007-11-01 12:30:00,114.73,114.87,114.69,114.79,17100.0,72.1627,72.2507,72.1375,72.2004,17100.0
2007-11-01 13:00:00,114.75,114.93,114.55,114.55,30800.0,72.1753,72.2885,72.0495,72.0495,30800.0
2007-11-01 13:30:00,114.55,114.65,114.13,114.15,39600.0,72.0495,72.1124,71.7853,71.7979,39600.0
2007-11-01 14:00:00,114.14,114.53,114.14,114.52,55200.0,71.7916,72.0369,71.7916,72.0306,55200.0
2007-11-01 14:30:00,114.49,115.1,114.47,114.95,68200.0,72.0117,72.3954,71.9991,72.3011,68200.0
2007-11-01 15:00:00,114.95,115.1,114.38,114.66,76500.0,72.3011,72.3954,71.9425,72.1187,76500.0
2007-11-01 15:30:00,114.57,114.82,114.12,114.44,122000.0,72.062,72.2193,71.779,71.9803,122000.0
2007-11-02 09:30:00,113.0,113.18,111.74,112.69,44000.0,71.0745,71.1878,70.282,70.8796,44000.0
2007-11-02 10:00:00,112.7,113.0,112.19,112.64,73200.0,70.8859,71.0745,70.5651,70.8481,73200.0
2007-11-02 10:30:00,112.73,113.0,112.48,112.95,66400.0,70.9047,71.0745,70.7475,71.0431,66400.0
2007-11-02 11:00:00,112.92,113.17,112.67,112.86,43200.0,71.0242,71.1815,70.867,70.9865,43200.0
2007-11-02 11:30:00,112.92,113.17,112.72,112.99,33300.0,71.0242,71.1815,70.8984,71.0683,33300.0
2007-11-02 12:00:00,112.86,113.27,112.78,112.99,30400.0,70.9865,71.2444,70.9362,71.0683,30400.0
2007-11-02 12:30:00,113.01,113.38,112.75,113.09,44300.0,71.0808,71.3136,70.9173,71.1312,44300.0
2007-11-02 13:00:00,113.06,113.13,112.5,112.67,53000.0,71.1123,71.1563,70.7601,70.867,53000.0
2007-11-02 13:30:00,112.62,112.93,112.5,112.6,43300.0,70.8355,71.0305,70.7601,70.823,43300.0
2007-11-02 14:00:00,112.61,112.73,112.3,112.54,28000.0,70.8292,70.9047,70.6343,70.7852,28000.0
2007-11-02 14:30:00,112.55,112.6,111.87,112.11,26100.0,70.7915,70.823,70.3638,70.5148,26100.0
2007-11-02 15:00:00,112.12,112.69,111.95,112.51,31700.0,70.521,70.8796,70.4141,70.7664,31700.0
2007-11-02 15:30:00,112.51,113.0,112.42,112.95,35800.0,70.7664,71.0745,70.7097,71.0431,35800.0
2007-11-05 09:30:00,111.0,112.8,111.0,112.57,40000.0,69.8166,70.9488,69.8166,70.8041,40000.0
2007-11-05 10:00:00,112.6,112.94,111.98,111.98,58900.0,70.823,71.0368,70.433,70.433,58900.0
2007-11-05 10:30:00,112.02,112.57,112.0,112.19,90700.0,70.4582,70.8041,70.4456,70.5651,90700.0
2007-11-05 11:00:00,112.2,112.45,111.69,111.81,48400.0,70.5714,70.7286,70.2506,70.3261,48400.0
2007-11-05 11:30:00,111.85,112.05,111.61,111.83,21000.0,70.3512,70.477,70.2003,70.3386,21000.0
2007-11-05 12:00:00,111.94,111.96,111.57,111.67,12700.0,70.4078,70.4204,70.1751,70.238,12700.0
2007-11-05 12:30:00,111.71,111.79,111.5,111.51,17500.0,70.2632,70.3135,70.1311,70.1374,17500.0
2007-11-05 13:00:00,111.59,111.75,111.36,111.41,13300.0,70.1877,70.2883,70.043,70.0745,13300.0
2007-11-05 13:30:00,111.4,111.54,111.05,111.23,49800.0,70.0682,70.1562,69.848,69.9613,49800.0
2007-11-05 14:00:00,111.24,111.29,111.0,111.03,27300.0,69.9675,69.999,69.8166,69.8355,27300.0
2007-11-05 14:30:00,111.03,111.24,110.62,111.21,68000.0,69.8355,69.9675,69.5776,69.9487,68000.0
2007-11-05 15:00:00,111.25,111.69,111.19,111.56,33800.0,69.9738,70.2506,69.9361,70.1688,33800.0
2007-11-05 15:30:00,111.49,111.76,111.49,111.56,40700.0,70.1248,70.2946,70.1248,70.1688,40700.0
2007-11-06 09:30:00,111.0,111.8,111.0,111.66,41300.0,69.8166,70.3198,69.8166,70.2317,41300.0
2007-11-06 10:00:00,111.68,112.12,111.67,111.97,41100.0,70.2443,70.521,70.238,70.4267,41100.0
2007-11-06 10:30:00,111.86,111.99,111.63,111.87,61100.0,70.3575,70.4393,70.2128,70.3638,61100.0
2007-11-06 11:00:00,111.85,111.99,111.68,111.8,78800.0,70.3512,70.4393,70.2443,70.3198,78800.0
2007-11-06 11:30:00,111.84,111.86,111.22,111.37,37700.0,70.3449,70.3575,69.955,70.0493,37700.0
2007-11-06 12:00:00,111.38,111.5,111.14,111.44,22400.0,70.0556,70.1311,69.9046,70.0933,22400.0
2007-11-06 12:30:00,111.38,111.53,111.26,111.52,10200.0,70.0556,70.15,69.9801,70.1437,10200.0
2007-11-06 13:00:00,111.46,111.53,111.33,111.44,17400.0,70.1059,70.15,70.0242,70.0933,17400.0
2007-11-06 13:30:00,111.44,111.77,111.38,111.52,31700.0,70.0933,70.3009,70.0556,70.1437,31700.0
2007-11-06 14:00:00,111.52,111.58,111.4,111.46,19700.0,70.1437,70.1814,70.0682,70.1059,19700.0
2007-11-06 14:30:00,111.45,111.7,111.37,111.65,27700.0,70.0996,70.2569,70.0493,70.2254,27700.0
2007-11-06 15:00:00,111.67,111.76,111.51,111.75,34300.0,70.238,70.2946,70.1374,70.2883,34300.0
2007-11-06 15:30:00,111.76,112.05,111.69,112.04,68900.0,70.2946,70.477,70.2506,70.4707,68900.0
2007-11-07 09:30:00,114.25,116.0,112.81,113.1,82700.0,71.8608,72.9615,70.955,71.1374,82700.0
2007-11-07 10:00:00,113.13,113.48,113.01,113.4,62700.0,71.1563,71.3765,71.0808,71.3261,62700.0
2007-11-07 10:30:00,113.39,113.43,111.78,112.57,111100.0,71.3199,71.345,70.3072,70.8041,111100.0
2007-11-07 11:00:00,112.47,112.51,111.71,111.75,70500.0,70.7412,70.7664,70.2632,70.2883,70500.0
2007-11-07 11:30:00,111.91,112.32,111.83,112.26,36500.0,70.389,70.6468,70.3386,70.6091,36500.0
2007-11-07 12:00:00,112.32,112.32,111.58,111.65,61900.0,70.6468,70.6468,70.1814,70.2254,61900.0
2007-11-07 12:30:00,111.66,111.82,111.25,111.25,40100.0,70.2317,70.3324,69.9738,69.9738,40100.0
2007-11-07 13:00:00,111.27,111.59,110.88,111.08,75600.0,69.9864,70.1877,69.7411,69.8669,75600.0
2007-11-07 13:30:00,111.14,111.65,111.05,111.24,82000.0,69.9046,70.2254,69.848,69.9675,82000.0
2007-11-07 14:00:00,111.24,111.64,111.15,111.57,43600.0,69.9675,70.2191,69.9109,70.1751,43600.0
2007-11-07 14:30:00,111.56,111.83,111.37,111.5,41400.0,70.1688,70.3386,70.0493,70.1311,41400.0
2007-11-07 15:00:00,111.52,111.99,111.51,111.54,40600.0,70.1437,70.4393,70.1374,70.1562,40600.0
2007-11-07 15:30:00,111.53,111.99,111.25,111.58,73300.0,70.15,70.4393,69.9738,70.1814,73300.0
2007-11-08 09:30:00,112.5,112.5,109.4,110.06,122900.0,70.7601,70.7601,68.8102,69.2254,122900.0
2007-11-08 10:00:00,110.04,110.3,109.73,109.91,63500.0,69.2128,69.3763,69.0178,69.131,63500.0
2007-11-08 10:30:00,109.89,110.25,109.37,110.21,85300.0,69.1184,69.3449,68.7914,69.3197,85300.0
2007-11-08 11:00:00,110.23,110.34,109.82,109.99,27500.0,69.3323,69.4015,69.0744,69.1813,27500.0
2007-11-08 11:30:00,110.02,110.06,109.26,109.41,30800.0,69.2002,69.2254,68.7222,68.8165,30800.0
2007-11-08 12:00:00,109.38,109.46,108.75,108.76,53500.0,68.7976,68.848,68.4014,68.4077,53500.0
2007-11-08 12:30:00,108.8,108.81,107.96,108.14,77200.0,68.4328,68.4391,67.9045,68.0177,77200.0
2007-11-08 13:00:00,108.1,108.16,107.58,108.16,60700.0,67.9926,68.0303,67.6655,68.0303,60700.0
2007-11-08 13:30:00,108.15,108.68,108.07,108.41,39200.0,68.024,68.3574,67.9737,68.1875,39200.0
2007-11-08 14:00:00,108.34,108.41,107.79,108.04,49100.0,68.1435,68.1875,67.7976,67.9548,49100.0
2007-11-08 14:30:00,108.0,108.27,107.52,107.99,62400.0,67.9297,68.0995,67.6277,67.9234,62400.0
2007-11-08 15:00:00,107.99,109.13,107.96,108.89,56300.0,67.9234,68.6404,67.9045,68.4894,56300.0
2007-11-08 15:30:00,108.96,109.6,108.71,109.12,86800.0,68.5335,68.936,68.3762,68.6341,86800.0
2007-11-09 09:30:00,106.79,108.26,106.79,107.72,64800.0,67.1686,68.0932,67.1686,67.7535,64800.0
2007-11-09 10:00:00,107.69,108.26,107.6,108.07,59200.0,67.7347,68.0932,67.6781,67.9737,59200.0
2007-11-09 10:30:00,108.06,108.3,107.84,108.2,37000.0,67.9674,68.1184,67.829,68.0555,37000.0
2007-11-09 11:00:00,108.22,108.28,107.69,107.95,29100.0,68.068,68.1058,67.7347,67.8982,29100.0
2007-11-09 11:30:00,107.84,108.14,107.65,108.11,26400.0,67.829,68.0177,67.7095,67.9988,26400.0
2007-11-09 12:00:00,108.13,108.2,107.82,107.89,20100.0,68.0114,68.0555,67.8164,67.8605,20100.0
2007-11-09 12:30:00,107.86,108.29,107.8,107.92,34600.0,67.8416,68.1121,67.8039,67.8793,34600.0
2007-11-09 13:00:00,107.84,107.98,107.53,107.94,31300.0,67.829,67.9171,67.634,67.8919,31300.0
2007-11-09 13:30:00,107.9,108.02,107.51,107.9,42900.0,67.8668,67.9422,67.6215,67.8668,42900.0
2007-11-09 14:00:00,107.87,108.5,107.8,108.46,49900.0,67.8479,68.2441,67.8039,68.219,49900.0
2007-11-09 14:30:00,108.49,108.5,108.0,108.26,45100.0,68.2379,68.2441,67.9297,68.0932,45100.0
2007-11-09 15:00:00,108.31,108.72,108.06,108.47,79200.0,68.1246,68.3825,67.9674,68.2253,79200.0
2007-11-09 15:30:00,108.54,108.54,107.7,107.85,81200.0,68.2693,68.2693,67.741,67.8353,81200.0
2007-11-12 09:30:00,108.2,109.0,108.2,108.89,75900.0,68.0555,68.5586,68.0555,68.4894,75900.0
2007-11-12 10:00:00,108.89,108.89,108.25,108.65,60200.0,68.4894,68.4894,68.0869,68.3385,60200.0
2007-11-12 10:30:00,108.56,109.26,108.56,109.09,43300.0,68.2819,68.7222,68.2819,68.6152,43300.0
2007-11-12 11:00:00,109.05,109.21,108.95,109.19,29100.0,68.5901,68.6907,68.5272,68.6781,29100.0
2007-11-12 11:30:00,109.19,109.46,108.9,108.97,45000.0,68.6781,68.848,68.4957,68.5398,45000.0
2007-11-12 12:00:00,108.97,109.09,108.95,108.99,9900.0,68.5398,68.6152,68.5272,68.5523,9900.0
2007-11-12 12:30:00,109.05,109.44,108.99,109.27,30100.0,68.5901,68.8354,68.5523,68.7285,30100.0
2007-11-12 13:00:00,109.27,109.34,108.96,109.14,34400.0,68.7285,68.7725,68.5335,68.6467,34400.0
2007-11-12 13:30:00,109.08,109.13,108.61,108.65,39200.0,68.609,68.6404,68.3133,68.3385,39200.0
2007-11-12 14:00:00,108.64,108.77,108.32,108.68,59200.0,68.3322,68.414,68.1309,68.3574,59200.0
2007-11-12 14:30:00,108.66,108.93,108.64,108.68,28400.0,68.3448,68.5146,68.3322,68.3574,28400.0
2007-11-12 15:00:00,108.7,108.95,108.25,108.25,41500.0,68.3699,68.5272,68.0869,68.0869,41500.0
2007-11-12 15:30:00,108.31,108.43,107.45,107.69,103000.0,68.1246,68.2001,67.5837,67.7347,103000.0
2007-11-13 09:30:00,108.88,109.99,108.88,109.83,88400.0,68.4832,69.1813,68.4832,69.0807,88400.0
2007-11-13 10:00:00,109.93,110.38,109.76,109.94,57500.0,69.1436,69.4266,69.0367,69.1499,57500.0
2007-11-13 10:30:00,109.98,109.99,109.57,109.72,40700.0,69.175,69.1813,68.9172,69.0115,40700.0
2007-11-13 11:00:00,109.72,110.2,109.72,109.96,35500.0,69.0115,69.3134,69.0115,69.1625,35500.0
2007-11-13 11:30:00,109.88,109.99,109.63,109.94,48400.0,69.1121,69.1813,68.9549,69.1499,48400.0
2007-11-13 12:00:00,109.95,109.96,109.68,109.77,20700.0,69.1562,69.1625,68.9863,69.0429,20700.0
2007-11-13 12:30:00,109.82,109.83,109.65,109.68,19700.0,69.0744,69.0807,68.9675,68.9863,19700.0
2007-11-13 13:00:00,109.64,109.86,109.59,109.8,20400.0,68.9612,69.0996,68.9297,69.0618,20400.0
2007-11-13 13:30:00,109.82,110.52,109.78,110.12,38200.0,69.0744,69.5147,69.0492,69.2631,38200.0
2007-11-13 14:00:00,110.13,110.54,110.09,110.38,28300.0,69.2694,69.5273,69.2442,69.4266,28300.0
2007-11-13 14:30:00,110.38,110.44,110.16,110.35,27400.0,69.4266,69.4644,69.2883,69.4078,27400.0
2007-11-13 15:00:00,110.39,110.7,110.39,110.62,96200.0,69.4329,69.6279,69.4329,69.5776,96200.0
2007-11-13 15:30:00,110.63,111.32,110.54,110.95,79000.0,69.5839,70.0179,69.5273,69.7851,79000.0
2007-11-14 09:30:00,110.17,112.05,110.17,112.0,56300.0,69.2945,70.477,69.2945,70.4456,56300.0
2007-11-14 10:00:00,112.02,112.14,111.94,112.06,34800.0,70.4582,70.5336,70.4078,70.4833,34800.0
2007-11-14 10:30:00,112.0,112.05,111.87,111.96,30400.0,70.4456,70.477,70.3638,70.4204,30400.0
2007-11-14 11:00:00,112.01,112.09,111.8,111.9,69000.0,70.4519,70.5022,70.3198,70.3827,69000.0
2007-11-14 11:30:00,111.82,111.94,111.44,111.8,40000.0,70.3324,70.4078,70.0933,70.3198,40000.0
2007-11-14 12:00:00,111.76,111.86,111.6,111.84,24400.0,70.2946,70.3575,70.194,70.3449,24400.0
2007-11-14 12:30:00,111.88,111.88,111.42,111.42,22600.0,70.3701,70.3701,70.0808,70.0808,22600.0
2007-11-14 13:00:00,111.45,111.92,111.44,111.87,28400.0,70.0996,70.3953,70.0933,70.3638,28400.0
2007-11-14 13:30:00,111.86,111.86,111.38,111.38,24300.0,70.3575,70.3575,70.0556,70.0556,24300.0
2007-11-14 14:00:00,111.37,111.79,111.28,111.71,22100.0,70.0493,70.3135,69.9927,70.2632,22100.0
2007-11-14 14:30:00,111.7,111.77,111.44,111.44,23100.0,70.2569,70.3009,70.0933,70.0933,23100.0
2007-11-14 15:00:00,111.4,111.58,111.21,111.37,51100.0,70.0682,70.1814,69.9487,70.0493,51100.0
2007-11-14 15:30:00,111.37,111.39,110.93,111.13,56400.0,70.0493,70.0619,69.7726,69.8984,56400.0
2007-11-15 09:30:00,111.15,111.61,111.11,111.2,42200.0,69.9109,70.2003,69.8858,69.9424,42200.0
2007-11-15 10:00:00,111.17,111.55,111.07,111.52,33400.0,69.9235,70.1625,69.8606,70.1437,33400.0
2007-11-15 10:30:00,111.5,111.85,111.3,111.45,50300.0,70.1311,70.3512,70.0053,70.0996,50300.0
2007-11-15 11:00:00,111.38,111.46,111.0,111.0,11500.0,70.0556,70.1059,69.8166,69.8166,11500.0
2007-11-15 11:30:00,111.03,111.14,110.75,111.02,28700.0,69.8355,69.9046,69.6593,69.8292,28700.0
2007-11-15 12:00:00,111.04,111.21,110.82,110.82,20900.0,69.8418,69.9487,69.7034,69.7034,20900.0
2007-11-15 12:30:00,110.8,110.92,110.56,110.72,26000.0,69.6908,69.7663,69.5398,69.6405,26000.0
2007-11-15 13:00:00,110.64,110.67,110.24,110.34,42400.0,69.5902,69.609,69.3386,69.4015,42400.0
2007-11-15 13:30:00,110.4,110.64,110.19,110.4,38100.0,69.4392,69.5902,69.3071,69.4392,38100.0
2007-11-15 14:00:00,110.35,110.65,110.14,110.55,34900.0,69.4078,69.5965,69.2757,69.5336,34900.0
2007-11-15 14:30:00,110.49,110.78,109.83,110.17,57000.0,69.4958,69.6782,69.0807,69.2945,57000.0
2007-11-15 15:00:00,110.19,110.75,110.01,110.49,43400.0,69.3071,69.6593,69.1939,69.4958,43400.0
2007-11-15 15:30:00,110.39,110.6,109.76,110.39,56000.0,69.4329,69.565,69.0367,69.4329,56000.0
2007-11-16 09:30:00,110.28,111.27,110.28,110.46,36800.0,69.3637,69.9864,69.3637,69.4769,36800.0
2007-11-16 10:00:00,110.37,110.37,109.72,109.72,25300.0,69.4203,69.4203,69.0115,69.0115,25300.0
2007-11-16 10:30:00,109.72,109.93,109.48,109.74,29400.0,69.0115,69.1436,68.8605,69.0241,29400.0
2007-11-16 11:00:00,109.64,110.15,109.45,109.45,33600.0,68.9612,69.282,68.8417,68.8417,33600.0
2007-11-16 11:30:00,109.47,109.72,109.37,109.62,46400.0,68.8543,69.0115,68.7914,68.9486,46400.0
2007-11-16 12:00:00,109.46,109.96,109.46,109.65,27600.0,68.848,69.1625,68.848,68.9675,27600.0
2007-11-16 12:30:00,109.58,109.89,109.53,109.68,22100.0,68.9234,69.1184,68.892,68.9863,22100.0
2007-11-16 13:00:00,109.65,110.17,109.65,109.94,25900.0,68.9675,69.2945,68.9675,69.1499,25900.0
2007-11-16 13:30:00,109.89,110.29,109.83,109.83,13800.0,69.1184,69.37,69.0807,69.0807,13800.0
2007-11-16 14:00:00,109.76,109.83,109.39,109.69,24800.0,69.0367,69.0807,68.8039,68.9926,24800.0
2007-11-16 14:30:00,109.68,109.85,109.36,109.85,44900.0,68.9863,69.0933,68.7851,69.0933,44900.0
2007-11-16 15:00:00,109.82,110.11,109.64,109.77,40800.0,69.0744,69.2568,68.9612,69.0429,40800.0
2007-11-16 15:30:00,109.77,110.27,109.45,110.2,45100.0,69.0429,69.3574,68.8417,69.3134,45100.0
2007-11-19 09:30:00,109.75,110.35,109.71,109.77,55400.0,69.0304,69.4078,69.0052,69.0429,55400.0
2007-11-19 10:00:00,109.67,110.0,109.56,109.86,46400.0,68.9801,69.1876,68.9109,69.0996,46400.0
2007-11-19 10:30:00,109.8,109.8,109.2,109.21,31300.0,69.0618,69.0618,68.6844,68.6907,31300.0
2007-11-19 11:00:00,109.23,109.36,108.64,108.64,34100.0,68.7033,68.7851,68.3322,68.3322,34100.0
2007-11-19 11:30:00,108.57,109.13,108.57,108.63,26500.0,68.2882,68.6404,68.2882,68.3259,26500.0
2007-11-19 12:00:00,108.6,109.25,108.59,109.11,21600.0,68.307,68.7159,68.3008,68.6278,21600.0
2007-11-19 12:30:00,109.08,109.1,108.75,108.76,11100.0,68.609,68.6215,68.4014,68.4077,11100.0
2007-11-19 13:00:00,108.84,108.84,107.98,108.25,50900.0,68.458,68.458,67.9171,68.0869,50900.0
2007-11-19 13:30:00,108.28,108.31,108.13,108.14,45700.0,68.1058,68.1246,68.0114,68.0177,45700.0
2007-11-19 14:00:00,108.15,108.99,108.13,108.79,38300.0,68.024,68.5523,68.0114,68.4266,38300.0
2007-11-19 14:30:00,108.75,109.18,108.65,108.69,38600.0,68.4014,68.6719,68.3385,68.3637,38600.0
2007-11-19 15:00:00,108.71,108.85,108.39,108.64,60000.0,68.3762,68.4643,68.175,68.3322,60000.0
2007-11-19 15:30:00,108.6,108.9,108.34,108.74,70500.0,68.307,68.4957,68.1435,68.3951,70500.0
2007-11-20 09:30:00,109.0,111.29,109.0,111.04,86100.0,68.5586,69.999,68.5586,69.8418,86100.0
2007-11-20 10:00:00,111.0,111.25,110.94,110.96,42500.0,69.8166,69.9738,69.7789,69.7914,42500.0
2007-11-20 10:30:00,110.95,111.16,110.76,110.86,26100.0,69.7851,69.9172,69.6656,69.7285,26100.0
2007-11-20 11:00:00,110.88,111.05,110.73,110.84,31700.0,69.7411,69.848,69.6468,69.716,31700.0
2007-11-20 11:30:00,110.81,110.86,110.48,110.55,20800.0,69.6971,69.7285,69.4895,69.5336,20800.0
2007-11-20 12:00:00,110.54,110.64,109.98,110.14,22800.0,69.5273,69.5902,69.175,69.2757,22800.0
2007-11-20 12:30:00,109.93,109.98,109.46,109.7,46800.0,69.1436,69.175,68.848,68.9989,46800.0
2007-11-20 13:00:00,109.68,109.68,108.56,109.0,69600.0,68.9863,68.9863,68.2819,68.5586,69600.0
2007-11-20 13:30:00,108.97,109.65,108.92,109.47,25900.0,68.5398,68.9675,68.5083,68.8543,25900.0
2007-11-20 14:00:00,109.47,109.98,109.03,109.03,51300.0,68.8543,69.175,68.5775,68.5775,51300.0
2007-11-20 14:30:00,109.01,109.56,109.0,109.23,34000.0,68.5649,68.9109,68.5586,68.7033,34000.0
2007-11-20 15:00:00,109.16,109.5,108.75,109.45,89000.0,68.6593,68.8731,68.4014,68.8417,89000.0
2007-11-20 15:30:00,109.45,110.64,109.45,110.03,108600.0,68.8417,69.5902,68.8417,69.2065,108600.0
2007-11-21 09:30:00,108.99,108.99,107.02,108.21,80500.0,68.5523,68.5523,67.3133,68.0617,80500.0
2007-11-21 10:00:00,108.2,108.28,107.55,107.93,35500.0,68.0555,68.1058,67.6466,67.8856,35500.0
2007-11-21 10:30:00,107.84,107.86,107.05,107.05,36100.0,67.829,67.8416,67.3321,67.3321,36100.0
2007-11-21 11:00:00,107.05,107.38,106.94,107.34,33000.0,67.3321,67.5397,67.2629,67.5145,33000.0
2007-11-21 11:30:00,107.31,107.73,107.26,107.26,32900.0,67.4957,67.7598,67.4642,67.4642,32900.0
2007-11-21 12:00:00,107.35,107.63,107.1,107.25,18500.0,67.5208,67.6969,67.3636,67.4579,18500.0
2007-11-21 12:30:00,107.26,108.25,107.15,108.16,36400.0,67.4642,68.0869,67.395,68.0303,36400.0
2007-11-21 13:00:00,108.12,108.49,107.91,107.91,30300.0,68.0051,68.2379,67.873,67.873,30300.0
2007-11-21 13:30:00,107.92,108.2,107.62,108.04,58000.0,67.8793,68.0555,67.6906,67.9548,58000.0
2007-11-21 14:00:00,108.19,108.37,108.05,108.2,19300.0,68.0492,68.1624,67.9611,68.0555,19300.0
2007-11-21 14:30:00,108.14,108.5,108.14,108.5,13600.0,68.0177,68.2441,68.0177,68.2441,13600.0
2007-11-21 15:00:00,108.5,108.64,108.05,108.1,27900.0,68.2441,68.3322,67.9611,67.9926,27900.0
2007-11-21 15:30:00,108.15,108.31,107.93,107.98,49400.0,68.024,68.1246,67.8856,67.9171,49400.0
2007-11-23 09:30:00,108.1,108.95,107.86,108.7,40500.0,67.9926,68.5272,67.8416,68.3699,40500.0
2007-11-23 10:00:00,108.69,108.83,108.43,108.78,21300.0,68.3637,68.4517,68.2001,68.4203,21300.0
2007-11-23 10:30:00,108.78,109.0,108.68,108.91,20100.0,68.4203,68.5586,68.3574,68.502,20100.0
2007-11-23 11:00:00,108.91,109.12,108.87,108.99,11200.0,68.502,68.6341,68.4769,68.5523,11200.0
2007-11-23 11:30:00,108.99,109.43,108.98,109.25,20700.0,68.5523,68.8291,68.5461,68.7159,20700.0
2007-11-23 12:00:00,109.16,109.63,109.15,109.63,18500.0,68.6593,68.9549,68.653,68.9549,18500.0
2007-11-23 12:30:00,109.63,109.68,109.26,109.4,31200.0,68.9549,68.9863,68.7222,68.8102,31200.0
2007-11-26 09:30:00,108.4,110.64,108.4,110.46,42500.0,68.1812,69.5902,68.1812,69.4769,42500.0
2007-11-26 10:00:00,110.47,110.5,109.9,110.15,18900.0,69.4832,69.5021,69.1247,69.282,18900.0
2007-11-26 10:30:00,110.13,110.2,109.59,109.62,18400.0,69.2694,69.3134,68.9297,68.9486,18400.0
2007-11-26 11:00:00,109.58,109.86,109.54,109.64,26300.0,68.9234,69.0996,68.8983,68.9612,26300.0
2007-11-26 11:30:00,109.61,109.88,109.6,109.77,25400.0,68.9423,69.1121,68.936,69.0429,25400.0
2007-11-26 12:00:00,109.81,110.25,109.75,110.18,21400.0,69.0681,69.3449,69.0304,69.3008,21400.0
2007-11-26 12:30:00,110.2,110.33,110.04,110.29,19300.0,69.3134,69.3952,69.2128,69.37,19300.0
2007-11-26 13:00:00,110.25,110.27,109.78,109.84,30900.0,69.3449,69.3574,69.0492,69.087,30900.0
2007-11-26 13:30:00,109.9,110.18,109.66,109.72,22300.0,69.1247,69.3008,68.9738,69.0115,22300.0
2007-11-26 14:00:00,109.75,109.92,109.64,109.84,19300.0,69.0304,69.1373,68.9612,69.087,19300.0
2007-11-26 14:30:00,109.84,110.0,109.6,109.63,20500.0,69.087,69.1876,68.936,68.9549,20500.0
2007-11-26 15:00:00,109.64,109.64,109.01,109.08,32900.0,68.9612,68.9612,68.5649,68.609,32900.0
2007-11-26 15:30:00,109.09,109.31,108.61,108.63,54900.0,68.6152,68.7536,68.3133,68.3259,54900.0
2007-11-27 09:30:00,112.0,112.24,111.41,111.65,116400.0,70.4456,70.5965,70.0745,70.2254,116400.0
2007-11-27 10:00:00,111.6,111.65,110.47,111.07,97900.0,70.194,70.2254,69.4832,69.8606,97900.0
2007-11-27 10:30:00,111.09,111.6,111.0,111.56,64300.0,69.8732,70.194,69.8166,70.1688,64300.0
2007-11-27 11:00:00,111.6,111.67,110.91,111.16,42800.0,70.194,70.238,69.76,69.9172,42800.0
2007-11-27 11:30:00,111.18,111.73,111.12,111.12,63700.0,69.9298,70.2757,69.8921,69.8921,63700.0
2007-11-27 12:00:00,111.17,111.33,111.03,111.13,54000.0,69.9235,70.0242,69.8355,69.8984,54000.0
2007-11-27 12:30:00,111.12,111.91,111.11,111.71,53900.0,69.8921,70.389,69.8858,70.2632,53900.0
2007-11-27 13:00:00,111.71,111.85,111.57,111.7,37000.0,70.2632,70.3512,70.1751,70.2569,37000.0
2007-11-27 13:30:00,111.75,111.96,111.54,111.68,56800.0,70.2883,70.4204,70.1562,70.2443,56800.0
2007-11-27 14:00:00,111.69,111.99,111.32,111.9,76000.0,70.2506,70.4393,70.0179,70.3827,76000.0
2007-11-27 14:30:00,111.9,112.0,111.57,111.95,150300.0,70.3827,70.4456,70.1751,70.4141,150300.0
2007-11-27 15:00:00,111.96,112.46,111.81,112.41,97300.0,70.4204,70.7349,70.3261,70.7035,97300.0
2007-11-27 15:30:00,112.41,112.7,111.8,112.29,242600.0,70.7035,70.8859,70.3198,70.628,242600.0
2007-11-28 09:30:00,110.55,111.21,110.39,111.18,46300.0,69.5336,69.9487,69.4329,69.9298,46300.0
2007-11-28 10:00:00,111.11,111.44,110.86,111.43,26700.0,69.8858,70.0933,69.7285,70.0871,26700.0
2007-11-28 10:30:00,111.43,111.97,111.43,111.89,52700.0,70.0871,70.4267,70.0871,70.3764,52700.0
2007-11-28 11:00:00,111.89,112.08,111.58,112.05,66100.0,70.3764,70.4959,70.1814,70.477,66100.0
2007-11-28 11:30:00,112.05,112.19,111.82,111.88,30000.0,70.477,70.5651,70.3324,70.3701,30000.0
2007-11-28 12:00:00,111.83,112.32,111.83,112.19,24700.0,70.3386,70.6468,70.3386,70.5651,24700.0
2007-11-28 12:30:00,112.2,112.28,112.01,112.12,15400.0,70.5714,70.6217,70.4519,70.521,15400.0
2007-11-28 13:00:00,112.12,112.34,112.07,112.27,19800.0,70.521,70.6594,70.4896,70.6154,19800.0
2007-11-28 13:30:00,112.27,112.47,112.12,112.24,31100.0,70.6154,70.7412,70.521,70.5965,31100.0
2007-11-28 14:00:00,112.1,112.41,112.02,112.07,27200.0,70.5085,70.7035,70.4582,70.4896,27200.0
2007-11-28 14:30:00,112.07,112.47,112.03,112.37,32200.0,70.4896,70.7412,70.4644,70.6783,32200.0
2007-11-28 15:00:00,112.37,112.7,112.34,112.67,50400.0,70.6783,70.8859,70.6594,70.867,50400.0
2007-11-28 15:30:00,112.66,112.7,111.92,112.12,74500.0,70.8607,70.8859,70.3953,70.521,74500.0
2007-11-29 09:30:00,112.0,112.87,112.0,112.81,38800.0,70.4456,70.9928,70.4456,70.955,38800.0
2007-11-29 10:00:00,112.76,112.9,112.52,112.75,26700.0,70.9236,71.0117,70.7726,70.9173,26700.0
2007-11-29 10:30:00,112.82,112.9,112.58,112.77,25900.0,70.9613,71.0117,70.8104,70.9299,25900.0
2007-11-29 11:00:00,112.69,112.9,112.61,112.8,24400.0,70.8796,71.0117,70.8292,70.9488,24400.0
2007-11-29 11:30:00,112.8,112.95,112.68,112.81,32800.0,70.9488,71.0431,70.8733,70.955,32800.0
2007-11-29 12:00:00,112.84,113.04,112.77,112.88,28700.0,70.9739,71.0997,70.9299,70.9991,28700.0
2007-11-29 12:30:00,112.88,112.93,112.45,112.52,16400.0,70.9991,71.0305,70.7286,70.7726,16400.0
2007-11-29 13:00:00,112.53,112.69,112.23,112.35,21400.0,70.7789,70.8796,70.5902,70.6657,21400.0
2007-11-29 13:30:00,112.32,112.44,111.98,112.21,46500.0,70.6468,70.7223,70.433,70.5777,46500.0
2007-11-29 14:00:00,112.21,112.5,112.03,112.4,35000.0,70.5777,70.7601,70.4644,70.6972,35000.0
2007-11-29 14:30:00,112.33,112.54,112.09,112.49,19900.0,70.6531,70.7852,70.5022,70.7538,19900.0
2007-11-29 15:00:00,112.51,112.65,112.18,112.42,32700.0,70.7664,70.8544,70.5588,70.7097,32700.0
2007-11-29 15:30:00,112.41,112.65,112.18,112.62,45300.0,70.7035,70.8544,70.5588,70.8355,45300.0
2007-11-30 09:30:00,112.69,113.75,112.69,113.46,42900.0,70.8796,71.5463,70.8796,71.3639,42900.0
2007-11-30 10:00:00,113.42,113.54,113.27,113.45,29500.0,71.3387,71.4142,71.2444,71.3576,29500.0
2007-11-30 10:30:00,113.54,113.6,113.4,113.51,39100.0,71.4142,71.4519,71.3261,71.3953,39100.0
2007-11-30 11:00:00,113.5,113.6,113.3,113.49,23300.0,71.389,71.4519,71.2632,71.3827,23300.0
2007-11-30 11:30:00,113.46,113.52,113.25,113.35,17100.0,71.3639,71.4016,71.2318,71.2947,17100.0
2007-11-30 12:00:00,113.27,113.27,112.82,113.1,27400.0,71.2444,71.2444,70.9613,71.1374,27400.0
2007-11-30 12:30:00,113.02,113.1,112.77,112.93,13600.0,71.0871,71.1374,70.9299,71.0305,13600.0
2007-11-30 13:00:00,112.95,113.22,112.9,113.21,23600.0,71.0431,71.2129,71.0117,71.2066,23600.0
2007-11-30 13:30:00,113.19,113.33,113.0,113.03,13600.0,71.1941,71.2821,71.0745,71.0934,13600.0
2007-11-30 14:00:00,113.04,113.08,112.61,112.61,28300.0,71.0997,71.1249,70.8292,70.8292,28300.0
2007-11-30 14:30:00,112.62,112.85,112.23,112.29,53200.0,70.8355,70.9802,70.5902,70.628,53200.0
2007-11-30 15:00:00,112.34,112.5,111.96,112.4,66800.0,70.6594,70.7601,70.4204,70.6972,66800.0
2007-11-30 15:30:00,112.44,112.65,111.99,112.65,73300.0,70.7223,70.8544,70.4393,70.8544,73300.0
2007-12-03 09:30:00,112.0,112.81,111.12,111.48,33600.0,70.4456,70.955,69.8921,70.1185,33600.0
2007-12-03 10:00:00,111.39,111.93,111.23,111.37,35000.0,70.0619,70.4015,69.9613,70.0493,35000.0
2007-12-03 10:30:00,111.29,111.77,111.29,111.6,48000.0,69.999,70.3009,69.999,70.194,48000.0
2007-12-03 11:00:00,111.6,111.71,111.27,111.69,35200.0,70.194,70.2632,69.9864,70.2506,35200.0
2007-12-03 11:30:00,111.72,111.74,111.34,111.41,23700.0,70.2695,70.282,70.0304,70.0745,23700.0
2007-12-03 12:00:00,111.42,111.69,111.33,111.55,16200.0,70.0808,70.2506,70.0242,70.1625,16200.0
2007-12-03 12:30:00,111.65,111.81,111.33,111.33,26300.0,70.2254,70.3261,70.0242,70.0242,26300.0
2007-12-03 13:00:00,111.33,111.43,111.03,111.06,30100.0,70.0242,70.0871,69.8355,69.8543,30100.0
2007-12-03 13:30:00,111.05,111.05,110.68,110.91,34900.0,69.848,69.848,69.6153,69.76,34900.0
2007-12-03 14:00:00,111.07,111.25,110.84,110.84,21100.0,69.8606,69.9738,69.716,69.716,21100.0
2007-12-03 14:30:00,110.82,110.9,110.7,110.83,25300.0,69.7034,69.7537,69.6279,69.7097,25300.0
2007-12-03 15:00:00,110.81,111.07,110.61,111.0,22500.0,69.6971,69.8606,69.5713,69.8166,22500.0
2007-12-03 15:30:00,110.98,111.23,110.79,111.08,48800.0,69.804,69.9613,69.6845,69.8669,48800.0
2007-12-04 09:30:00,110.0,110.98,110.0,110.76,28300.0,69.1876,69.804,69.1876,69.6656,28300.0
2007-12-04 10:00:00,110.8,110.8,110.59,110.69,22100.0,69.6908,69.6908,69.5587,69.6216,22100.0
2007-12-04 10:30:00,110.71,110.87,110.55,110.63,20100.0,69.6342,69.7348,69.5336,69.5839,20100.0
2007-12-04 11:00:00,110.68,110.75,110.5,110.59,11600.0,69.6153,69.6593,69.5021,69.5587,11600.0
2007-12-04 11:30:00,110.64,110.64,110.25,110.34,36700.0,69.5902,69.5902,69.3449,69.4015,36700.0
2007-12-04 12:00:00,110.38,110.63,110.3,110.63,26400.0,69.4266,69.5839,69.3763,69.5839,26400.0
2007-12-04 12:30:00,110.65,110.7,110.59,110.62,11400.0,69.5965,69.6279,69.5587,69.5776,11400.0
2007-12-04 13:00:00,110.63,110.7,110.52,110.58,10200.0,69.5839,69.6279,69.5147,69.5524,10200.0
2007-12-04 13:30:00,110.64,110.68,110.5,110.68,8500.0,69.5902,69.6153,69.5021,69.6153,8500.0
2007-12-04 14:00:00,110.62,110.69,110.42,110.52,10100.0,69.5776,69.6216,69.4518,69.5147,10100.0
2007-12-04 14:30:00,110.58,110.87,110.54,110.74,32200.0,69.5524,69.7348,69.5273,69.6531,32200.0
2007-12-04 15:00:00,110.83,110.86,110.55,110.55,25700.0,69.7097,69.7285,69.5336,69.5336,25700.0
2007-12-04 15:30:00,110.55,110.77,110.29,110.72,45000.0,69.5336,69.6719,69.37,69.6405,45000.0
2007-12-05 09:30:00,110.89,111.93,110.89,111.82,47800.0,69.7474,70.4015,69.7474,70.3324,47800.0
2007-12-05 10:00:00,111.86,112.09,111.72,111.87,37400.0,70.3575,70.5022,70.2695,70.3638,37400.0
2007-12-05 10:30:00,111.89,111.98,111.71,111.88,23000.0,70.3764,70.433,70.2632,70.3701,23000.0
2007-12-05 11:00:00,111.94,112.45,111.77,112.45,45100.0,70.4078,70.7286,70.3009,70.7286,45100.0
2007-12-05 11:30:00,112.5,112.69,112.35,112.62,31100.0,70.7601,70.8796,70.6657,70.8355,31100.0
2007-12-05 12:00:00,112.61,112.7,112.5,112.57,16200.0,70.8292,70.8859,70.7601,70.8041,16200.0
2007-12-05 12:30:00,112.63,112.79,112.46,112.46,26900.0,70.8418,70.9425,70.7349,70.7349,26900.0
2007-12-05 13:00:00,112.46,112.64,112.33,112.38,32700.0,70.7349,70.8481,70.6531,70.6846,32700.0
2007-12-05 13:30:00,112.45,112.63,112.33,112.59,26000.0,70.7286,70.8418,70.6531,70.8167,26000.0
2007-12-05 14:00:00,112.59,112.67,112.48,112.52,34300.0,70.8167,70.867,70.7475,70.7726,34300.0
2007-12-05 14:30:00,112.59,112.69,112.53,112.59,21100.0,70.8167,70.8796,70.7789,70.8167,21100.0
2007-12-05 15:00:00,112.69,112.82,112.52,112.6,15000.0,70.8796,70.9613,70.7726,70.823,15000.0
2007-12-05 15:30:00,112.59,112.85,112.31,112.38,41800.0,70.8167,70.9802,70.6406,70.6846,41800.0
2007-12-06 09:30:00,111.33,112.74,111.33,112.59,33000.0,70.0242,70.911,70.0242,70.8167,33000.0
2007-12-06 10:00:00,112.62,112.68,112.19,112.36,16600.0,70.8355,70.8733,70.5651,70.672,16600.0
2007-12-06 10:30:00,112.38,112.38,111.99,112.15,20900.0,70.6846,70.6846,70.4393,70.5399,20900.0
2007-12-06 11:00:00,112.15,112.3,112.06,112.29,13700.0,70.5399,70.6343,70.4833,70.628,13700.0
2007-12-06 11:30:00,112.28,112.41,112.22,112.23,18100.0,70.6217,70.7035,70.5839,70.5902,18100.0
2007-12-06 12:00:00,112.26,112.4,112.26,112.26,7100.0,70.6091,70.6972,70.6091,70.6091,7100.0
2007-12-06 12:30:00,112.26,112.36,112.24,112.33,6900.0,70.6091,70.672,70.5965,70.6531,6900.0
2007-12-06 13:00:00,112.35,112.54,112.31,112.31,13700.0,70.6657,70.7852,70.6406,70.6406,13700.0
2007-12-06 13:30:00,112.31,112.4,112.21,112.24,15400.0,70.6406,70.6972,70.5777,70.5965,15400.0
2007-12-06 14:00:00,112.26,112.71,112.22,112.65,19000.0,70.6091,70.8921,70.5839,70.8544,19000.0
2007-12-06 14:30:00,112.65,113.05,112.65,113.05,23200.0,70.8544,71.106,70.8544,71.106,23200.0
2007-12-06 15:00:00,113.01,113.34,112.94,113.29,41700.0,71.0808,71.2884,71.0368,71.257,41700.0
2007-12-06 15:30:00,113.26,113.56,113.14,113.5,59000.0,71.2381,71.4268,71.1626,71.389,59000.0
2007-12-07 09:30:00,114.25,114.4,114.05,114.15,39700.0,71.8608,71.9551,71.735,71.7979,39700.0
2007-12-07 10:00:00,114.06,114.32,114.0,114.08,30600.0,71.7413,71.9048,71.7035,71.7538,30600.0
2007-12-07 10:30:00,114.14,114.15,113.97,114.03,13000.0,71.7916,71.7979,71.6847,71.7224,13000.0
2007-12-07 11:00:00,114.01,114.13,113.85,113.94,14200.0,71.7098,71.7853,71.6092,71.6658,14200.0
2007-12-07 11:30:00,114.0,114.2,113.87,114.03,16400.0,71.7035,71.8293,71.6218,71.7224,16400.0
2007-12-07 12:00:00,114.04,114.2,114.04,114.16,8700.0,71.7287,71.8293,71.7287,71.8042,8700.0
2007-12-07 12:30:00,114.19,114.19,114.16,114.19,8000.0,71.823,71.823,71.8042,71.823,8000.0
2007-12-07 13:00:00,114.17,114.27,114.05,114.14,25900.0,71.8105,71.8734,71.735,71.7916,25900.0
2007-12-07 13:30:00,114.1,114.32,114.1,114.28,12800.0,71.7664,71.9048,71.7664,71.8796,12800.0
2007-12-07 14:00:00,114.28,114.3,113.92,113.96,17200.0,71.8796,71.8922,71.6532,71.6784,17200.0
2007-12-07 14:30:00,114.0,114.39,114.0,114.38,18500.0,71.7035,71.9488,71.7035,71.9425,18500.0
2007-12-07 15:00:00,114.4,114.56,114.34,114.39,83000.0,71.9551,72.0558,71.9174,71.9488,83000.0
2007-12-07 15:30:00,114.36,114.46,114.18,114.42,32900.0,71.93,71.9929,71.8167,71.9677,32900.0
2007-12-10 09:30:00,113.59,114.53,113.59,114.03,27700.0,71.4456,72.0369,71.4456,71.7224,27700.0
2007-12-10 10:00:00,114.09,114.36,113.91,114.24,12300.0,71.7601,71.93,71.6469,71.8545,12300.0
2007-12-10 10:30:00,114.21,114.75,114.21,114.65,48500.0,71.8356,72.1753,71.8356,72.1124,48500.0
2007-12-10 11:00:00,114.66,114.9,114.47,114.87,54900.0,72.1187,72.2696,71.9991,72.2507,54900.0
2007-12-10 11:30:00,114.83,114.88,114.56,114.76,26300.0,72.2256,72.257,72.0558,72.1816,26300.0
2007-12-10 12:00:00,114.75,114.75,114.53,114.58,15100.0,72.1753,72.1753,72.0369,72.0683,15100.0
2007-12-10 12:30:00,114.62,114.86,114.5,114.78,12100.0,72.0935,72.2444,72.018,72.1941,12100.0
2007-12-10 13:00:00,114.77,114.95,114.77,114.85,11600.0,72.1878,72.3011,72.1878,72.2382,11600.0
2007-12-10 13:30:00,114.8,115.0,114.73,114.78,55200.0,72.2067,72.3325,72.1627,72.1941,55200.0
2007-12-10 14:00:00,114.81,115.0,114.76,114.82,55300.0,72.213,72.3325,72.1816,72.2193,55300.0
2007-12-10 14:30:00,114.83,115.03,114.79,114.96,56700.0,72.2256,72.3514,72.2004,72.3073,56700.0
2007-12-10 15:00:00,115.0,115.19,114.82,114.91,65300.0,72.3325,72.452,72.2193,72.2759,65300.0
2007-12-10 15:30:00,114.93,115.05,114.77,114.95,86500.0,72.2885,72.364,72.1878,72.3011,86500.0
2007-12-11 09:30:00,114.82,114.82,114.02,114.31,36300.0,72.2193,72.2193,71.7161,71.8985,36300.0
2007-12-11 10:00:00,114.25,114.44,114.15,114.37,26000.0,71.8608,71.9803,71.7979,71.9362,26000.0
2007-12-11 10:30:00,114.27,114.44,114.11,114.25,31400.0,71.8734,71.9803,71.7727,71.8608,31400.0
2007-12-11 11:00:00,114.27,114.3,114.1,114.2,28700.0,71.8734,71.8922,71.7664,71.8293,28700.0
2007-12-11 11:30:00,114.18,114.28,114.1,114.2,13900.0,71.8167,71.8796,71.7664,71.8293,13900.0
2007-12-11 12:00:00,114.17,114.31,114.08,114.22,14600.0,71.8105,71.8985,71.7538,71.8419,14600.0
2007-12-11 12:30:00,114.18,114.4,114.18,114.38,5600.0,71.8167,71.9551,71.8167,71.9425,5600.0
2007-12-11 13:00:00,114.4,114.59,114.29,114.34,21400.0,71.9551,72.0746,71.8859,71.9174,21400.0
2007-12-11 13:30:00,114.34,114.61,114.31,114.5,10800.0,71.9174,72.0872,71.8985,72.018,10800.0
2007-12-11 14:00:00,114.42,114.57,112.71,112.81,49600.0,71.9677,72.062,70.8921,70.955,49600.0
2007-12-11 14:30:00,112.81,113.0,111.78,112.21,71000.0,70.955,71.0745,70.3072,70.5777,71000.0
2007-12-11 15:00:00,112.26,112.26,111.1,111.49,93200.0,70.6091,70.6091,69.8795,70.1248,93200.0
2007-12-11 15:30:00,111.49,111.63,110.9,111.0,115500.0,70.1248,70.2128,69.7537,69.8166,115500.0
2007-12-12 09:30:00,112.8,114.99,112.8,113.96,78900.0,70.9488,72.3262,70.9488,71.6784,78900.0
2007-12-12 10:00:00,113.96,114.0,113.67,113.73,37700.0,71.6784,71.7035,71.496,71.5337,37700.0
2007-12-12 10:30:00,113.72,113.72,113.13,113.37,41300.0,71.5274,71.5274,71.1563,71.3073,41300.0
2007-12-12 11:00:00,113.39,113.79,113.34,113.44,15300.0,71.3199,71.5714,71.2884,71.3513,15300.0
2007-12-12 11:30:00,113.37,113.65,113.36,113.44,20000.0,71.3073,71.4834,71.301,71.3513,20000.0
2007-12-12 12:00:00,113.43,113.47,113.11,113.19,19600.0,71.345,71.3702,71.1437,71.1941,19600.0
2007-12-12 12:30:00,113.13,113.19,112.74,112.81,27600.0,71.1563,71.1941,70.911,70.955,27600.0
2007-12-12 13:00:00,112.85,112.95,112.7,112.87,31200.0,70.9802,71.0431,70.8859,70.9928,31200.0
2007-12-12 13:30:00,112.91,113.36,112.87,113.28,12900.0,71.0179,71.301,70.9928,71.2507,12900.0
2007-12-12 14:00:00,113.32,113.48,112.98,112.98,15000.0,71.2758,71.3765,71.062,71.062,15000.0
2007-12-12 14:30:00,112.83,113.01,112.56,112.59,24700.0,70.9676,71.0808,70.7978,70.8167,24700.0
2007-12-12 15:00:00,112.53,112.53,111.66,112.04,66700.0,70.7789,70.7789,70.2317,70.4707,66700.0
2007-12-12 15:30:00,112.04,112.82,111.75,112.75,81500.0,70.4707,70.9613,70.2883,70.9173,81500.0
2007-12-13 09:30:00,111.0,111.13,110.01,110.31,91300.0,69.8166,69.8984,69.1939,69.3826,91300.0
2007-12-13 10:00:00,110.31,110.64,110.15,110.34,32300.0,69.3826,69.5902,69.282,69.4015,32300.0
2007-12-13 10:30:00,110.43,110.75,110.06,110.16,39900.0,69.4581,69.6593,69.2254,69.2883,39900.0
2007-12-13 11:00:00,110.14,110.31,109.79,110.04,29700.0,69.2757,69.3826,69.0555,69.2128,29700.0
2007-12-13 11:30:00,110.04,110.1,109.69,109.74,21400.0,69.2128,69.2505,68.9926,69.0241,21400.0
2007-12-13 12:00:00,109.81,110.2,109.76,110.1,23900.0,69.0681,69.3134,69.0367,69.2505,23900.0
2007-12-13 12:30:00,110.09,110.21,109.94,110.06,33400.0,69.2442,69.3197,69.1499,69.2254,33400.0
2007-12-13 13:00:00,110.06,110.13,109.9,110.01,11400.0,69.2254,69.2694,69.1247,69.1939,11400.0
2007-12-13 13:30:00,110.02,110.06,109.75,109.96,21100.0,69.2002,69.2254,69.0304,69.1625,21100.0
2007-12-13 14:00:00,109.95,110.19,109.81,110.08,37700.0,69.1562,69.3071,69.0681,69.2379,37700.0
2007-12-13 14:30:00,110.09,110.11,109.87,109.96,17300.0,69.2442,69.2568,69.1058,69.1625,17300.0
2007-12-13 15:00:00,109.93,110.2,109.84,110.19,29900.0,69.1436,69.3134,69.087,69.3071,29900.0
2007-12-13 15:30:00,110.17,110.5,109.97,110.34,47900.0,69.2945,69.5021,69.1687,69.4015,47900.0
2007-12-14 09:30:00,109.54,109.54,107.88,107.93,68400.0,68.8983,68.8983,67.8542,67.8856,68400.0
2007-12-14 10:00:00,107.93,108.06,107.8,107.87,36700.0,67.8856,67.9674,67.8039,67.8479,36700.0
2007-12-14 10:30:00,107.84,108.18,107.83,108.13,80200.0,67.829,68.0429,67.8227,68.0114,80200.0
2007-12-14 11:00:00,108.13,108.36,108.13,108.2,23100.0,68.0114,68.1561,68.0114,68.0555,23100.0
2007-12-14 11:30:00,108.16,108.31,107.8,107.86,46900.0,68.0303,68.1246,67.8039,67.8416,46900.0
2007-12-14 12:00:00,107.81,108.0,107.5,107.6,120800.0,67.8102,67.9297,67.6152,67.6781,120800.0
2007-12-14 12:30:00,107.63,107.69,107.43,107.43,40300.0,67.6969,67.7347,67.5711,67.5711,40300.0
2007-12-14 13:00:00,107.43,107.46,107.25,107.38,38600.0,67.5711,67.59,67.4579,67.5397,38600.0
2007-12-14 13:30:00,107.35,107.36,107.02,107.2,68900.0,67.5208,67.5271,67.3133,67.4265,68900.0
2007-12-14 14:00:00,107.2,107.23,106.9,106.99,97800.0,67.4265,67.4453,67.2378,67.2944,97800.0
2007-12-14 14:30:00,106.98,106.98,106.05,106.28,98100.0,67.2881,67.2881,66.7032,66.8478,98100.0
2007-12-14 15:00:00,106.26,106.43,106.01,106.23,123700.0,66.8352,66.9422,66.678,66.8164,123700.0
2007-12-14 15:30:00,106.22,106.74,106.16,106.45,164700.0,66.8101,67.1371,66.7723,66.9547,164700.0
2007-12-17 09:30:00,106.0,106.91,106.0,106.32,37600.0,66.6717,67.2441,66.6717,66.873,37600.0
2007-12-17 10:00:00,106.4,106.55,106.1,106.31,36800.0,66.9233,67.0176,66.7346,66.8667,36800.0
2007-12-17 10:30:00,106.25,106.37,106.05,106.37,37900.0,66.8289,66.9044,66.7032,66.9044,37900.0
2007-12-17 11:00:00,106.47,106.7,106.32,106.35,22300.0,66.9673,67.112,66.873,66.8918,22300.0
2007-12-17 11:30:00,106.42,106.5,106.0,106.03,26300.0,66.9359,66.9862,66.6717,66.6906,26300.0
2007-12-17 12:00:00,106.06,106.11,105.91,106.05,13100.0,66.7094,66.7409,66.6151,66.7032,13100.0
2007-12-17 12:30:00,105.96,106.3,105.84,106.26,20600.0,66.6465,66.8604,66.5711,66.8352,20600.0
2007-12-17 13:00:00,106.22,106.29,105.61,105.88,24100.0,66.8101,66.8541,66.4264,66.5962,24100.0
2007-12-17 13:30:00,105.8,105.8,105.16,105.16,68600.0,66.5459,66.5459,66.1434,66.1434,68600.0
2007-12-17 14:00:00,105.25,105.57,105.2,105.53,38400.0,66.2,66.4012,66.1685,66.3761,38400.0
2007-12-17 14:30:00,105.5,105.75,105.26,105.32,25500.0,66.3572,66.5145,66.2063,66.244,25500.0
2007-12-17 15:00:00,105.33,105.51,105.04,105.27,35700.0,66.2503,66.3635,66.0679,66.2125,35700.0
2007-12-17 15:30:00,105.28,105.58,105.19,105.26,55000.0,66.2188,66.4075,66.1622,66.2063,55000.0
2007-12-18 09:30:00,105.75,106.5,105.51,106.3,54500.0,66.5145,66.9862,66.3635,66.8604,54500.0
2007-12-18 10:00:00,106.3,106.32,105.59,105.59,19400.0,66.8604,66.873,66.4138,66.4138,19400.0
2007-12-18 10:30:00,105.68,105.95,105.27,105.92,40200.0,66.4704,66.6403,66.2125,66.6214,40200.0
2007-12-18 11:00:00,105.87,106.0,105.37,105.41,26000.0,66.5899,66.6717,66.2754,66.3006,26000.0
2007-12-18 11:30:00,105.34,105.48,104.8,104.8,39400.0,66.2566,66.3446,65.9169,65.9169,39400.0
2007-12-18 12:00:00,104.84,105.31,104.8,105.21,26900.0,65.9421,66.2377,65.9169,66.1748,26900.0
2007-12-18 12:30:00,105.2,105.48,105.05,105.36,11900.0,66.1685,66.3446,66.0742,66.2692,11900.0
2007-12-18 13:00:00,105.31,106.11,105.2,106.04,29300.0,66.2377,66.7409,66.1685,66.6969,29300.0
2007-12-18 13:30:00,105.99,106.27,105.87,105.97,27300.0,66.6654,66.8415,66.5899,66.6528,27300.0
2007-12-18 14:00:00,105.87,106.54,105.87,106.43,39900.0,66.5899,67.0113,66.5899,66.9422,39900.0
2007-12-18 14:30:00,106.49,106.75,106.12,106.24,29000.0,66.9799,67.1434,66.7472,66.8227,29000.0
2007-12-18 15:00:00,106.24,106.55,106.18,106.48,34800.0,66.8227,67.0176,66.7849,66.9736,34800.0
2007-12-18 15:30:00,106.42,106.77,106.22,106.44,59900.0,66.9359,67.156,66.8101,66.9485,59900.0
2007-12-19 09:30:00,105.56,106.48,105.04,106.42,40000.0,66.395,66.9736,66.0679,66.9359,40000.0
2007-12-19 10:00:00,106.44,106.65,106.11,106.17,27000.0,66.9485,67.0805,66.7409,66.7786,27000.0
2007-12-19 10:30:00,106.17,106.61,106.14,106.42,38700.0,66.7786,67.0554,66.7598,66.9359,38700.0
2007-12-19 11:00:00,106.42,106.42,105.66,105.9,37600.0,66.9359,66.9359,66.4578,66.6088,37600.0
2007-12-19 11:30:00,105.77,106.02,105.45,105.54,40200.0,66.527,66.6843,66.3258,66.3824,40200.0
2007-12-19 12:00:00,105.54,106.0,105.53,105.88,36800.0,66.3824,66.6717,66.3761,66.5962,36800.0
2007-12-19 12:30:00,105.84,105.88,105.45,105.74,38800.0,66.5711,66.5962,66.3258,66.5082,38800.0
2007-12-19 13:00:00,105.66,105.66,105.39,105.45,29100.0,66.4578,66.4578,66.288,66.3258,29100.0
2007-12-19 13:30:00,105.49,105.58,105.3,105.38,21700.0,66.3509,66.4075,66.2314,66.2817,21700.0
2007-12-19 14:00:00,105.38,106.13,105.34,105.9,32700.0,66.2817,66.7535,66.2566,66.6088,32700.0
2007-12-19 14:30:00,105.85,105.92,105.66,105.78,23500.0,66.5774,66.6214,66.4578,66.5333,23500.0
2007-12-19 15:00:00,105.71,105.87,105.53,105.79,36000.0,66.4893,66.5899,66.3761,66.5396,36000.0
2007-12-19 15:30:00,105.75,105.87,105.52,105.58,54400.0,66.5145,66.5899,66.3698,66.4075,54400.0
2007-12-20 09:30:00,105.01,106.0,105.01,105.81,56800.0,66.049,66.6717,66.049,66.5522,56800.0
2007-12-20 10:00:00,105.72,105.8,105.22,105.36,35600.0,66.4956,66.5459,66.1811,66.2692,35600.0
2007-12-20 10:30:00,105.39,105.76,105.31,105.5,43100.0,66.288,66.5207,66.2377,66.3572,43100.0
2007-12-20 11:00:00,105.5,105.7,105.33,105.45,13600.0,66.3572,66.483,66.2503,66.3258,13600.0
2007-12-20 11:30:00,105.42,105.53,105.07,105.1,9800.0,66.3069,66.3761,66.0868,66.1056,9800.0
2007-12-20 12:00:00,105.11,105.3,105.01,105.26,9500.0,66.1119,66.2314,66.049,66.2063,9500.0
2007-12-20 12:30:00,105.22,105.25,105.01,105.02,9600.0,66.1811,66.2,66.049,66.0553,9600.0
2007-12-20 13:00:00,105.08,105.35,105.01,105.26,10000.0,66.093,66.2629,66.049,66.2063,10000.0
2007-12-20 13:30:00,105.22,105.47,105.2,105.45,12500.0,66.1811,66.3383,66.1685,66.3258,12500.0
2007-12-20 14:00:00,105.45,105.71,105.25,105.67,18600.0,66.3258,66.4893,66.2,66.4641,18600.0
2007-12-20 14:30:00,105.67,105.91,105.67,105.78,20800.0,66.4641,66.6151,66.4641,66.5333,20800.0
2007-12-20 15:00:00,105.79,105.9,105.55,105.7,45300.0,66.5396,66.6088,66.3887,66.483,45300.0
2007-12-20 15:30:00,105.69,105.86,105.45,105.86,105000.0,66.4767,66.5836,66.3258,66.5836,105000.0
2007-12-21 09:30:00,106.2,106.85,105.94,106.76,43000.0,66.7975,67.2063,66.634,67.1497,43000.0
2007-12-21 10:00:00,106.76,106.99,106.58,106.97,30600.0,67.1497,67.2944,67.0365,67.2818,30600.0
2007-12-21 10:30:00,106.92,107.15,106.71,106.79,36600.0,67.2504,67.395,67.1183,67.1686,36600.0
2007-12-21 11:00:00,106.81,107.25,106.78,107.24,28900.0,67.1812,67.4579,67.1623,67.4516,28900.0
2007-12-21 11:30:00,107.23,107.44,107.23,107.4,13300.0,67.4453,67.5774,67.4453,67.5523,13300.0
2007-12-21 12:00:00,107.4,107.45,107.0,107.02,15200.0,67.5523,67.5837,67.3007,67.3133,15200.0
2007-12-21 12:30:00,107.02,107.09,106.97,106.97,10800.0,67.3133,67.3573,67.2818,67.2818,10800.0
2007-12-21 13:00:00,106.97,107.45,106.94,107.26,53600.0,67.2818,67.5837,67.2629,67.4642,53600.0
2007-12-21 13:30:00,107.26,107.26,107.06,107.06,7400.0,67.4642,67.4642,67.3384,67.3384,7400.0
2007-12-21 14:00:00,107.07,107.3,107.06,107.22,27600.0,67.3447,67.4894,67.3384,67.4391,27600.0
2007-12-21 14:30:00,107.16,107.31,107.1,107.18,21100.0,67.4013,67.4957,67.3636,67.4139,21100.0
2007-12-21 15:00:00,107.18,107.27,106.95,106.95,22200.0,67.4139,67.4705,67.2692,67.2692,22200.0
2007-12-21 15:30:00,107.0,107.46,107.0,107.46,57500.0,67.3007,67.59,67.3007,67.59,57500.0
2007-12-24 09:30:00,106.98,107.4,106.68,107.37,26600.0,67.2881,67.5523,67.0994,67.5334,26600.0
2007-12-24 10:00:00,107.35,107.51,107.35,107.45,15600.0,67.5208,67.6215,67.5208,67.5837,15600.0
2007-12-24 10:30:00,107.46,107.47,107.27,107.38,19900.0,67.59,67.5963,67.4705,67.5397,19900.0
2007-12-24 11:00:00,107.4,107.45,107.3,107.3,9500.0,67.5523,67.5837,67.4894,67.4894,9500.0
2007-12-24 11:30:00,107.3,107.37,107.1,107.16,12400.0,67.4894,67.5334,67.3636,67.4013,12400.0
2007-12-24 12:00:00,107.21,107.3,107.09,107.1,8900.0,67.4328,67.4894,67.3573,67.3636,8900.0
2007-12-24 12:30:00,107.1,107.43,107.09,107.26,25900.0,67.3636,67.5711,67.3573,67.4642,25900.0
2007-12-24 13:00:00,107.29,107.29,107.25,107.25,1100.0,67.4831,67.4831,67.4579,67.4579,1100.0
2007-12-24 13:30:00,107.25,107.25,107.25,107.25,0.0,67.4579,67.4579,67.4579,67.4579,0.0
2007-12-24 14:00:00,107.25,107.25,107.25,107.25,0.0,67.4579,67.4579,67.4579,67.4579,0.0
2007-12-24 14:30:00,107.25,107.25,107.25,107.25,0.0,67.4579,67.4579,67.4579,67.4579,0.0
2007-12-24 15:00:00,107.25,107.25,107.25,107.25,0.0,67.4579,67.4579,67.4579,67.4579,0.0
2007-12-24 15:30:00,107.25,107.25,107.25,107.25,0.0,67.4579,67.4579,67.4579,67.4579,0.0
2007-12-26 09:30:00,108.23,108.62,107.65,107.97,71000.0,68.0743,68.3196,67.7095,67.9108,71000.0
2007-12-26 10:00:00,107.94,108.15,107.94,108.1,22000.0,67.8919,68.024,67.8919,67.9926,22000.0
2007-12-26 10:30:00,108.09,108.2,108.05,108.06,14000.0,67.9863,68.0555,67.9611,67.9674,14000.0
2007-12-26 11:00:00,108.1,108.26,108.03,108.15,16700.0,67.9926,68.0932,67.9485,68.024,16700.0
2007-12-26 11:30:00,108.22,108.22,108.08,108.16,19100.0,68.068,68.068,67.98,68.0303,19100.0
2007-12-26 12:00:00,108.22,108.47,108.15,108.16,15900.0,68.068,68.2253,68.024,68.0303,15900.0
2007-12-26 12:30:00,108.18,108.21,108.04,108.16,7300.0,68.0429,68.0617,67.9548,68.0303,7300.0
2007-12-26 13:00:00,108.18,108.46,108.1,108.41,40200.0,68.0429,68.219,67.9926,68.1875,40200.0
2007-12-26 13:30:00,108.42,108.79,108.4,108.73,34800.0,68.1938,68.4266,68.1812,68.3888,34800.0
2007-12-26 14:00:00,108.71,108.86,108.5,108.76,34900.0,68.3762,68.4706,68.2441,68.4077,34900.0
2007-12-26 14:30:00,108.76,108.84,108.42,108.55,41600.0,68.4077,68.458,68.1938,68.2756,41600.0
2007-12-26 15:00:00,108.5,108.68,108.37,108.58,49900.0,68.2441,68.3574,68.1624,68.2945,49900.0
2007-12-26 15:30:00,108.52,108.9,108.39,108.69,79900.0,68.2567,68.4957,68.175,68.3637,79900.0
2007-12-27 09:30:00,108.01,109.12,107.7,107.82,57100.0,67.9359,68.6341,67.741,67.8164,57100.0
2007-12-27 10:00:00,107.84,107.94,107.63,107.85,21500.0,67.829,67.8919,67.6969,67.8353,21500.0
2007-12-27 10:30:00,107.79,107.9,107.67,107.75,31900.0,67.7976,67.8668,67.7221,67.7724,31900.0
2007-12-27 11:00:00,107.75,108.0,107.66,107.93,47800.0,67.7724,67.9297,67.7158,67.8856,47800.0
2007-12-27 11:30:00,107.98,108.27,107.94,108.27,27700.0,67.9171,68.0995,67.8919,68.0995,27700.0
2007-12-27 12:00:00,108.27,108.4,108.02,108.07,32700.0,68.0995,68.1812,67.9422,67.9737,32700.0
2007-12-27 12:30:00,108.09,108.14,107.78,107.93,30100.0,67.9863,68.0177,67.7913,67.8856,30100.0
2007-12-27 13:00:00,107.85,108.0,107.79,108.0,23300.0,67.8353,67.9297,67.7976,67.9297,23300.0
2007-12-27 13:30:00,108.0,108.24,107.95,108.19,23200.0,67.9297,68.0806,67.8982,68.0492,23200.0
2007-12-27 14:00:00,108.25,108.29,108.04,108.09,24200.0,68.0869,68.1121,67.9548,67.9863,24200.0
2007-12-27 14:30:00,108.09,108.09,107.71,107.87,22700.0,67.9863,67.9863,67.7473,67.8479,22700.0
2007-12-27 15:00:00,107.8,108.07,107.73,107.82,21300.0,67.8039,67.9737,67.7598,67.8164,21300.0
2007-12-27 15:30:00,107.8,107.89,107.27,107.27,98400.0,67.8039,67.8605,67.4705,67.4705,98400.0
2007-12-28 09:30:00,107.25,107.67,107.02,107.6,77500.0,67.4579,67.7221,67.3133,67.6781,77500.0
2007-12-28 10:00:00,107.47,107.58,107.16,107.48,21600.0,67.5963,67.6655,67.4013,67.6026,21600.0
2007-12-28 10:30:00,107.44,107.57,107.2,107.2,6800.0,67.5774,67.6592,67.4265,67.4265,6800.0
2007-12-28 11:00:00,107.21,107.39,107.02,107.07,41900.0,67.4328,67.546,67.3133,67.3447,41900.0
2007-12-28 11:30:00,107.02,107.17,106.85,106.89,18200.0,67.3133,67.4076,67.2063,67.2315,18200.0
2007-12-28 12:00:00,106.87,107.03,106.75,106.8,18900.0,67.2189,67.3195,67.1434,67.1749,18900.0
2007-12-28 12:30:00,106.91,107.1,106.81,106.94,11200.0,67.2441,67.3636,67.1812,67.2629,11200.0
2007-12-28 13:00:00,106.87,107.42,106.87,107.41,24100.0,67.2189,67.5649,67.2189,67.5586,24100.0
2007-12-28 13:30:00,107.31,107.35,106.95,106.98,13200.0,67.4957,67.5208,67.2692,67.2881,13200.0
2007-12-28 14:00:00,107.04,107.12,106.93,107.09,13700.0,67.3258,67.3762,67.2567,67.3573,13700.0
2007-12-28 14:30:00,107.11,107.14,106.85,106.88,10000.0,67.3699,67.3887,67.2063,67.2252,10000.0
2007-12-28 15:00:00,106.93,106.94,106.7,106.79,15200.0,67.2567,67.2629,67.112,67.1686,15200.0
2007-12-28 15:30:00,106.76,106.86,106.54,106.74,32100.0,67.1497,67.2126,67.0113,67.1371,32100.0
2007-12-31 09:30:00,106.5,106.95,106.38,106.38,37900.0,66.9862,67.2692,66.9107,66.9107,37900.0
2007-12-31 10:00:00,106.43,106.54,106.24,106.24,18400.0,66.9422,67.0113,66.8227,66.8227,18400.0
2007-12-31 10:30:00,106.34,106.35,105.85,105.98,25400.0,66.8856,66.8918,66.5774,66.6591,25400.0
2007-12-31 11:00:00,106.0,106.0,105.8,105.8,23600.0,66.6717,66.6717,66.5459,66.5459,23600.0
2007-12-31 11:30:00,105.84,105.9,105.77,105.87,40400.0,66.5711,66.6088,66.527,66.5899,40400.0
2007-12-31 12:00:00,105.82,105.87,105.65,105.71,19000.0,66.5585,66.5899,66.4516,66.4893,19000.0
2007-12-31 12:30:00,105.71,105.94,105.68,105.86,15100.0,66.4893,66.634,66.4704,66.5836,15100.0
2007-12-31 13:00:00,105.84,106.24,105.82,106.17,27700.0,66.5711,66.8227,66.5585,66.7786,27700.0
2007-12-31 13:30:00,106.13,106.21,106.04,106.21,14700.0,66.7535,66.8038,66.6969,66.8038,14700.0
2007-12-31 14:00:00,106.21,106.3,106.06,106.14,24300.0,66.8038,66.8604,66.7094,66.7598,24300.0
2007-12-31 14:30:00,106.13,106.49,106.05,106.42,29400.0,66.7535,66.9799,66.7032,66.9359,29400.0
2007-12-31 15:00:00,106.42,106.43,106.22,106.33,29200.0,66.9359,66.9422,66.8101,66.8793,29200.0
2007-12-31 15:30:00,106.29,106.45,106.01,106.06,36300.0,66.8541,66.9547,66.678,66.7094,36300.0
2008-01-02 09:30:00,106.6,107.59,106.6,107.57,37200.0,67.0491,67.6718,67.0491,67.6592,37200.0
2008-01-02 10:00:00,107.58,107.65,107.0,107.58,54700.0,67.6655,67.7095,67.3007,67.6655,54700.0
2008-01-02 10:30:00,107.51,107.51,107.04,107.14,21500.0,67.6215,67.6215,67.3258,67.3887,21500.0
2008-01-02 11:00:00,107.12,107.18,106.49,106.83,28500.0,67.3762,67.4139,66.9799,67.1938,28500.0
2008-01-02 11:30:00,106.83,107.58,106.75,107.58,32500.0,67.1938,67.6655,67.1434,67.6655,32500.0
2008-01-02 12:00:00,107.5,107.58,107.05,107.2,16200.0,67.6152,67.6655,67.3321,67.4265,16200.0
2008-01-02 12:30:00,107.15,107.44,107.1,107.39,14100.0,67.395,67.5774,67.3636,67.546,14100.0
2008-01-02 13:00:00,107.41,107.51,107.1,107.19,35000.0,67.5586,67.6215,67.3636,67.4202,35000.0
2008-01-02 13:30:00,107.21,107.28,107.1,107.18,14100.0,67.4328,67.4768,67.3636,67.4139,14100.0
2008-01-02 14:00:00,107.23,107.33,107.0,107.04,20600.0,67.4453,67.5082,67.3007,67.3258,20600.0
2008-01-02 14:30:00,107.06,107.1,106.56,106.56,25700.0,67.3384,67.3636,67.0239,67.0239,25700.0
2008-01-02 15:00:00,106.57,106.57,106.02,106.18,24900.0,67.0302,67.0302,66.6843,66.7849,24900.0
2008-01-02 15:30:00,106.17,106.55,106.15,106.44,41600.0,66.7786,67.0176,66.766,66.9485,41600.0
2008-01-03 09:30:00,106.6,107.5,106.29,106.49,26900.0,67.0491,67.6152,66.8541,66.9799,26900.0
2008-01-03 10:00:00,106.58,106.98,106.58,106.66,22500.0,67.0365,67.2881,67.0365,67.0868,22500.0
2008-01-03 10:30:00,106.7,106.79,106.39,106.57,20400.0,67.112,67.1686,66.917,67.0302,20400.0
2008-01-03 11:00:00,106.58,106.74,106.47,106.6,13200.0,67.0365,67.1371,66.9673,67.0491,13200.0
2008-01-03 11:30:00,106.5,106.78,106.3,106.65,20900.0,66.9862,67.1623,66.8604,67.0805,20900.0
2008-01-03 12:00:00,106.66,106.74,106.53,106.7,9700.0,67.0868,67.1371,67.0051,67.112,9700.0
2008-01-03 12:30:00,106.7,106.91,106.49,106.65,27900.0,67.112,67.2441,66.9799,67.0805,27900.0
2008-01-03 13:00:00,106.6,106.78,106.42,106.71,20300.0,67.0491,67.1623,66.9359,67.1183,20300.0
2008-01-03 13:30:00,106.75,106.99,106.67,106.85,20400.0,67.1434,67.2944,67.0931,67.2063,20400.0
2008-01-03 14:00:00,106.86,106.91,106.73,106.89,18800.0,67.2126,67.2441,67.1309,67.2315,18800.0
2008-01-03 14:30:00,106.89,107.11,106.72,106.75,39500.0,67.2315,67.3699,67.1246,67.1434,39500.0
2008-01-03 15:00:00,106.76,106.86,106.51,106.57,29600.0,67.1497,67.2126,66.9925,67.0302,29600.0
2008-01-03 15:30:00,106.56,106.9,106.5,106.87,71100.0,67.0239,67.2378,66.9862,67.2189,71100.0
2008-01-04 09:30:00,105.76,106.5,105.55,105.62,77800.0,66.5207,66.9862,66.3887,66.4327,77800.0
2008-01-04 10:00:00,105.66,105.78,105.35,105.35,39300.0,66.4578,66.5333,66.2629,66.2629,39300.0
2008-01-04 10:30:00,105.3,105.37,105.05,105.12,48400.0,66.2314,66.2754,66.0742,66.1182,48400.0
2008-01-04 11:00:00,105.08,105.12,104.36,104.81,61600.0,66.093,66.1182,65.6402,65.9232,61600.0
2008-01-04 11:30:00,104.82,104.98,104.75,104.97,13800.0,65.9295,66.0301,65.8855,66.0239,13800.0
2008-01-04 12:00:00,104.93,104.98,104.81,104.85,14400.0,65.9987,66.0301,65.9232,65.9484,14400.0
2008-01-04 12:30:00,104.88,104.89,104.71,104.84,8700.0,65.9672,65.9735,65.8603,65.9421,8700.0
2008-01-04 13:00:00,104.75,104.76,104.5,104.55,17100.0,65.8855,65.8918,65.7282,65.7597,17100.0
2008-01-04 13:30:00,104.64,104.87,104.5,104.74,21900.0,65.8163,65.961,65.7282,65.8792,21900.0
2008-01-04 14:00:00,104.77,104.77,104.06,104.08,67500.0,65.8981,65.8981,65.4515,65.4641,67500.0
2008-01-04 14:30:00,104.08,104.2,103.75,104.07,57200.0,65.4641,65.5395,65.2565,65.4578,57200.0
2008-01-04 15:00:00,103.99,104.58,103.92,104.24,54000.0,65.4075,65.7786,65.3634,65.5647,54000.0
2008-01-04 15:30:00,104.3,104.32,103.91,104.2,59300.0,65.6024,65.615,65.3571,65.5395,59300.0
2008-01-07 09:30:00,104.0,105.12,104.0,104.6,38400.0,65.4137,66.1182,65.4137,65.7911,38400.0
2008-01-07 10:00:00,104.59,104.85,104.17,104.29,32700.0,65.7848,65.9484,65.5207,65.5961,32700.0
2008-01-07 10:30:00,104.25,104.36,103.92,104.12,65400.0,65.571,65.6402,65.3634,65.4892,65400.0
2008-01-07 11:00:00,104.14,104.42,104.04,104.22,18200.0,65.5018,65.6779,65.4389,65.5521,18200.0
2008-01-07 11:30:00,104.28,104.58,104.06,104.23,33900.0,65.5899,65.7786,65.4515,65.5584,33900.0
2008-01-07 12:00:00,104.2,104.49,104.04,104.3,31500.0,65.5395,65.7219,65.4389,65.6024,31500.0
2008-01-07 12:30:00,104.31,104.84,104.25,104.63,45900.0,65.6087,65.9421,65.571,65.81,45900.0
2008-01-07 13:00:00,104.55,104.63,104.32,104.38,43100.0,65.7597,65.81,65.615,65.6528,43100.0
2008-01-07 13:30:00,104.4,104.49,104.13,104.29,63600.0,65.6653,65.7219,65.4955,65.5961,63600.0
2008-01-07 14:00:00,104.28,104.28,103.72,103.92,41800.0,65.5899,65.5899,65.2376,65.3634,41800.0
2008-01-07 14:30:00,103.86,104.36,103.81,104.17,43300.0,65.3257,65.6402,65.2942,65.5207,43300.0
2008-01-07 15:00:00,104.2,104.39,104.04,104.13,34700.0,65.5395,65.659,65.4389,65.4955,34700.0
2008-01-07 15:30:00,104.21,104.78,104.0,104.5,55000.0,65.5458,65.9043,65.4137,65.7282,55000.0
2008-01-08 09:30:00,105.07,105.07,104.76,104.94,43400.0,66.0868,66.0868,65.8918,66.005,43400.0
2008-01-08 10:00:00,104.97,105.12,104.73,104.82,23600.0,66.0239,66.1182,65.8729,65.9295,23600.0
2008-01-08 10:30:00,104.77,104.87,104.28,104.34,38700.0,65.8981,65.961,65.5899,65.6276,38700.0
2008-01-08 11:00:00,104.33,104.5,104.0,104.12,39600.0,65.6213,65.7282,65.4137,65.4892,39600.0
2008-01-08 11:30:00,104.17,104.67,104.03,104.64,31300.0,65.5207,65.8352,65.4326,65.8163,31300.0
2008-01-08 12:00:00,104.63,104.68,104.27,104.52,14300.0,65.81,65.8414,65.5836,65.7408,14300.0
2008-01-08 12:30:00,104.44,104.44,104.16,104.27,13700.0,65.6905,65.6905,65.5144,65.5836,13700.0
2008-01-08 13:00:00,104.24,104.61,104.16,104.25,29900.0,65.5647,65.7974,65.5144,65.571,29900.0
2008-01-08 13:30:00,104.24,104.48,104.06,104.42,34500.0,65.5647,65.7157,65.4515,65.6779,34500.0
2008-01-08 14:00:00,104.43,104.55,104.1,104.45,20700.0,65.6842,65.7597,65.4766,65.6968,20700.0
2008-01-08 14:30:00,104.34,104.4,103.53,103.53,47800.0,65.6276,65.6653,65.1181,65.1181,47800.0
2008-01-08 15:00:00,103.58,103.83,103.06,103.55,40100.0,65.1496,65.3068,64.8225,65.1307,40100.0
2008-01-08 15:30:00,103.52,103.9,102.88,102.97,68700.0,65.1118,65.3508,64.7093,64.7659,68700.0
2008-01-09 09:30:00,103.51,105.34,103.51,104.69,64000.0,65.1055,66.2566,65.1055,65.8477,64000.0
2008-01-09 10:00:00,104.75,105.11,104.4,104.6,37700.0,65.8855,66.1119,65.6653,65.7911,37700.0
2008-01-09 10:30:00,104.75,104.88,104.4,104.58,22900.0,65.8855,65.9672,65.6653,65.7786,22900.0
2008-01-09 11:00:00,104.56,105.12,104.3,104.58,51700.0,65.766,66.1182,65.6024,65.7786,51700.0
2008-01-09 11:30:00,104.63,104.65,104.24,104.27,24600.0,65.81,65.8226,65.5647,65.5836,24600.0
2008-01-09 12:00:00,104.29,104.83,104.22,104.66,45400.0,65.5961,65.9358,65.5521,65.8289,45400.0
2008-01-09 12:30:00,104.7,104.7,104.21,104.51,23500.0,65.854,65.854,65.5458,65.7345,23500.0
2008-01-09 13:00:00,104.57,104.7,104.18,104.25,26400.0,65.7723,65.854,65.527,65.571,26400.0
2008-01-09 13:30:00,104.22,104.3,104.0,104.05,24700.0,65.5521,65.6024,65.4137,65.4452,24700.0
2008-01-09 14:00:00,104.07,104.26,103.88,104.13,76800.0,65.4578,65.5773,65.3383,65.4955,76800.0
2008-01-09 14:30:00,104.13,104.87,103.91,104.66,120600.0,65.4955,65.961,65.3571,65.8289,120600.0
2008-01-09 15:00:00,104.66,105.49,104.62,105.15,101000.0,65.8289,66.3509,65.8037,66.1371,101000.0
2008-01-09 15:30:00,105.18,106.44,104.89,106.01,241000.0,66.1559,66.9485,65.9735,66.678,241000.0
2008-01-10 09:30:00,103.97,103.97,102.75,103.17,97400.0,65.3949,65.3949,64.6275,64.8917,97400.0
2008-01-10 10:00:00,103.17,103.61,103.07,103.26,47000.0,64.8917,65.1684,64.8288,64.9483,47000.0
2008-01-10 10:30:00,103.28,103.85,103.28,103.51,71700.0,64.9609,65.3194,64.9609,65.1055,71700.0
2008-01-10 11:00:00,103.5,103.65,103.19,103.59,39700.0,65.0993,65.1936,64.9043,65.1559,39700.0
2008-01-10 11:30:00,103.59,103.94,103.45,103.9,44400.0,65.1559,65.376,65.0678,65.3508,44400.0
2008-01-10 12:00:00,103.86,104.94,103.83,104.57,49500.0,65.3257,66.005,65.3068,65.7723,49500.0
2008-01-10 12:30:00,104.64,104.7,103.89,104.39,46500.0,65.8163,65.854,65.3446,65.659,46500.0
2008-01-10 13:00:00,104.45,104.45,103.74,104.19,42400.0,65.6968,65.6968,65.2502,65.5333,42400.0
2008-01-10 13:30:00,104.25,104.25,103.58,103.89,61700.0,65.571,65.571,65.1496,65.3446,61700.0
2008-01-10 14:00:00,103.9,104.02,103.25,103.8,53400.0,65.3508,65.4263,64.942,65.2879,53400.0
2008-01-10 14:30:00,103.81,104.44,103.78,104.29,154600.0,65.2942,65.6905,65.2754,65.5961,154600.0
2008-01-10 15:00:00,104.34,104.75,104.2,104.72,31800.0,65.6276,65.8855,65.5395,65.8666,31800.0
2008-01-10 15:30:00,104.63,104.9,104.21,104.3,58700.0,65.81,65.9798,65.5458,65.6024,58700.0
2008-01-11 09:30:00,102.51,104.74,102.51,104.06,66000.0,64.4766,65.8792,64.4766,65.4515,66000.0
2008-01-11 10:00:00,104.04,104.06,103.46,103.46,21800.0,65.4389,65.4515,65.0741,65.0741,21800.0
2008-01-11 10:30:00,103.51,103.86,103.26,103.56,20100.0,65.1055,65.3257,64.9483,65.137,20100.0
2008-01-11 11:00:00,103.63,103.74,103.35,103.73,15000.0,65.181,65.2502,65.0049,65.2439,15000.0
2008-01-11 11:30:00,103.74,104.22,103.74,103.96,26100.0,65.2502,65.5521,65.2502,65.3886,26100.0
2008-01-11 12:00:00,103.93,104.03,103.45,103.62,12100.0,65.3697,65.4326,65.0678,65.1747,12100.0
2008-01-11 12:30:00,103.66,104.12,103.6,104.12,16200.0,65.1999,65.4892,65.1622,65.4892,16200.0
2008-01-11 13:00:00,104.08,104.08,103.0,103.4,24300.0,65.4641,65.4641,64.7848,65.0364,24300.0
2008-01-11 13:30:00,103.4,103.44,103.11,103.21,16700.0,65.0364,65.0615,64.854,64.9169,16700.0
2008-01-11 14:00:00,103.23,103.37,103.07,103.14,39300.0,64.9294,65.0175,64.8288,64.8728,39300.0
2008-01-11 14:30:00,103.14,103.35,102.95,103.04,44500.0,64.8728,65.0049,64.7533,64.8099,44500.0
2008-01-11 15:00:00,103.04,103.13,102.68,103.0,42500.0,64.8099,64.8665,64.5835,64.7848,42500.0
2008-01-11 15:30:00,102.9,103.18,102.82,102.93,92800.0,64.7219,64.898,64.6716,64.7407,92800.0
2008-01-14 09:30:00,103.01,104.9,103.01,104.15,48100.0,64.7911,65.9798,64.7911,65.5081,48100.0
2008-01-14 10:00:00,104.13,104.35,103.82,104.24,34600.0,65.4955,65.6339,65.3005,65.5647,34600.0
2008-01-14 10:30:00,104.24,104.37,104.0,104.23,16200.0,65.5647,65.6465,65.4137,65.5584,16200.0
2008-01-14 11:00:00,104.22,104.61,104.07,104.3,23100.0,65.5521,65.7974,65.4578,65.6024,23100.0
2008-01-14 11:30:00,104.28,104.28,103.69,103.87,10100.0,65.5899,65.5899,65.2188,65.332,10100.0
2008-01-14 12:00:00,103.79,103.8,103.54,103.65,14900.0,65.2817,65.2879,65.1244,65.1936,14900.0
2008-01-14 12:30:00,103.64,104.03,103.64,103.99,15900.0,65.1873,65.4326,65.1873,65.4075,15900.0
2008-01-14 13:00:00,103.94,103.99,103.76,103.9,19400.0,65.376,65.4075,65.2628,65.3508,19400.0
2008-01-14 13:30:00,103.88,104.23,103.86,104.05,18200.0,65.3383,65.5584,65.3257,65.4452,18200.0
2008-01-14 14:00:00,104.06,104.14,103.91,104.01,23600.0,65.4515,65.5018,65.3571,65.42,23600.0
2008-01-14 14:30:00,103.97,104.41,103.97,104.31,29000.0,65.3949,65.6716,65.3949,65.6087,29000.0
2008-01-14 15:00:00,104.25,104.31,103.98,104.17,47400.0,65.571,65.6087,65.4012,65.5207,47400.0
2008-01-14 15:30:00,104.16,104.43,104.06,104.26,73200.0,65.5144,65.6842,65.4515,65.5773,73200.0
2008-01-15 09:30:00,104.0,104.0,100.87,101.34,141800.0,65.4137,65.4137,63.445,63.7407,141800.0
2008-01-15 10:00:00,101.35,101.42,100.91,101.09,71300.0,63.747,63.791,63.4702,63.5834,71300.0
2008-01-15 10:30:00,101.09,101.19,100.49,100.55,59700.0,63.5834,63.6463,63.206,63.2438,59700.0
2008-01-15 11:00:00,100.54,100.76,100.51,100.57,31200.0,63.2375,63.3759,63.2186,63.2563,31200.0
2008-01-15 11:30:00,100.59,100.65,100.5,100.65,30300.0,63.2689,63.3067,63.2123,63.3067,30300.0
2008-01-15 12:00:00,100.63,100.76,100.5,100.64,29900.0,63.2941,63.3759,63.2123,63.3004,29900.0
2008-01-15 12:30:00,100.62,100.66,100.4,100.53,48000.0,63.2878,63.313,63.1494,63.2312,48000.0
2008-01-15 13:00:00,100.51,100.74,100.4,100.48,50600.0,63.2186,63.3633,63.1494,63.1997,50600.0
2008-01-15 13:30:00,100.48,100.49,100.25,100.28,41700.0,63.1997,63.206,63.0551,63.0739,41700.0
2008-01-15 14:00:00,100.28,100.45,100.26,100.44,51300.0,63.0739,63.1809,63.0614,63.1746,51300.0
2008-01-15 14:30:00,100.41,100.48,100.28,100.37,36500.0,63.1557,63.1997,63.0739,63.1306,36500.0
2008-01-15 15:00:00,100.32,100.88,100.26,100.81,64400.0,63.0991,63.4513,63.0614,63.4073,64400.0
2008-01-15 15:30:00,100.8,101.15,100.55,100.65,169500.0,63.401,63.6212,63.2438,63.3067,169500.0
2008-01-16 09:30:00,98.89,100.26,98.5,99.0,120900.0,62.1997,63.0614,61.9544,62.2689,120900.0
2008-01-16 10:00:00,99.05,99.51,98.24,98.31,73100.0,62.3003,62.5896,61.7908,61.8349,73100.0
2008-01-16 10:30:00,98.35,98.67,98.26,98.39,49300.0,61.86,62.0613,61.8034,61.8852,49300.0
2008-01-16 11:00:00,98.32,98.84,98.26,98.79,68300.0,61.8411,62.1682,61.8034,62.1368,68300.0
2008-01-16 11:30:00,98.8,99.19,98.4,99.12,32600.0,62.1431,62.3884,61.8915,62.3443,32600.0
2008-01-16 12:00:00,99.18,99.29,98.79,99.18,22800.0,62.3821,62.4513,62.1368,62.3821,22800.0
2008-01-16 12:30:00,99.22,99.63,99.1,99.56,37100.0,62.4072,62.6651,62.3318,62.6211,37100.0
2008-01-16 13:00:00,99.5,99.61,99.25,99.45,41500.0,62.5833,62.6525,62.4261,62.5519,41500.0
2008-01-16 13:30:00,99.43,99.74,99.37,99.47,48700.0,62.5393,62.7343,62.5016,62.5645,48700.0
2008-01-16 14:00:00,99.5,100.03,99.4,100.0,70800.0,62.5833,62.9167,62.5204,62.8978,70800.0
2008-01-16 14:30:00,100.0,100.13,99.34,99.4,40000.0,62.8978,62.9796,62.4827,62.5204,40000.0
2008-01-16 15:00:00,99.4,99.79,99.4,99.54,43700.0,62.5204,62.7657,62.5204,62.6085,43700.0
2008-01-16 15:30:00,99.58,99.79,99.25,99.31,109200.0,62.6337,62.7657,62.4261,62.4638,109200.0
2008-01-17 09:30:00,100.79,101.28,100.75,100.88,67400.0,63.3947,63.7029,63.3696,63.4513,67400.0
2008-01-17 10:00:00,100.89,100.95,99.51,99.73,36900.0,63.4576,63.4954,62.5896,62.728,36900.0
2008-01-17 10:30:00,99.66,99.79,99.18,99.57,37800.0,62.684,62.7657,62.3821,62.6274,37800.0
2008-01-17 11:00:00,99.68,99.74,99.15,99.31,32900.0,62.6966,62.7343,62.3632,62.4638,32900.0
2008-01-17 11:30:00,99.22,99.44,98.79,98.83,29500.0,62.4072,62.5456,62.1368,62.1619,29500.0
2008-01-17 12:00:00,98.77,98.81,98.34,98.45,52300.0,62.1242,62.1493,61.8537,61.9229,52300.0
2008-01-17 12:30:00,98.56,98.88,98.4,98.51,45200.0,61.9921,62.1934,61.8915,61.9607,45200.0
2008-01-17 13:00:00,98.51,98.99,98.39,98.8,71100.0,61.9607,62.2626,61.8852,62.1431,71100.0
2008-01-17 13:30:00,98.86,99.57,98.86,99.12,70500.0,62.1808,62.6274,62.1808,62.3443,70500.0
2008-01-17 14:00:00,99.06,99.31,98.84,98.98,32700.0,62.3066,62.4638,62.1682,62.2563,32700.0
2008-01-17 14:30:00,98.9,99.28,98.71,99.18,41400.0,62.206,62.445,62.0864,62.3821,41400.0
2008-01-17 15:00:00,99.18,99.57,98.84,98.84,67500.0,62.3821,62.6274,62.1682,62.1682,67500.0
2008-01-17 15:30:00,98.81,98.87,98.32,98.57,159700.0,62.1493,62.1871,61.8411,61.9984,159700.0
2008-01-18 09:30:00,99.75,100.75,99.15,99.69,51100.0,62.7406,63.3696,62.3632,62.7028,51100.0
2008-01-18 10:00:00,99.79,100.84,99.63,100.17,63500.0,62.7657,63.4262,62.6651,63.0048,63500.0
2008-01-18 10:30:00,100.17,100.28,99.18,99.5,53400.0,63.0048,63.0739,62.3821,62.5833,53400.0
2008-01-18 11:00:00,99.51,99.56,98.59,98.65,42700.0,62.5896,62.6211,62.011,62.0487,42700.0
2008-01-18 11:30:00,98.72,98.82,98.01,98.09,63900.0,62.0927,62.1556,61.6462,61.6965,63900.0
2008-01-18 12:00:00,98.2,98.82,98.1,98.74,98500.0,61.7657,62.1556,61.7028,62.1053,98500.0
2008-01-18 12:30:00,98.74,99.14,98.38,98.58,90800.0,62.1053,62.3569,61.8789,62.0047,90800.0
2008-01-18 13:00:00,98.63,99.25,98.57,98.91,51000.0,62.0361,62.4261,61.9984,62.2122,51000.0
2008-01-18 13:30:00,98.91,99.0,98.55,98.55,42800.0,62.2122,62.2689,61.9858,61.9858,42800.0
2008-01-18 14:00:00,98.64,99.22,98.42,98.83,41300.0,62.0424,62.4072,61.904,62.1619,41300.0
2008-01-18 14:30:00,98.83,99.29,98.63,99.29,52200.0,62.1619,62.4513,62.0361,62.4513,52200.0
2008-01-18 15:00:00,99.35,99.7,99.0,99.1,71500.0,62.489,62.7091,62.2689,62.3318,71500.0
2008-01-18 15:30:00,99.11,100.1,99.11,99.61,222400.0,62.338,62.9607,62.338,62.6525,222400.0
2008-01-22 09:30:00,91.92,95.07,91.21,94.82,216700.0,57.8157,59.797,57.3691,59.6397,216700.0
2008-01-22 10:00:00,94.85,95.88,94.6,95.51,124400.0,59.6586,60.3064,59.5013,60.0737,124400.0
2008-01-22 10:30:00,95.5,96.92,95.3,96.56,101200.0,60.0674,60.9606,59.9416,60.7341,101200.0
2008-01-22 11:00:00,96.57,97.83,96.5,96.53,69300.0,60.7404,61.5329,60.6964,60.7153,69300.0
2008-01-22 11:30:00,96.53,96.65,95.93,95.99,79100.0,60.7153,60.7908,60.3379,60.3756,79100.0
2008-01-22 12:00:00,96.05,96.78,95.96,96.47,42200.0,60.4134,60.8725,60.3568,60.6775,42200.0
2008-01-22 12:30:00,96.45,96.79,96.04,96.67,65200.0,60.665,60.8788,60.4071,60.8033,65200.0
2008-01-22 13:00:00,96.73,97.14,96.72,96.85,45500.0,60.8411,61.099,60.8348,60.9165,45500.0
2008-01-22 13:30:00,96.91,97.12,96.66,96.99,113600.0,60.9543,61.0864,60.797,61.0046,113600.0
2008-01-22 14:00:00,97.03,97.14,96.45,96.89,124100.0,61.0298,61.099,60.665,60.9417,124100.0
2008-01-22 14:30:00,96.95,96.96,96.42,96.63,59700.0,60.9794,60.9857,60.6461,60.7782,59700.0
2008-01-22 15:00:00,96.62,97.14,96.5,96.95,100000.0,60.7719,61.099,60.6964,60.9794,100000.0
2008-01-22 15:30:00,96.96,97.42,96.51,96.83,127000.0,60.9857,61.2751,60.7027,60.904,127000.0
2008-01-23 09:30:00,94.99,95.07,94.0,95.04,171000.0,59.7466,59.797,59.124,59.7781,171000.0
2008-01-23 10:00:00,95.04,95.99,94.52,95.54,70800.0,59.7781,60.3756,59.451,60.0926,70800.0
2008-01-23 10:30:00,95.51,96.0,95.27,95.92,79200.0,60.0737,60.3819,59.9228,60.3316,79200.0
2008-01-23 11:00:00,95.99,96.5,95.69,96.04,107500.0,60.3756,60.6964,60.1869,60.4071,107500.0
2008-01-23 11:30:00,95.97,96.37,95.3,95.95,104600.0,60.363,60.6146,59.9416,60.3505,104600.0
2008-01-23 12:00:00,95.91,95.98,95.2,95.82,70300.0,60.3253,60.3693,59.8787,60.2687,70300.0
2008-01-23 12:30:00,95.73,95.79,95.0,95.33,113900.0,60.2121,60.2498,59.7529,59.9605,113900.0
2008-01-23 13:00:00,95.31,96.14,95.12,95.78,80600.0,59.9479,60.47,59.8284,60.2435,80600.0
2008-01-23 13:30:00,95.67,96.5,95.56,96.02,78800.0,60.1744,60.6964,60.1052,60.3945,78800.0
2008-01-23 14:00:00,96.02,97.33,95.62,97.24,85100.0,60.3945,61.2185,60.1429,61.1619,85100.0
2008-01-23 14:30:00,97.24,97.25,95.88,96.62,65500.0,61.1619,61.1681,60.3064,60.7719,65500.0
2008-01-23 15:00:00,96.72,98.98,96.72,98.97,74600.0,60.8348,62.2563,60.8348,62.25,74600.0
2008-01-23 15:30:00,98.87,99.72,98.72,99.24,119100.0,62.1871,62.7217,62.0927,62.4198,119100.0
2008-01-24 09:30:00,99.37,99.7,99.08,99.61,88300.0,62.5016,62.7091,62.3192,62.6525,88300.0
2008-01-24 10:00:00,99.51,99.75,98.54,99.51,114700.0,62.5896,62.7406,61.9795,62.5896,114700.0
2008-01-24 10:30:00,99.57,99.75,99.3,99.32,34500.0,62.6274,62.7406,62.4575,62.4701,34500.0
2008-01-24 11:00:00,99.3,100.18,99.2,100.18,45500.0,62.4575,63.011,62.3946,63.011,45500.0
2008-01-24 11:30:00,100.21,100.21,99.8,99.88,18600.0,63.0299,63.0299,62.772,62.8224,18600.0
2008-01-24 12:00:00,99.82,99.96,99.37,99.38,22000.0,62.7846,62.8727,62.5016,62.5079,22000.0
2008-01-24 12:30:00,99.36,99.93,99.14,99.92,26900.0,62.4953,62.8538,62.3569,62.8475,26900.0
2008-01-24 13:00:00,100.01,100.09,99.53,99.68,37300.0,62.9041,62.9544,62.6022,62.6966,37300.0
2008-01-24 13:30:00,99.7,100.07,99.55,99.93,20500.0,62.7091,62.9419,62.6148,62.8538,20500.0
2008-01-24 14:00:00,99.86,100.16,99.76,100.07,32000.0,62.8098,62.9985,62.7469,62.9419,32000.0
2008-01-24 14:30:00,100.14,100.14,99.39,99.61,33100.0,62.9859,62.9859,62.5142,62.6525,33100.0
2008-01-24 15:00:00,99.61,99.81,99.46,99.64,19300.0,62.6525,62.7783,62.5582,62.6714,19300.0
2008-01-24 15:30:00,99.63,99.97,99.53,99.74,71600.0,62.6651,62.879,62.6022,62.7343,71600.0
2008-01-25 09:30:00,102.73,104.0,102.73,102.99,103800.0,64.6149,65.4137,64.6149,64.7785,103800.0
2008-01-25 10:00:00,102.95,103.41,102.58,102.6,90700.0,64.7533,65.0426,64.5206,64.5332,90700.0
2008-01-25 10:30:00,102.66,102.91,102.36,102.65,58400.0,64.5709,64.7282,64.3822,64.5646,58400.0
2008-01-25 11:00:00,102.64,102.91,102.31,102.33,30600.0,64.5583,64.7282,64.3508,64.3634,30600.0
2008-01-25 11:30:00,102.4,102.88,102.34,102.82,40200.0,64.4074,64.7093,64.3696,64.6716,40200.0
2008-01-25 12:00:00,102.73,102.9,102.66,102.66,19500.0,64.6149,64.7219,64.5709,64.5709,19500.0
2008-01-25 12:30:00,102.66,102.67,101.8,101.92,19600.0,64.5709,64.5772,64.03,64.1055,19600.0
2008-01-25 13:00:00,101.92,102.08,101.5,101.55,64700.0,64.1055,64.2061,63.8413,63.8727,64700.0
2008-01-25 13:30:00,101.52,101.84,101.2,101.77,34000.0,63.8539,64.0552,63.6526,64.0111,34000.0
2008-01-25 14:00:00,101.67,102.04,101.38,101.52,37200.0,63.9482,64.1809,63.7658,63.8539,37200.0
2008-01-25 14:30:00,101.43,101.77,101.31,101.74,21300.0,63.7973,64.0111,63.7218,63.9923,21300.0
2008-01-25 15:00:00,101.57,102.15,101.37,101.75,71200.0,63.8853,64.2501,63.7595,63.9985,71200.0
2008-01-25 15:30:00,101.73,102.13,101.54,101.94,91700.0,63.986,64.2376,63.8665,64.118,91700.0
2008-01-28 09:30:00,102.0,102.0,100.7,101.25,39200.0,64.1558,64.1558,63.3381,63.6841,39200.0
2008-01-28 10:00:00,101.17,101.55,100.67,101.54,32900.0,63.6337,63.8727,63.3192,63.8665,32900.0
2008-01-28 10:30:00,101.6,102.13,101.31,102.02,36000.0,63.9042,64.2376,63.7218,64.1684,36000.0
2008-01-28 11:00:00,102.09,102.2,101.68,102.16,16300.0,64.2124,64.2816,63.9545,64.2564,16300.0
2008-01-28 11:30:00,102.04,102.35,101.8,101.8,22000.0,64.1809,64.3759,64.03,64.03,22000.0
2008-01-28 12:00:00,101.82,102.04,101.57,101.77,29500.0,64.0426,64.1809,63.8853,64.0111,29500.0
2008-01-28 12:30:00,101.73,102.19,101.59,101.87,37600.0,63.986,64.2753,63.8979,64.074,37600.0
2008-01-28 13:00:00,101.9,102.18,101.84,101.94,37700.0,64.0929,64.269,64.0552,64.118,37700.0
2008-01-28 13:30:00,102.0,102.34,101.47,101.83,29400.0,64.1558,64.3696,63.8224,64.0489,29400.0
2008-01-28 14:00:00,101.75,102.1,101.67,101.98,20900.0,63.9985,64.2187,63.9482,64.1432,20900.0
2008-01-28 14:30:00,102.03,102.18,101.7,101.77,19200.0,64.1747,64.269,63.9671,64.0111,19200.0
2008-01-28 15:00:00,101.77,102.0,101.4,101.84,41500.0,64.0111,64.1558,63.7784,64.0552,41500.0
2008-01-28 15:30:00,101.88,102.2,101.78,102.2,53600.0,64.0803,64.2816,64.0174,64.2816,53600.0
2008-01-29 09:30:00,102.99,103.79,102.99,103.08,70400.0,64.7785,65.2817,64.7785,64.8351,70400.0
2008-01-29 10:00:00,103.09,103.19,102.69,103.0,40400.0,64.8414,64.9043,64.5898,64.7848,40400.0
2008-01-29 10:30:00,103.0,103.24,102.95,103.07,57000.0,64.7848,64.9357,64.7533,64.8288,57000.0
2008-01-29 11:00:00,103.11,103.59,102.92,103.07,59600.0,64.854,65.1559,64.7344,64.8288,59600.0
2008-01-29 11:30:00,103.12,103.35,103.04,103.35,34200.0,64.8602,65.0049,64.8099,65.0049,34200.0
2008-01-29 12:00:00,103.38,103.4,103.08,103.22,21700.0,65.0238,65.0364,64.8351,64.9231,21700.0
2008-01-29 12:30:00,103.22,103.48,103.15,103.37,20600.0,64.9231,65.0867,64.8791,65.0175,20600.0
2008-01-29 13:00:00,103.39,103.55,103.3,103.5,17400.0,65.0301,65.1307,64.9735,65.0993,17400.0
2008-01-29 13:30:00,103.48,103.65,103.46,103.54,10900.0,65.0867,65.1936,65.0741,65.1244,10900.0
2008-01-29 14:00:00,103.5,103.55,103.32,103.4,19800.0,65.0993,65.1307,64.986,65.0364,19800.0
2008-01-29 14:30:00,103.44,103.65,103.06,103.57,30500.0,65.0615,65.1936,64.8225,65.1433,30500.0
2008-01-29 15:00:00,103.59,103.75,103.49,103.63,29600.0,65.1559,65.2565,65.093,65.181,29600.0
2008-01-29 15:30:00,103.6,103.75,103.53,103.71,47000.0,65.1622,65.2565,65.1181,65.2313,47000.0
2008-01-30 09:30:00,104.14,104.14,103.49,103.6,34200.0,65.5018,65.5018,65.093,65.1622,34200.0
2008-01-30 10:00:00,103.63,103.75,103.45,103.72,10900.0,65.181,65.2565,65.0678,65.2376,10900.0
2008-01-30 10:30:00,103.69,103.8,103.65,103.69,20500.0,65.2188,65.2879,65.1936,65.2188,20500.0
2008-01-30 11:00:00,103.71,103.74,103.5,103.71,21000.0,65.2313,65.2502,65.0993,65.2313,21000.0
2008-01-30 11:30:00,103.71,104.09,103.71,103.9,30000.0,65.2313,65.4704,65.2313,65.3508,30000.0
2008-01-30 12:00:00,103.98,104.15,103.91,104.14,10800.0,65.4012,65.5081,65.3571,65.5018,10800.0
2008-01-30 12:30:00,104.1,104.2,103.75,103.87,16000.0,65.4766,65.5395,65.2565,65.332,16000.0
2008-01-30 13:00:00,104.0,104.05,103.94,104.02,24300.0,65.4137,65.4452,65.376,65.4263,24300.0
2008-01-30 13:30:00,104.08,104.08,103.83,103.93,30900.0,65.4641,65.4641,65.3068,65.3697,30900.0
2008-01-30 14:00:00,103.99,104.98,103.9,104.94,110400.0,65.4075,66.0301,65.3508,66.005,110400.0
2008-01-30 14:30:00,104.84,105.92,104.48,105.92,124900.0,65.9421,66.6214,65.7157,66.6214,124900.0
2008-01-30 15:00:00,105.92,106.2,105.22,105.48,60300.0,66.6214,66.7975,66.1811,66.3446,60300.0
2008-01-30 15:30:00,105.48,105.61,104.63,104.94,137500.0,66.3446,66.4264,65.81,66.005,137500.0
2008-01-31 09:30:00,107.81,108.19,106.64,106.87,237600.0,67.8102,68.0492,67.0742,67.2189,237600.0
2008-01-31 10:00:00,107.01,107.09,106.46,106.72,132600.0,67.307,67.3573,66.961,67.1246,132600.0
2008-01-31 10:30:00,106.71,106.99,106.38,106.89,84500.0,67.1183,67.2944,66.9107,67.2315,84500.0
2008-01-31 11:00:00,106.86,107.23,106.55,107.21,117100.0,67.2126,67.4453,67.0176,67.4328,117100.0
2008-01-31 11:30:00,107.19,107.98,107.04,107.55,165100.0,67.4202,67.9171,67.3258,67.6466,165100.0
2008-01-31 12:00:00,107.55,107.57,106.82,107.08,51500.0,67.6466,67.6592,67.1875,67.351,51500.0
2008-01-31 12:30:00,107.32,107.46,106.84,107.14,35300.0,67.502,67.59,67.2,67.3887,35300.0
2008-01-31 13:00:00,107.13,107.44,106.86,107.3,63700.0,67.3824,67.5774,67.2126,67.4894,63700.0
2008-01-31 13:30:00,107.23,107.81,107.23,107.52,94000.0,67.4453,67.8102,67.4453,67.6277,94000.0
2008-01-31 14:00:00,107.55,107.99,107.43,107.79,119500.0,67.6466,67.9234,67.5711,67.7976,119500.0
2008-01-31 14:30:00,107.77,108.4,107.67,108.4,117500.0,67.785,68.1812,67.7221,68.1812,117500.0
2008-01-31 15:00:00,108.41,108.65,108.1,108.51,127000.0,68.1875,68.3385,67.9926,68.2504,127000.0
2008-01-31 15:30:00,108.51,108.9,108.3,108.53,199200.0,68.2504,68.4957,68.1184,68.263,199200.0
2008-02-01 09:30:00,108.67,109.74,108.67,109.12,63600.0,68.3511,69.0241,68.3511,68.6341,63600.0
2008-02-01 10:00:00,109.16,109.46,109.0,109.22,64500.0,68.6593,68.848,68.5586,68.697,64500.0
2008-02-01 10:30:00,109.16,109.16,108.53,108.68,38400.0,68.6593,68.6593,68.263,68.3574,38400.0
2008-02-01 11:00:00,108.62,108.9,108.47,108.67,24900.0,68.3196,68.4957,68.2253,68.3511,24900.0
2008-02-01 11:30:00,108.63,108.95,108.52,108.8,21800.0,68.3259,68.5272,68.2567,68.4328,21800.0
2008-02-01 12:00:00,108.8,108.99,108.55,108.85,32900.0,68.4328,68.5523,68.2756,68.4643,32900.0
2008-02-01 12:30:00,108.82,108.9,108.61,108.74,18500.0,68.4454,68.4957,68.3133,68.3951,18500.0
2008-02-01 13:00:00,108.74,109.17,108.67,109.15,38400.0,68.3951,68.6656,68.3511,68.653,38400.0
2008-02-01 13:30:00,109.14,109.25,108.86,108.97,27000.0,68.6467,68.7159,68.4706,68.5398,27000.0
2008-02-01 14:00:00,108.86,109.48,108.85,109.45,17500.0,68.4706,68.8605,68.4643,68.8417,17500.0
2008-02-01 14:30:00,109.4,109.7,109.34,109.48,39100.0,68.8102,68.9989,68.7725,68.8605,39100.0
2008-02-01 15:00:00,109.48,109.59,109.34,109.48,30000.0,68.8605,68.9297,68.7725,68.8605,30000.0
2008-02-01 15:30:00,109.41,109.8,109.37,109.77,71200.0,68.8165,69.0618,68.7914,69.0429,71200.0
2008-02-04 09:30:00,109.9,110.41,109.62,109.7,41000.0,69.1247,69.4455,68.9486,68.9989,41000.0
2008-02-04 10:00:00,109.7,109.97,109.43,109.88,25600.0,68.9989,69.1687,68.8291,69.1121,25600.0
2008-02-04 10:30:00,109.76,109.99,109.52,109.88,67900.0,69.0367,69.1813,68.8857,69.1121,67900.0
2008-02-04 11:00:00,109.85,110.09,109.66,109.77,54000.0,69.0933,69.2442,68.9738,69.0429,54000.0
2008-02-04 11:30:00,109.77,109.92,109.57,109.82,17300.0,69.0429,69.1373,68.9172,69.0744,17300.0
2008-02-04 12:00:00,109.82,109.88,109.5,109.55,15600.0,69.0744,69.1121,68.8731,68.9046,15600.0
2008-02-04 12:30:00,109.55,109.6,109.33,109.41,15600.0,68.9046,68.936,68.7662,68.8165,15600.0
2008-02-04 13:00:00,109.47,109.53,109.18,109.32,13900.0,68.8543,68.892,68.6719,68.7599,13900.0
2008-02-04 13:30:00,109.3,109.58,109.22,109.47,17700.0,68.7473,68.9234,68.697,68.8543,17700.0
2008-02-04 14:00:00,109.39,109.61,109.12,109.52,24300.0,68.8039,68.9423,68.6341,68.8857,24300.0
2008-02-04 14:30:00,109.47,109.47,109.02,109.34,33400.0,68.8543,68.8543,68.5712,68.7725,33400.0
2008-02-04 15:00:00,109.33,109.55,109.16,109.41,27700.0,68.7662,68.9046,68.6593,68.8165,27700.0
2008-02-04 15:30:00,109.44,109.63,109.14,109.32,39500.0,68.8354,68.9549,68.6467,68.7599,39500.0
2008-02-05 09:30:00,108.0,108.0,106.14,106.51,69200.0,67.9297,67.9297,66.7598,66.9925,69200.0
2008-02-05 10:00:00,106.54,106.76,106.0,106.62,47200.0,67.0113,67.1497,66.6717,67.0617,47200.0
2008-02-05 10:30:00,106.7,106.79,105.85,105.92,38600.0,67.112,67.1686,66.5774,66.6214,38600.0
2008-02-05 11:00:00,105.95,105.95,105.41,105.83,42700.0,66.6403,66.6403,66.3006,66.5648,42700.0
2008-02-05 11:30:00,105.74,106.44,105.62,106.34,87200.0,66.5082,66.9485,66.4327,66.8856,87200.0
2008-02-05 12:00:00,106.3,106.42,106.18,106.24,48400.0,66.8604,66.9359,66.7849,66.8227,48400.0
2008-02-05 12:30:00,106.22,106.48,106.09,106.13,34700.0,66.8101,66.9736,66.7283,66.7535,34700.0
2008-02-05 13:00:00,106.08,106.39,105.6,105.97,32600.0,66.722,66.917,66.4201,66.6528,32600.0
2008-02-05 13:30:00,106.04,106.04,105.43,105.6,27500.0,66.6969,66.6969,66.3132,66.4201,27500.0
2008-02-05 14:00:00,105.61,105.61,105.3,105.47,43000.0,66.4264,66.4264,66.2314,66.3383,43000.0
2008-02-05 14:30:00,105.46,105.65,105.2,105.21,33400.0,66.3321,66.4516,66.1685,66.1748,33400.0
2008-02-05 15:00:00,105.2,105.5,105.15,105.38,74800.0,66.1685,66.3572,66.1371,66.2817,74800.0
2008-02-05 15:30:00,105.4,105.45,105.11,105.37,142100.0,66.2943,66.3258,66.1119,66.2754,142100.0
2008-02-06 09:30:00,108.55,109.41,108.55,109.33,174900.0,68.2756,68.8165,68.2756,68.7662,174900.0
2008-02-06 10:00:00,109.34,110.63,109.34,110.1,150700.0,68.7725,69.5839,68.7725,69.2505,150700.0
2008-02-06 10:30:00,110.17,110.37,109.38,109.53,150000.0,69.2945,69.4203,68.7976,68.892,150000.0
2008-02-06 11:00:00,109.53,109.86,108.9,109.67,63800.0,68.892,69.0996,68.4957,68.9801,63800.0
2008-02-06 11:30:00,109.67,109.67,109.38,109.41,63500.0,68.9801,68.9801,68.7976,68.8165,63500.0
2008-02-06 12:00:00,109.41,109.41,108.91,109.0,39400.0,68.8165,68.8165,68.502,68.5586,39400.0
2008-02-06 12:30:00,109.0,109.18,108.75,108.93,37300.0,68.5586,68.6719,68.4014,68.5146,37300.0
2008-02-06 13:00:00,108.89,109.07,108.8,109.01,19100.0,68.4894,68.6027,68.4328,68.5649,19100.0
2008-02-06 13:30:00,109.03,109.05,108.55,108.55,47200.0,68.5775,68.5901,68.2756,68.2756,47200.0
2008-02-06 14:00:00,108.61,108.76,108.14,108.44,34700.0,68.3133,68.4077,68.0177,68.2064,34700.0
2008-02-06 14:30:00,108.51,108.92,108.34,108.8,19800.0,68.2504,68.5083,68.1435,68.4328,19800.0
2008-02-06 15:00:00,108.76,108.9,108.42,108.53,77300.0,68.4077,68.4957,68.1938,68.263,77300.0
2008-02-06 15:30:00,108.55,108.8,107.73,107.73,173000.0,68.2756,68.4328,67.7598,67.7598,173000.0
2008-02-07 09:30:00,110.25,110.79,109.15,109.24,209900.0,69.3449,69.6845,68.653,68.7096,209900.0
2008-02-07 10:00:00,109.23,110.55,109.2,110.09,115200.0,68.7033,69.5336,68.6844,69.2442,115200.0
2008-02-07 10:30:00,110.08,110.39,109.33,109.95,62700.0,69.2379,69.4329,68.7662,69.1562,62700.0
2008-02-07 11:00:00,110.01,110.09,108.99,109.01,26300.0,69.1939,69.2442,68.5523,68.5649,26300.0
2008-02-07 11:30:00,109.04,109.57,108.73,109.51,63600.0,68.5838,68.9172,68.3888,68.8794,63600.0
2008-02-07 12:00:00,109.51,109.69,109.41,109.6,45300.0,68.8794,68.9926,68.8165,68.936,45300.0
2008-02-07 12:30:00,109.63,110.2,109.61,110.02,50100.0,68.9549,69.3134,68.9423,69.2002,50100.0
2008-02-07 13:00:00,110.0,110.15,109.59,109.8,33400.0,69.1876,69.282,68.9297,69.0618,33400.0
2008-02-07 13:30:00,109.79,110.55,109.75,110.52,48500.0,69.0555,69.5336,69.0304,69.5147,48500.0
2008-02-07 14:00:00,110.49,110.6,110.3,110.37,64900.0,69.4958,69.565,69.3763,69.4203,64900.0
2008-02-07 14:30:00,110.35,110.59,110.06,110.35,115700.0,69.4078,69.5587,69.2254,69.4078,115700.0
2008-02-07 15:00:00,110.33,110.34,109.42,110.1,72700.0,69.3952,69.4015,68.8228,69.2505,72700.0
2008-02-07 15:30:00,110.1,110.49,110.04,110.49,80900.0,69.2505,69.4958,69.2128,69.4958,80900.0
2008-02-08 09:30:00,109.05,110.01,109.05,109.8,59200.0,68.5901,69.1939,68.5901,69.0618,59200.0
2008-02-08 10:00:00,109.74,110.17,109.46,110.08,77100.0,69.0241,69.2945,68.848,69.2379,77100.0
2008-02-08 10:30:00,110.04,110.08,109.38,109.38,23900.0,69.2128,69.2379,68.7976,68.7976,23900.0
2008-02-08 11:00:00,109.36,109.85,109.35,109.65,26100.0,68.7851,69.0933,68.7788,68.9675,26100.0
2008-02-08 11:30:00,109.55,109.79,108.9,108.9,19300.0,68.9046,69.0555,68.4957,68.4957,19300.0
2008-02-08 12:00:00,108.9,109.06,108.42,108.91,20100.0,68.4957,68.5964,68.1938,68.502,20100.0
2008-02-08 12:30:00,108.94,108.94,108.42,108.69,22900.0,68.5209,68.5209,68.1938,68.3637,22900.0
2008-02-08 13:00:00,108.64,108.64,108.12,108.28,15600.0,68.3322,68.3322,68.0051,68.1058,15600.0
2008-02-08 13:30:00,108.27,108.8,107.84,108.59,37000.0,68.0995,68.4328,67.829,68.3008,37000.0
2008-02-08 14:00:00,108.64,108.94,108.38,108.78,21400.0,68.3322,68.5209,68.1687,68.4203,21400.0
2008-02-08 14:30:00,108.74,108.88,108.49,108.49,18400.0,68.3951,68.4832,68.2379,68.2379,18400.0
2008-02-08 15:00:00,108.5,108.85,108.4,108.6,24300.0,68.2441,68.4643,68.1812,68.307,24300.0
2008-02-08 15:30:00,108.54,109.0,108.43,108.45,39200.0,68.2693,68.5586,68.2001,68.2127,39200.0
2008-02-11 09:30:00,108.99,109.5,108.3,108.69,62100.0,68.5523,68.8731,68.1184,68.3637,62100.0
2008-02-11 10:00:00,108.73,109.01,108.2,108.69,45000.0,68.3888,68.5649,68.0555,68.3637,45000.0
2008-02-11 10:30:00,108.69,108.77,108.23,108.64,39500.0,68.3637,68.414,68.0743,68.3322,39500.0
2008-02-11 11:00:00,108.73,109.34,108.73,109.2,34600.0,68.3888,68.7725,68.3888,68.6844,34600.0
2008-02-11 11:30:00,109.11,109.16,108.8,108.93,18200.0,68.6278,68.6593,68.4328,68.5146,18200.0
2008-02-11 12:00:00,108.89,109.54,108.85,109.53,70700.0,68.4894,68.8983,68.4643,68.892,70700.0
2008-02-11 12:30:00,109.53,110.17,109.42,110.02,34700.0,68.892,69.2945,68.8228,69.2002,34700.0
2008-02-11 13:00:00,110.06,110.2,109.89,110.1,28400.0,69.2254,69.3134,69.1184,69.2505,28400.0
2008-02-11 13:30:00,110.19,110.52,110.13,110.32,50500.0,69.3071,69.5147,69.2694,69.3889,50500.0
2008-02-11 14:00:00,110.37,110.4,110.08,110.1,28800.0,69.4203,69.4392,69.2379,69.2505,28800.0
2008-02-11 14:30:00,110.11,110.24,109.78,110.07,28900.0,69.2568,69.3386,69.0492,69.2316,28900.0
2008-02-11 15:00:00,110.01,110.48,109.81,110.31,56700.0,69.1939,69.4895,69.0681,69.3826,56700.0
2008-02-11 15:30:00,110.37,110.37,109.99,110.2,35200.0,69.4203,69.4203,69.1813,69.3134,35200.0
2008-02-12 09:30:00,111.25,112.3,111.25,112.3,129600.0,69.9738,70.6343,69.9738,70.6343,129600.0
2008-02-12 10:00:00,112.3,112.98,112.26,112.81,56000.0,70.6343,71.062,70.6091,70.955,56000.0
2008-02-12 10:30:00,112.75,113.15,112.61,113.14,90800.0,70.9173,71.1689,70.8292,71.1626,90800.0
2008-02-12 11:00:00,113.14,113.17,112.78,112.98,31300.0,71.1626,71.1815,70.9362,71.062,31300.0
2008-02-12 11:30:00,112.97,113.12,112.89,112.97,31800.0,71.0557,71.15,71.0054,71.0557,31800.0
2008-02-12 12:00:00,112.97,113.09,112.79,112.83,13800.0,71.0557,71.1312,70.9425,70.9676,13800.0
2008-02-12 12:30:00,112.82,112.92,112.54,112.86,19800.0,70.9613,71.0242,70.7852,70.9865,19800.0
2008-02-12 13:00:00,112.92,113.12,112.89,113.02,18500.0,71.0242,71.15,71.0054,71.0871,18500.0
2008-02-12 13:30:00,113.08,113.08,112.75,112.97,68400.0,71.1249,71.1249,70.9173,71.0557,68400.0
2008-02-12 14:00:00,113.0,113.0,112.75,112.9,23400.0,71.0745,71.0745,70.9173,71.0117,23400.0
2008-02-12 14:30:00,112.86,113.0,112.61,112.92,25800.0,70.9865,71.0745,70.8292,71.0242,25800.0
2008-02-12 15:00:00,112.91,112.99,111.91,111.91,45600.0,71.0179,71.0683,70.389,70.389,45600.0
2008-02-12 15:30:00,111.92,112.38,111.64,112.2,82700.0,70.3953,70.6846,70.2191,70.5714,82700.0
2008-02-13 09:30:00,111.77,111.77,109.57,110.08,80700.0,70.3009,70.3009,68.9172,69.2379,80700.0
2008-02-13 10:00:00,110.07,110.27,109.6,109.61,35700.0,69.2316,69.3574,68.936,68.9423,35700.0
2008-02-13 10:30:00,109.63,109.63,109.25,109.45,34500.0,68.9549,68.9549,68.7159,68.8417,34500.0
2008-02-13 11:00:00,109.5,109.95,109.5,109.89,18300.0,68.8731,69.1562,68.8731,69.1184,18300.0
2008-02-13 11:30:00,109.99,109.99,109.57,109.7,31000.0,69.1813,69.1813,68.9172,68.9989,31000.0
2008-02-13 12:00:00,109.7,109.88,109.64,109.71,26600.0,68.9989,69.1121,68.9612,69.0052,26600.0
2008-02-13 12:30:00,109.72,109.75,109.64,109.74,7200.0,69.0115,69.0304,68.9612,69.0241,7200.0
2008-02-13 13:00:00,109.72,109.99,109.57,109.84,53700.0,69.0115,69.1813,68.9172,69.087,53700.0
2008-02-13 13:30:00,109.82,109.9,109.71,109.75,38800.0,69.0744,69.1247,69.0052,69.0304,38800.0
2008-02-13 14:00:00,109.79,109.95,109.61,109.69,26800.0,69.0555,69.1562,68.9423,68.9926,26800.0
2008-02-13 14:30:00,109.67,110.05,109.61,109.92,36800.0,68.9801,69.2191,68.9423,69.1373,36800.0
2008-02-13 15:00:00,109.85,110.0,109.7,109.79,73400.0,69.0933,69.1876,68.9989,69.0555,73400.0
2008-02-13 15:30:00,109.76,110.24,109.67,110.14,167300.0,69.0367,69.3386,68.9801,69.2757,167300.0
2008-02-14 09:30:00,110.5,110.97,110.21,110.24,38500.0,69.5021,69.7977,69.3197,69.3386,38500.0
2008-02-14 10:00:00,110.22,110.41,109.9,110.18,40200.0,69.326,69.4455,69.1247,69.3008,40200.0
2008-02-14 10:30:00,110.16,110.36,109.9,110.18,19800.0,69.2883,69.414,69.1247,69.3008,19800.0
2008-02-14 11:00:00,110.2,110.41,109.75,109.9,20000.0,69.3134,69.4455,69.0304,69.1247,20000.0
2008-02-14 11:30:00,109.87,109.93,109.47,109.55,19100.0,69.1058,69.1436,68.8543,68.9046,19100.0
2008-02-14 12:00:00,109.5,109.86,109.43,109.82,33700.0,68.8731,69.0996,68.8291,69.0744,33700.0
2008-02-14 12:30:00,109.78,110.1,109.63,109.74,13300.0,69.0492,69.2505,68.9549,69.0241,13300.0
2008-02-14 13:00:00,109.65,109.66,109.35,109.42,13100.0,68.9675,68.9738,68.7788,68.8228,13100.0
2008-02-14 13:30:00,109.49,109.68,109.39,109.68,15700.0,68.8668,68.9863,68.8039,68.9863,15700.0
2008-02-14 14:00:00,109.73,109.9,109.5,109.5,16200.0,69.0178,69.1247,68.8731,68.8731,16200.0
2008-02-14 14:30:00,109.48,109.71,109.15,109.6,24400.0,68.8605,69.0052,68.653,68.936,24400.0
2008-02-14 15:00:00,109.63,110.07,109.49,109.96,35900.0,68.9549,69.2316,68.8668,69.1625,35900.0
2008-02-14 15:30:00,109.94,109.94,109.47,109.52,65100.0,69.1499,69.1499,68.8543,68.8857,65100.0
2008-02-15 09:30:00,111.1,111.65,110.29,110.53,47300.0,69.8795,70.2254,69.37,69.521,47300.0
2008-02-15 10:00:00,110.56,111.27,110.48,110.96,20300.0,69.5398,69.9864,69.4895,69.7914,20300.0
2008-02-15 10:30:00,110.97,111.26,110.4,110.44,18200.0,69.7977,69.9801,69.4392,69.4644,18200.0
2008-02-15 11:00:00,110.46,110.46,110.01,110.1,16100.0,69.4769,69.4769,69.1939,69.2505,16100.0
2008-02-15 11:30:00,110.06,110.09,109.74,109.78,13200.0,69.2254,69.2442,69.0241,69.0492,13200.0
2008-02-15 12:00:00,109.82,110.11,109.65,109.67,9200.0,69.0744,69.2568,68.9675,68.9801,9200.0
2008-02-15 12:30:00,109.66,110.05,109.61,110.05,22800.0,68.9738,69.2191,68.9423,69.2191,22800.0
2008-02-15 13:00:00,110.05,110.21,109.89,110.13,19500.0,69.2191,69.3197,69.1184,69.2694,19500.0
2008-02-15 13:30:00,110.13,110.6,110.02,110.47,25200.0,69.2694,69.565,69.2002,69.4832,25200.0
2008-02-15 14:00:00,110.5,110.5,109.97,110.2,29100.0,69.5021,69.5021,69.1687,69.3134,29100.0
2008-02-15 14:30:00,110.2,110.27,110.08,110.2,11000.0,69.3134,69.3574,69.2379,69.3134,11000.0
2008-02-15 15:00:00,110.19,110.77,110.15,110.5,27000.0,69.3071,69.6719,69.282,69.5021,27000.0
2008-02-15 15:30:00,110.5,111.11,110.49,111.06,44600.0,69.5021,69.8858,69.4958,69.8543,44600.0
2008-02-19 09:30:00,116.93,117.59,116.68,116.78,184800.0,73.5464,73.9616,73.3892,73.4521,184800.0
2008-02-19 10:00:00,116.78,116.83,116.04,116.3,132000.0,73.4521,73.4835,72.9866,73.1502,132000.0
2008-02-19 10:30:00,116.21,116.43,115.95,116.32,69600.0,73.0936,73.2319,72.93,73.1628,69600.0
2008-02-19 11:00:00,116.31,116.38,115.86,116.2,42000.0,73.1565,73.2005,72.8734,73.0873,42000.0
2008-02-19 11:30:00,116.23,116.38,115.91,115.95,39300.0,73.1061,73.2005,72.9049,72.93,39300.0
2008-02-19 12:00:00,116.02,116.48,115.95,116.43,31000.0,72.9741,73.2634,72.93,73.2319,31000.0
2008-02-19 12:30:00,116.43,116.44,115.93,116.04,37300.0,73.2319,73.2382,72.9175,72.9866,37300.0
2008-02-19 13:00:00,116.08,116.6,116.02,116.56,42200.0,73.0118,73.3389,72.9741,73.3137,42200.0
2008-02-19 13:30:00,116.56,116.56,116.21,116.22,21900.0,73.3137,73.3137,73.0936,73.0999,21900.0
2008-02-19 14:00:00,116.28,116.35,115.98,116.02,44800.0,73.1376,73.1816,72.9489,72.9741,44800.0
2008-02-19 14:30:00,116.01,116.01,115.1,115.1,55800.0,72.9678,72.9678,72.3954,72.3954,55800.0
2008-02-19 15:00:00,115.07,115.55,114.92,115.42,79000.0,72.3765,72.6784,72.2822,72.5967,79000.0
2008-02-19 15:30:00,115.4,116.09,115.39,115.93,95600.0,72.5841,73.0181,72.5778,72.9175,95600.0
2008-02-20 09:30:00,113.45,113.45,111.5,112.57,76300.0,71.3576,71.3576,70.1311,70.8041,76300.0
2008-02-20 10:00:00,112.49,112.98,112.2,112.41,41300.0,70.7538,71.062,70.5714,70.7035,41300.0
2008-02-20 10:30:00,112.5,112.75,112.27,112.45,25000.0,70.7601,70.9173,70.6154,70.7286,25000.0
2008-02-20 11:00:00,112.2,112.58,112.2,112.53,13200.0,70.5714,70.8104,70.5714,70.7789,13200.0
2008-02-20 11:30:00,112.5,112.66,112.28,112.35,12600.0,70.7601,70.8607,70.6217,70.6657,12600.0
2008-02-20 12:00:00,112.32,113.19,112.28,113.1,26800.0,70.6468,71.1941,70.6217,71.1374,26800.0
2008-02-20 12:30:00,113.18,113.44,113.1,113.11,25300.0,71.1878,71.3513,71.1374,71.1437,25300.0
2008-02-20 13:00:00,113.08,113.45,112.84,112.86,21000.0,71.1249,71.3576,70.9739,70.9865,21000.0
2008-02-20 13:30:00,112.75,113.22,112.65,113.02,20500.0,70.9173,71.2129,70.8544,71.0871,20500.0
2008-02-20 14:00:00,113.02,113.39,112.69,112.86,48500.0,71.0871,71.3199,70.8796,70.9865,48500.0
2008-02-20 14:30:00,112.92,113.84,112.86,113.59,36100.0,71.0242,71.6029,70.9865,71.4456,36100.0
2008-02-20 15:00:00,113.63,113.63,113.05,113.21,38700.0,71.4708,71.4708,71.106,71.2066,38700.0
2008-02-20 15:30:00,113.19,113.4,113.02,113.29,79500.0,71.1941,71.3261,71.0871,71.257,79500.0
2008-02-21 09:30:00,113.0,113.0,112.24,112.78,35500.0,71.0745,71.0745,70.5965,70.9362,35500.0
2008-02-21 10:00:00,112.72,112.72,111.81,112.09,45500.0,70.8984,70.8984,70.3261,70.5022,45500.0
2008-02-21 10:30:00,112.09,112.18,111.59,111.65,28500.0,70.5022,70.5588,70.1877,70.2254,28500.0
2008-02-21 11:00:00,111.63,111.86,111.58,111.73,16500.0,70.2128,70.3575,70.1814,70.2757,16500.0
2008-02-21 11:30:00,111.76,111.97,111.66,111.84,26900.0,70.2946,70.4267,70.2317,70.3449,26900.0
2008-02-21 12:00:00,111.82,111.84,111.52,111.59,12500.0,70.3324,70.3449,70.1437,70.1877,12500.0
2008-02-21 12:30:00,111.56,111.75,111.5,111.65,29500.0,70.1688,70.2883,70.1311,70.2254,29500.0
2008-02-21 13:00:00,111.61,111.69,111.28,111.45,30700.0,70.2003,70.2506,69.9927,70.0996,30700.0
2008-02-21 13:30:00,111.47,111.6,111.15,111.31,26500.0,70.1122,70.194,69.9109,70.0116,26500.0
2008-02-21 14:00:00,111.26,111.75,111.05,111.68,29300.0,69.9801,70.2883,69.848,70.2443,29300.0
2008-02-21 14:30:00,111.68,111.81,111.12,111.32,29400.0,70.2443,70.3261,69.8921,70.0179,29400.0
2008-02-21 15:00:00,111.29,111.36,110.82,111.0,45800.0,69.999,70.043,69.7034,69.8166,45800.0
2008-02-21 15:30:00,111.0,111.22,110.8,110.87,114900.0,69.8166,69.955,69.6908,69.7348,114900.0
2008-02-22 09:30:00,110.81,111.24,110.34,110.38,50700.0,69.6971,69.9675,69.4015,69.4266,50700.0
2008-02-22 10:00:00,110.38,110.38,109.89,110.25,65700.0,69.4266,69.4266,69.1184,69.3449,65700.0
2008-02-22 10:30:00,110.24,111.0,109.68,109.97,36400.0,69.3386,69.8166,68.9863,69.1687,36400.0
2008-02-22 11:00:00,109.87,110.23,109.67,110.03,36600.0,69.1058,69.3323,68.9801,69.2065,36600.0
2008-02-22 11:30:00,110.03,110.03,109.56,109.61,64700.0,69.2065,69.2065,68.9109,68.9423,64700.0
2008-02-22 12:00:00,109.63,109.64,109.08,109.23,50100.0,68.9549,68.9612,68.609,68.7033,50100.0
2008-02-22 12:30:00,109.18,109.23,108.78,108.95,69900.0,68.6719,68.7033,68.4203,68.5272,69900.0
2008-02-22 13:00:00,108.87,109.27,108.75,109.04,45100.0,68.4769,68.7285,68.4014,68.5838,45100.0
2008-02-22 13:30:00,109.04,109.11,108.59,109.07,66100.0,68.5838,68.6278,68.3008,68.6027,66100.0
2008-02-22 14:00:00,109.03,109.24,108.85,108.85,41500.0,68.5775,68.7096,68.4643,68.4643,41500.0
2008-02-22 14:30:00,108.85,109.31,108.59,109.03,55800.0,68.4643,68.7536,68.3008,68.5775,55800.0
2008-02-22 15:00:00,108.98,109.14,108.44,108.89,86200.0,68.5461,68.6467,68.2064,68.4894,86200.0
2008-02-22 15:30:00,108.74,110.73,108.73,110.63,238400.0,68.3951,69.6468,68.3888,69.5839,238400.0
2008-02-25 09:30:00,111.31,111.31,110.49,110.49,66200.0,70.0116,70.0116,69.4958,69.4958,66200.0
2008-02-25 10:00:00,110.49,111.24,110.49,111.23,95600.0,69.4958,69.9675,69.4958,69.9613,95600.0
2008-02-25 10:30:00,111.16,111.36,111.1,111.25,29500.0,69.9172,70.043,69.8795,69.9738,29500.0
2008-02-25 11:00:00,111.27,111.27,111.0,111.0,20400.0,69.9864,69.9864,69.8166,69.8166,20400.0
2008-02-25 11:30:00,111.07,111.14,110.71,110.71,16600.0,69.8606,69.9046,69.6342,69.6342,16600.0
2008-02-25 12:00:00,110.7,110.88,110.65,110.8,10200.0,69.6279,69.7411,69.5965,69.6908,10200.0
2008-02-25 12:30:00,110.76,110.96,110.7,110.93,8400.0,69.6656,69.7914,69.6279,69.7726,8400.0
2008-02-25 13:00:00,110.87,111.11,110.73,110.79,20700.0,69.7348,69.8858,69.6468,69.6845,20700.0
2008-02-25 13:30:00,110.76,111.05,110.65,110.89,13900.0,69.6656,69.848,69.5965,69.7474,13900.0
2008-02-25 14:00:00,110.91,111.74,110.73,111.71,35000.0,69.76,70.282,69.6468,70.2632,35000.0
2008-02-25 14:30:00,111.81,111.95,111.07,111.32,39800.0,70.3261,70.4141,69.8606,70.0179,39800.0
2008-02-25 15:00:00,111.31,111.81,111.27,111.64,39600.0,70.0116,70.3261,69.9864,70.2191,39600.0
2008-02-25 15:30:00,111.72,112.32,111.71,112.15,88100.0,70.2695,70.6468,70.2632,70.5399,88100.0
2008-02-26 09:30:00,110.7,111.16,110.18,110.49,62300.0,69.6279,69.9172,69.3008,69.4958,62300.0
2008-02-26 10:00:00,110.45,110.9,110.28,110.47,40100.0,69.4707,69.7537,69.3637,69.4832,40100.0
2008-02-26 10:30:00,110.43,111.58,110.42,111.21,24600.0,69.4581,70.1814,69.4518,69.9487,24600.0
2008-02-26 11:00:00,111.24,111.78,111.18,111.61,20600.0,69.9675,70.3072,69.9298,70.2003,20600.0
2008-02-26 11:30:00,111.61,112.0,111.55,112.0,24900.0,70.2003,70.4456,70.1625,70.4456,24900.0
2008-02-26 12:00:00,112.0,112.81,111.98,112.67,28100.0,70.4456,70.955,70.433,70.867,28100.0
2008-02-26 12:30:00,112.66,112.67,112.29,112.67,32600.0,70.8607,70.867,70.628,70.867,32600.0
2008-02-26 13:00:00,112.66,112.7,112.31,112.44,27100.0,70.8607,70.8859,70.6406,70.7223,27100.0
2008-02-26 13:30:00,112.38,112.45,112.11,112.23,28300.0,70.6846,70.7286,70.5148,70.5902,28300.0
2008-02-26 14:00:00,112.17,112.36,112.07,112.29,37100.0,70.5525,70.672,70.4896,70.628,37100.0
2008-02-26 14:30:00,112.33,112.69,112.27,112.57,28600.0,70.6531,70.8796,70.6154,70.8041,28600.0
2008-02-26 15:00:00,112.51,112.51,111.87,112.0,22800.0,70.7664,70.7664,70.3638,70.4456,22800.0
2008-02-26 15:30:00,112.04,112.29,111.83,112.08,72600.0,70.4707,70.628,70.3386,70.4959,72600.0
2008-02-27 09:30:00,112.05,113.74,112.05,113.44,47900.0,70.477,71.54,70.477,71.3513,47900.0
2008-02-27 10:00:00,113.35,113.36,112.69,112.82,30800.0,71.2947,71.301,70.8796,70.9613,30800.0
2008-02-27 10:30:00,112.85,113.75,112.75,113.36,38100.0,70.9802,71.5463,70.9173,71.301,38100.0
2008-02-27 11:00:00,113.41,113.84,113.38,113.7,31900.0,71.3324,71.6029,71.3136,71.5148,31900.0
2008-02-27 11:30:00,113.67,113.84,113.53,113.65,16700.0,71.496,71.6029,71.4079,71.4834,16700.0
2008-02-27 12:00:00,113.73,113.82,113.38,113.42,23100.0,71.5337,71.5903,71.3136,71.3387,23100.0
2008-02-27 12:30:00,113.41,113.79,113.37,113.68,17300.0,71.3324,71.5714,71.3073,71.5023,17300.0
2008-02-27 13:00:00,113.71,113.73,113.35,113.35,14200.0,71.5211,71.5337,71.2947,71.2947,14200.0
2008-02-27 13:30:00,113.35,113.38,112.89,113.14,21600.0,71.2947,71.3136,71.0054,71.1626,21600.0
2008-02-27 14:00:00,113.08,113.08,112.11,112.14,95300.0,71.1249,71.1249,70.5148,70.5336,95300.0
2008-02-27 14:30:00,112.1,112.6,112.08,112.6,159100.0,70.5085,70.823,70.4959,70.823,159100.0
2008-02-27 15:00:00,112.61,112.74,112.39,112.51,93300.0,70.8292,70.911,70.6909,70.7664,93300.0
2008-02-27 15:30:00,112.51,113.11,112.47,113.04,149900.0,70.7664,71.1437,70.7412,71.0997,149900.0
2008-02-28 09:30:00,111.47,111.47,110.29,111.09,65000.0,70.1122,70.1122,69.37,69.8732,65000.0
2008-02-28 10:00:00,110.9,111.09,110.75,110.99,59400.0,69.7537,69.8732,69.6593,69.8103,59400.0
2008-02-28 10:30:00,110.82,111.03,110.63,110.79,18000.0,69.7034,69.8355,69.5839,69.6845,18000.0
2008-02-28 11:00:00,110.74,110.84,110.39,110.71,28500.0,69.6531,69.716,69.4329,69.6342,28500.0
2008-02-28 11:30:00,110.64,110.73,110.51,110.7,14800.0,69.5902,69.6468,69.5084,69.6279,14800.0
2008-02-28 12:00:00,110.71,110.85,110.55,110.76,20300.0,69.6342,69.7222,69.5336,69.6656,20300.0
2008-02-28 12:30:00,110.7,110.84,110.68,110.73,7800.0,69.6279,69.716,69.6153,69.6468,7800.0
2008-02-28 13:00:00,110.71,111.05,110.65,110.71,16100.0,69.6342,69.848,69.5965,69.6342,16100.0
2008-02-28 13:30:00,110.76,110.93,110.65,110.91,17100.0,69.6656,69.7726,69.5965,69.76,17100.0
2008-02-28 14:00:00,110.89,111.23,110.72,110.98,26000.0,69.7474,69.9613,69.6405,69.804,26000.0
2008-02-28 14:30:00,110.99,111.15,110.87,111.12,17000.0,69.8103,69.9109,69.7348,69.8921,17000.0
2008-02-28 15:00:00,111.08,111.13,110.6,110.68,23500.0,69.8669,69.8984,69.565,69.6153,23500.0
2008-02-28 15:30:00,110.69,110.9,110.5,110.58,96100.0,69.6216,69.7537,69.5021,69.5524,96100.0
2008-02-29 09:30:00,109.99,109.99,108.61,108.78,55200.0,69.1813,69.1813,68.3133,68.4203,55200.0
2008-02-29 10:00:00,108.87,108.87,108.2,108.26,35500.0,68.4769,68.4769,68.0555,68.0932,35500.0
2008-02-29 10:30:00,108.26,108.61,108.17,108.43,23300.0,68.0932,68.3133,68.0366,68.2001,23300.0
2008-02-29 11:00:00,108.4,108.76,108.32,108.7,13400.0,68.1812,68.4077,68.1309,68.3699,13400.0
2008-02-29 11:30:00,108.62,108.8,108.47,108.54,16700.0,68.3196,68.4328,68.2253,68.2693,16700.0
2008-02-29 12:00:00,108.51,108.87,108.44,108.87,27700.0,68.2504,68.4769,68.2064,68.4769,27700.0
2008-02-29 12:30:00,108.87,108.88,108.33,108.41,25800.0,68.4769,68.4832,68.1372,68.1875,25800.0
2008-02-29 13:00:00,108.45,108.7,108.23,108.29,40500.0,68.2127,68.3699,68.0743,68.1121,40500.0
2008-02-29 13:30:00,108.29,108.36,108.2,108.21,24900.0,68.1121,68.1561,68.0555,68.0617,24900.0
2008-02-29 14:00:00,108.21,108.41,108.15,108.2,32100.0,68.0617,68.1875,68.024,68.0555,32100.0
2008-02-29 14:30:00,108.2,108.38,108.17,108.38,34700.0,68.0555,68.1687,68.0366,68.1687,34700.0
2008-02-29 15:00:00,108.31,108.51,108.23,108.35,43700.0,68.1246,68.2504,68.0743,68.1498,43700.0
2008-02-29 15:30:00,108.38,108.61,108.27,108.47,151100.0,68.1687,68.3133,68.0995,68.2253,151100.0
2008-03-03 09:30:00,108.0,108.39,107.49,108.22,97200.0,67.9297,68.175,67.6089,68.068,97200.0
2008-03-03 10:00:00,108.21,109.05,108.21,108.68,62900.0,68.0617,68.5901,68.0617,68.3574,62900.0
2008-03-03 10:30:00,108.59,108.78,108.37,108.45,66100.0,68.3008,68.4203,68.1624,68.2127,66100.0
2008-03-03 11:00:00,108.41,108.68,108.22,108.43,36500.0,68.1875,68.3574,68.068,68.2001,36500.0
2008-03-03 11:30:00,108.51,109.04,108.44,108.89,51000.0,68.2504,68.5838,68.2064,68.4894,51000.0
2008-03-03 12:00:00,108.86,108.95,108.63,108.89,11600.0,68.4706,68.5272,68.3259,68.4894,11600.0
2008-03-03 12:30:00,108.93,109.13,108.56,108.65,25600.0,68.5146,68.6404,68.2819,68.3385,25600.0
2008-03-03 13:00:00,108.73,109.02,108.58,108.82,11600.0,68.3888,68.5712,68.2945,68.4454,11600.0
2008-03-03 13:30:00,108.84,109.03,108.56,108.78,26100.0,68.458,68.5775,68.2819,68.4203,26100.0
2008-03-03 14:00:00,108.73,109.16,108.38,108.51,90000.0,68.3888,68.6593,68.1687,68.2504,90000.0
2008-03-03 14:30:00,108.47,108.5,108.0,108.1,36700.0,68.2253,68.2441,67.9297,67.9926,36700.0
2008-03-03 15:00:00,108.06,109.1,108.06,108.87,96100.0,67.9674,68.6215,67.9674,68.4769,96100.0
2008-03-03 15:30:00,108.87,109.14,108.67,109.08,132000.0,68.4769,68.6467,68.3511,68.609,132000.0
2008-03-04 09:30:00,106.78,106.78,105.59,105.86,65200.0,67.1623,67.1623,66.4138,66.5836,65200.0
2008-03-04 10:00:00,105.81,106.09,105.64,105.78,57000.0,66.5522,66.7283,66.4453,66.5333,57000.0
2008-03-04 10:30:00,105.72,105.76,105.15,105.21,56100.0,66.4956,66.5207,66.1371,66.1748,56100.0
2008-03-04 11:00:00,105.19,105.35,105.01,105.28,30900.0,66.1622,66.2629,66.049,66.2188,30900.0
2008-03-04 11:30:00,105.28,105.34,104.73,104.73,27000.0,66.2188,66.2566,65.8729,65.8729,27000.0
2008-03-04 12:00:00,104.78,105.31,104.78,105.2,21500.0,65.9043,66.2377,65.9043,66.1685,21500.0
2008-03-04 12:30:00,105.21,105.51,104.77,104.77,46100.0,66.1748,66.3635,65.8981,65.8981,46100.0
2008-03-04 13:00:00,104.81,105.21,104.65,105.16,24400.0,65.9232,66.1748,65.8226,66.1434,24400.0
2008-03-04 13:30:00,105.2,105.2,104.38,104.38,45800.0,66.1685,66.1685,65.6528,65.6528,45800.0
2008-03-04 14:00:00,104.4,104.7,104.17,104.45,59300.0,65.6653,65.854,65.5207,65.6968,59300.0
2008-03-04 14:30:00,104.4,105.08,104.33,105.0,129700.0,65.6653,66.093,65.6213,66.0427,129700.0
2008-03-04 15:00:00,105.08,105.57,104.83,104.93,144200.0,66.093,66.4012,65.9358,65.9987,144200.0
2008-03-04 15:30:00,104.91,105.71,104.85,105.4,145400.0,65.9861,66.4893,65.9484,66.2943,145400.0
2008-03-05 09:30:00,105.41,106.33,105.39,106.0,35200.0,66.3006,66.8793,66.288,66.6717,35200.0
2008-03-05 10:00:00,106.01,106.24,105.68,105.93,74600.0,66.678,66.8227,66.4704,66.6277,74600.0
2008-03-05 10:30:00,105.93,106.4,105.8,105.97,31600.0,66.6277,66.9233,66.5459,66.6528,31600.0
2008-03-05 11:00:00,105.95,106.17,105.77,105.98,21400.0,66.6403,66.7786,66.527,66.6591,21400.0
2008-03-05 11:30:00,105.95,106.02,105.73,105.92,17500.0,66.6403,66.6843,66.5019,66.6214,17500.0
2008-03-05 12:00:00,105.98,106.3,105.69,105.78,34500.0,66.6591,66.8604,66.4767,66.5333,34500.0
2008-03-05 12:30:00,105.71,106.01,105.59,105.83,30000.0,66.4893,66.678,66.4138,66.5648,30000.0
2008-03-05 13:00:00,105.84,106.18,105.22,105.36,38900.0,66.5711,66.7849,66.1811,66.2692,38900.0
2008-03-05 13:30:00,105.31,105.37,104.66,104.92,33400.0,66.2377,66.2754,65.8289,65.9924,33400.0
2008-03-05 14:00:00,104.92,105.32,104.82,105.24,30300.0,65.9924,66.244,65.9295,66.1937,30300.0
2008-03-05 14:30:00,105.24,105.74,104.99,105.38,47000.0,66.1937,66.5082,66.0364,66.2817,47000.0
2008-03-05 15:00:00,105.38,105.48,104.9,105.37,77100.0,66.2817,66.3446,65.9798,66.2754,77100.0
2008-03-05 15:30:00,105.29,105.67,105.26,105.61,67500.0,66.2251,66.4641,66.2063,66.4264,67500.0
2008-03-06 09:30:00,104.84,105.95,104.67,104.88,31500.0,65.9421,66.6403,65.8352,65.9672,31500.0
2008-03-06 10:00:00,104.76,104.89,104.4,104.66,37000.0,65.8918,65.9735,65.6653,65.8289,37000.0
2008-03-06 10:30:00,104.68,104.91,104.47,104.57,32900.0,65.8414,65.9861,65.7094,65.7723,32900.0
2008-03-06 11:00:00,104.56,104.76,104.29,104.29,31100.0,65.766,65.8918,65.5961,65.5961,31100.0
2008-03-06 11:30:00,104.3,104.62,104.24,104.41,19700.0,65.6024,65.8037,65.5647,65.6716,19700.0
2008-03-06 12:00:00,104.41,104.41,104.04,104.35,27300.0,65.6716,65.6716,65.4389,65.6339,27300.0
2008-03-06 12:30:00,104.34,104.5,104.16,104.29,24700.0,65.6276,65.7282,65.5144,65.5961,24700.0
2008-03-06 13:00:00,104.33,104.62,104.33,104.44,12300.0,65.6213,65.8037,65.6213,65.6905,12300.0
2008-03-06 13:30:00,104.35,104.68,104.27,104.56,18000.0,65.6339,65.8414,65.5836,65.766,18000.0
2008-03-06 14:00:00,104.53,104.72,104.3,104.33,15600.0,65.7471,65.8666,65.6024,65.6213,15600.0
2008-03-06 14:30:00,104.33,104.61,104.31,104.46,29900.0,65.6213,65.7974,65.6087,65.7031,29900.0
2008-03-06 15:00:00,104.46,104.86,104.23,104.83,102600.0,65.7031,65.9547,65.5584,65.9358,102600.0
2008-03-06 15:30:00,104.81,104.82,104.16,104.53,264600.0,65.9232,65.9295,65.5144,65.7471,264600.0
2008-03-07 09:30:00,104.42,104.42,103.01,103.99,112900.0,65.6779,65.6779,64.7911,65.4075,112900.0
2008-03-07 10:00:00,104.08,104.08,103.33,103.49,27800.0,65.4641,65.4641,64.9923,65.093,27800.0
2008-03-07 10:30:00,103.5,103.94,103.44,103.77,31600.0,65.0993,65.376,65.0615,65.2691,31600.0
2008-03-07 11:00:00,103.7,103.85,103.54,103.56,18000.0,65.2251,65.3194,65.1244,65.137,18000.0
2008-03-07 11:30:00,103.59,103.61,103.2,103.2,39200.0,65.1559,65.1684,64.9106,64.9106,39200.0
2008-03-07 12:00:00,103.24,103.25,103.02,103.09,32200.0,64.9357,64.942,64.7973,64.8414,32200.0
2008-03-07 12:30:00,103.09,103.27,102.92,103.2,31200.0,64.8414,64.9546,64.7344,64.9106,31200.0
2008-03-07 13:00:00,103.19,103.32,102.96,103.31,67600.0,64.9043,64.986,64.7596,64.9797,67600.0
2008-03-07 13:30:00,103.32,103.32,102.77,102.87,16200.0,64.986,64.986,64.6401,64.703,16200.0
2008-03-07 14:00:00,102.88,103.11,102.69,103.11,35700.0,64.7093,64.854,64.5898,64.854,35700.0
2008-03-07 14:30:00,103.1,103.27,102.74,103.27,33600.0,64.8477,64.9546,64.6212,64.9546,33600.0
2008-03-07 15:00:00,103.32,103.54,102.97,103.28,53200.0,64.986,65.1244,64.7659,64.9609,53200.0
2008-03-07 15:30:00,103.25,103.43,102.98,103.17,146200.0,64.942,65.0552,64.7722,64.8917,146200.0
2008-03-10 09:30:00,102.51,102.99,101.76,102.99,53700.0,64.4766,64.7785,64.0048,64.7785,53700.0
2008-03-10 10:00:00,102.93,103.12,102.41,102.7,64700.0,64.7407,64.8602,64.4137,64.5961,64700.0
2008-03-10 10:30:00,102.83,103.15,102.64,102.66,31100.0,64.6778,64.8791,64.5583,64.5709,31100.0
2008-03-10 11:00:00,102.75,102.87,102.21,102.26,32900.0,64.6275,64.703,64.2879,64.3193,32900.0
2008-03-10 11:30:00,102.2,102.35,101.97,102.32,51600.0,64.2816,64.3759,64.1369,64.3571,51600.0
2008-03-10 12:00:00,102.27,102.28,101.74,101.8,40900.0,64.3256,64.3319,63.9923,64.03,40900.0
2008-03-10 12:30:00,101.76,102.14,101.76,102.07,11400.0,64.0048,64.2438,64.0048,64.1998,11400.0
2008-03-10 13:00:00,102.04,102.04,101.53,101.56,25100.0,64.1809,64.1809,63.8602,63.879,25100.0
2008-03-10 13:30:00,101.54,101.73,101.34,101.34,47200.0,63.8665,63.986,63.7407,63.7407,47200.0
2008-03-10 14:00:00,101.33,101.34,101.0,101.24,51100.0,63.7344,63.7407,63.5268,63.6778,51100.0
2008-03-10 14:30:00,101.21,101.28,100.82,100.85,55800.0,63.6589,63.7029,63.4136,63.4325,55800.0
2008-03-10 15:00:00,100.87,101.02,100.74,100.94,51100.0,63.445,63.5394,63.3633,63.4891,51100.0
2008-03-10 15:30:00,100.96,100.97,100.49,100.6,131700.0,63.5017,63.5079,63.206,63.2752,131700.0
2008-03-11 09:30:00,104.58,105.03,104.44,104.52,97600.0,65.7786,66.0616,65.6905,65.7408,97600.0
2008-03-11 10:00:00,104.47,104.71,104.35,104.52,72300.0,65.7094,65.8603,65.6339,65.7408,72300.0
2008-03-11 10:30:00,104.59,104.64,104.3,104.46,48800.0,65.7848,65.8163,65.6024,65.7031,48800.0
2008-03-11 11:00:00,104.52,104.52,104.2,104.33,22700.0,65.7408,65.7408,65.5395,65.6213,22700.0
2008-03-11 11:30:00,104.33,104.48,104.14,104.33,39700.0,65.6213,65.7157,65.5018,65.6213,39700.0
2008-03-11 12:00:00,104.28,104.99,104.25,104.84,100700.0,65.5899,66.0364,65.571,65.9421,100700.0
2008-03-11 12:30:00,104.89,104.97,104.5,104.92,39400.0,65.9735,66.0239,65.7282,65.9924,39400.0
2008-03-11 13:00:00,104.91,105.0,104.69,104.94,16400.0,65.9861,66.0427,65.8477,66.005,16400.0
2008-03-11 13:30:00,104.94,104.99,104.49,104.92,20900.0,66.005,66.0364,65.7219,65.9924,20900.0
2008-03-11 14:00:00,104.93,105.13,104.86,104.91,30000.0,65.9987,66.1245,65.9547,65.9861,30000.0
2008-03-11 14:30:00,104.91,105.46,104.78,105.3,32900.0,65.9861,66.3321,65.9043,66.2314,32900.0
2008-03-11 15:00:00,105.33,105.91,105.12,105.76,48900.0,66.2503,66.6151,66.1182,66.5207,48900.0
2008-03-11 15:30:00,105.74,106.07,105.44,105.97,132100.0,66.5082,66.7157,66.3195,66.6528,132100.0
2008-03-12 09:30:00,107.02,107.02,105.43,105.59,55400.0,67.3133,67.3133,66.3132,66.4138,55400.0
2008-03-12 10:00:00,105.54,105.57,105.04,105.18,52400.0,66.3824,66.4012,66.0679,66.1559,52400.0
2008-03-12 10:30:00,105.17,106.07,105.05,106.07,36200.0,66.1496,66.7157,66.0742,66.7157,36200.0
2008-03-12 11:00:00,106.08,106.27,105.98,106.0,18700.0,66.722,66.8415,66.6591,66.6717,18700.0
2008-03-12 11:30:00,106.05,106.11,105.68,105.77,17500.0,66.7032,66.7409,66.4704,66.527,17500.0
2008-03-12 12:00:00,105.73,105.73,105.36,105.47,18700.0,66.5019,66.5019,66.2692,66.3383,18700.0
2008-03-12 12:30:00,105.5,105.78,105.38,105.49,14000.0,66.3572,66.5333,66.2817,66.3509,14000.0
2008-03-12 13:00:00,105.54,106.0,105.54,105.93,13600.0,66.3824,66.6717,66.3824,66.6277,13600.0
2008-03-12 13:30:00,105.9,105.9,105.4,105.69,9700.0,66.6088,66.6088,66.2943,66.4767,9700.0
2008-03-12 14:00:00,105.71,105.88,105.47,105.49,22800.0,66.4893,66.5962,66.3383,66.3509,22800.0
2008-03-12 14:30:00,105.54,105.9,105.5,105.65,29600.0,66.3824,66.6088,66.3572,66.4516,29600.0
2008-03-12 15:00:00,105.65,105.78,105.36,105.4,34700.0,66.4516,66.5333,66.2692,66.2943,34700.0
2008-03-12 15:30:00,105.36,105.36,104.9,105.11,57700.0,66.2692,66.2692,65.9798,66.1119,57700.0
2008-03-13 09:30:00,103.63,103.9,102.41,102.92,73700.0,65.181,65.3508,64.4137,64.7344,73700.0
2008-03-13 10:00:00,102.91,103.37,102.81,102.95,28500.0,64.7282,65.0175,64.6653,64.7533,28500.0
2008-03-13 10:30:00,102.91,103.03,102.5,102.7,54700.0,64.7282,64.8036,64.4703,64.5961,54700.0
2008-03-13 11:00:00,102.65,103.65,102.62,103.48,76100.0,64.5646,65.1936,64.5458,65.0867,76100.0
2008-03-13 11:30:00,103.45,104.11,103.4,104.1,59500.0,65.0678,65.4829,65.0364,65.4766,59500.0
2008-03-13 12:00:00,104.18,104.56,103.92,104.04,44200.0,65.527,65.766,65.3634,65.4389,44200.0
2008-03-13 12:30:00,104.05,104.17,103.62,103.95,34600.0,65.4452,65.5207,65.1747,65.3823,34600.0
2008-03-13 13:00:00,103.92,104.67,103.74,104.6,40200.0,65.3634,65.8352,65.2502,65.7911,40200.0
2008-03-13 13:30:00,104.63,105.28,104.48,105.16,39400.0,65.81,66.2188,65.7157,66.1434,39400.0
2008-03-13 14:00:00,105.19,105.55,105.14,105.26,40400.0,66.1622,66.3887,66.1308,66.2063,40400.0
2008-03-13 14:30:00,105.22,105.22,104.48,104.65,61300.0,66.1811,66.1811,65.7157,65.8226,61300.0
2008-03-13 15:00:00,104.72,105.11,104.56,104.79,42800.0,65.8666,66.1119,65.766,65.9106,42800.0
2008-03-13 15:30:00,104.8,105.16,104.69,104.91,88900.0,65.9169,66.1434,65.8477,65.9861,88900.0
2008-03-14 09:30:00,103.43,103.43,100.21,100.24,163500.0,65.0552,65.0552,63.0299,63.0488,163500.0
2008-03-14 10:00:00,100.25,101.34,99.46,100.1,192400.0,63.0551,63.7407,62.5582,62.9607,192400.0
2008-03-14 10:30:00,100.03,100.61,99.15,100.53,153400.0,62.9167,63.2815,62.3632,63.2312,153400.0
2008-03-14 11:00:00,100.32,100.68,99.89,100.34,55100.0,63.0991,63.3255,62.8286,63.1117,55100.0
2008-03-14 11:30:00,100.27,100.94,100.0,100.0,65200.0,63.0677,63.4891,62.8978,62.8978,65200.0
2008-03-14 12:00:00,100.04,100.75,100.0,100.41,40600.0,62.923,63.3696,62.8978,63.1557,40600.0
2008-03-14 12:30:00,100.35,101.01,100.07,100.23,51800.0,63.118,63.5331,62.9419,63.0425,51800.0
2008-03-14 13:00:00,100.2,100.29,99.9,100.19,51800.0,63.0236,63.0802,62.8349,63.0173,51800.0
2008-03-14 13:30:00,100.2,100.64,100.0,100.2,37100.0,63.0236,63.3004,62.8978,63.0236,37100.0
2008-03-14 14:00:00,100.15,100.33,99.7,99.85,55600.0,62.9922,63.1054,62.7091,62.8035,55600.0
2008-03-14 14:30:00,99.8,100.58,99.7,100.35,100800.0,62.772,63.2626,62.7091,63.118,100800.0
2008-03-14 15:00:00,100.24,101.2,99.99,100.84,108100.0,63.0488,63.6526,62.8915,63.4262,108100.0
2008-03-14 15:30:00,100.75,100.86,99.94,100.27,180100.0,63.3696,63.4388,62.8601,63.0677,180100.0
2008-03-17 09:30:00,98.36,99.7,98.36,99.5,113400.0,61.8663,62.7091,61.8663,62.5833,113400.0
2008-03-17 10:00:00,99.51,100.13,99.4,99.98,56500.0,62.5896,62.9796,62.5204,62.8853,56500.0
2008-03-17 10:30:00,99.98,100.52,99.56,99.9,43800.0,62.8853,63.2249,62.6211,62.8349,43800.0
2008-03-17 11:00:00,100.03,100.17,99.5,99.71,57100.0,62.9167,63.0048,62.5833,62.7154,57100.0
2008-03-17 11:30:00,99.71,99.96,98.89,98.97,49500.0,62.7154,62.8727,62.1997,62.25,49500.0
2008-03-17 12:00:00,98.97,99.19,98.5,98.51,46600.0,62.25,62.3884,61.9544,61.9607,46600.0
2008-03-17 12:30:00,98.5,99.13,98.34,98.78,62900.0,61.9544,62.3506,61.8537,62.1305,62900.0
2008-03-17 13:00:00,98.8,98.95,98.19,98.4,48800.0,62.1431,62.2374,61.7594,61.8915,48800.0
2008-03-17 13:30:00,98.37,98.37,97.86,98.35,78900.0,61.8726,61.8726,61.5518,61.86,78900.0
2008-03-17 14:00:00,98.44,98.91,98.12,98.16,65500.0,61.9166,62.2122,61.7154,61.7405,65500.0
2008-03-17 14:30:00,98.15,99.08,97.9,98.89,75400.0,61.7342,62.3192,61.577,62.1997,75400.0
2008-03-17 15:00:00,98.88,99.36,98.73,99.13,102100.0,62.1934,62.4953,62.099,62.3506,102100.0
2008-03-17 15:30:00,99.13,99.88,99.08,99.08,143500.0,62.3506,62.8224,62.3192,62.3192,143500.0
2008-03-18 09:30:00,100.4,101.31,100.28,100.65,58300.0,63.1494,63.7218,63.0739,63.3067,58300.0
2008-03-18 10:00:00,100.8,101.59,100.79,101.54,57700.0,63.401,63.8979,63.3947,63.8665,57700.0
2008-03-18 10:30:00,101.62,102.22,101.59,102.09,61100.0,63.9168,64.2942,63.8979,64.2124,61100.0
2008-03-18 11:00:00,102.03,102.46,102.03,102.34,23400.0,64.1747,64.4451,64.1747,64.3696,23400.0
2008-03-18 11:30:00,102.33,102.37,102.01,102.09,22500.0,64.3634,64.3885,64.1621,64.2124,22500.0
2008-03-18 12:00:00,102.07,102.2,101.86,101.95,27000.0,64.1998,64.2816,64.0677,64.1243,27000.0
2008-03-18 12:30:00,101.97,102.65,101.97,102.63,24600.0,64.1369,64.5646,64.1369,64.552,24600.0
2008-03-18 13:00:00,102.65,102.66,102.23,102.32,15200.0,64.5646,64.5709,64.3005,64.3571,15200.0
2008-03-18 13:30:00,102.28,102.44,102.25,102.37,8100.0,64.3319,64.4325,64.313,64.3885,8100.0
2008-03-18 14:00:00,102.43,102.71,101.4,101.98,113900.0,64.4262,64.6024,63.7784,64.1432,113900.0
2008-03-18 14:30:00,101.95,102.67,101.35,102.62,98100.0,64.1243,64.5772,63.747,64.5458,98100.0
2008-03-18 15:00:00,102.59,102.59,101.74,101.94,69100.0,64.5269,64.5269,63.9923,64.118,69100.0
2008-03-18 15:30:00,101.94,102.6,101.94,102.49,61200.0,64.118,64.5332,64.118,64.464,61200.0
2008-03-19 09:30:00,102.01,103.2,101.87,102.6,42700.0,64.1621,64.9106,64.074,64.5332,42700.0
2008-03-19 10:00:00,102.6,103.05,102.6,102.89,18600.0,64.5332,64.8162,64.5332,64.7156,18600.0
2008-03-19 10:30:00,102.84,103.08,102.39,103.08,27500.0,64.6841,64.8351,64.4011,64.8351,27500.0
2008-03-19 11:00:00,103.08,103.53,103.0,103.39,45600.0,64.8351,65.1181,64.7848,65.0301,45600.0
2008-03-19 11:30:00,103.4,103.56,102.94,102.94,62000.0,65.0364,65.137,64.747,64.747,62000.0
2008-03-19 12:00:00,102.9,102.93,102.56,102.59,26000.0,64.7219,64.7407,64.508,64.5269,26000.0
2008-03-19 12:30:00,102.59,102.6,101.59,101.66,30000.0,64.5269,64.5332,63.8979,63.9419,30000.0
2008-03-19 13:00:00,101.65,102.21,101.54,101.72,21600.0,63.9356,64.2879,63.8665,63.9797,21600.0
2008-03-19 13:30:00,101.73,101.73,101.02,101.41,53900.0,63.986,63.986,63.5394,63.7847,53900.0
2008-03-19 14:00:00,101.42,101.52,101.02,101.45,91300.0,63.791,63.8539,63.5394,63.8098,91300.0
2008-03-19 14:30:00,101.48,101.56,100.8,101.53,48600.0,63.8287,63.879,63.401,63.8602,48600.0
2008-03-19 15:00:00,101.5,101.85,101.04,101.21,64600.0,63.8413,64.0614,63.552,63.6589,64600.0
2008-03-19 15:30:00,101.24,101.4,100.74,100.95,178400.0,63.6778,63.7784,63.3633,63.4954,178400.0
2008-03-20 09:30:00,101.89,101.89,99.92,100.6,32900.0,64.0866,64.0866,62.8475,63.2752,32900.0
2008-03-20 10:00:00,100.62,101.07,100.46,101.07,33200.0,63.2878,63.5708,63.1872,63.5708,33200.0
2008-03-20 10:30:00,101.03,101.68,100.93,101.68,31700.0,63.5457,63.9545,63.4828,63.9545,31700.0
2008-03-20 11:00:00,101.65,101.96,101.33,101.92,33700.0,63.9356,64.1306,63.7344,64.1055,33700.0
2008-03-20 11:30:00,101.92,101.94,101.16,101.3,21300.0,64.1055,64.118,63.6274,63.7155,21300.0
2008-03-20 12:00:00,101.31,101.63,101.22,101.23,42400.0,63.7218,63.9231,63.6652,63.6715,42400.0
2008-03-20 12:30:00,101.22,101.49,101.15,101.37,21300.0,63.6652,63.835,63.6212,63.7595,21300.0
2008-03-20 13:00:00,101.37,101.77,101.37,101.76,20300.0,63.7595,64.0111,63.7595,64.0048,20300.0
2008-03-20 13:30:00,101.72,102.35,101.72,102.31,29800.0,63.9797,64.3759,63.9797,64.3508,29800.0
2008-03-20 14:00:00,102.34,102.77,102.22,102.72,65000.0,64.3696,64.6401,64.2942,64.6087,65000.0
2008-03-20 14:30:00,102.78,103.03,102.7,102.8,61000.0,64.6464,64.8036,64.5961,64.659,61000.0
2008-03-20 15:00:00,102.8,103.5,102.8,103.13,70400.0,64.659,65.0993,64.659,64.8665,70400.0
2008-03-20 15:30:00,103.15,103.34,102.69,103.02,95000.0,64.8791,64.9986,64.5898,64.7973,95000.0
2008-03-24 09:30:00,105.0,106.74,104.92,106.4,81500.0,66.0427,67.1371,65.9924,66.9233,81500.0
2008-03-24 10:00:00,106.36,108.02,106.36,107.32,97100.0,66.8981,67.9422,66.8981,67.502,97100.0
2008-03-24 10:30:00,107.25,107.49,107.14,107.3,55900.0,67.4579,67.6089,67.3887,67.4894,55900.0
2008-03-24 11:00:00,107.26,107.5,107.18,107.38,33700.0,67.4642,67.6152,67.4139,67.5397,33700.0
2008-03-24 11:30:00,107.37,107.49,106.72,106.72,64500.0,67.5334,67.6089,67.1246,67.1246,64500.0
2008-03-24 12:00:00,106.72,106.85,106.4,106.8,63500.0,67.1246,67.2063,66.9233,67.1749,63500.0
2008-03-24 12:30:00,106.73,106.79,106.12,106.12,82200.0,67.1309,67.1686,66.7472,66.7472,82200.0
2008-03-24 13:00:00,106.15,106.22,106.0,106.0,18000.0,66.766,66.8101,66.6717,66.6717,18000.0
2008-03-24 13:30:00,106.03,106.16,105.89,106.13,71500.0,66.6906,66.7723,66.6025,66.7535,71500.0
2008-03-24 14:00:00,106.11,106.15,105.72,105.78,44600.0,66.7409,66.766,66.4956,66.5333,44600.0
2008-03-24 14:30:00,105.79,105.87,105.41,105.47,62400.0,66.5396,66.5899,66.3006,66.3383,62400.0
2008-03-24 15:00:00,105.46,105.9,105.42,105.6,73400.0,66.3321,66.6088,66.3069,66.4201,73400.0
2008-03-24 15:30:00,105.57,106.07,105.54,106.07,97000.0,66.4012,66.7157,66.3824,66.7157,97000.0
2008-03-25 09:30:00,106.95,107.0,104.78,106.51,79200.0,67.2692,67.3007,65.9043,66.9925,79200.0
2008-03-25 10:00:00,106.44,106.5,106.05,106.12,35800.0,66.9485,66.9862,66.7032,66.7472,35800.0
2008-03-25 10:30:00,106.03,106.32,105.89,106.04,21500.0,66.6906,66.873,66.6025,66.6969,21500.0
2008-03-25 11:00:00,106.05,106.5,106.05,106.39,36400.0,66.7032,66.9862,66.7032,66.917,36400.0
2008-03-25 11:30:00,106.31,106.54,106.31,106.4,23200.0,66.8667,67.0113,66.8667,66.9233,23200.0
2008-03-25 12:00:00,106.37,106.83,106.37,106.83,19000.0,66.9044,67.1938,66.9044,67.1938,19000.0
2008-03-25 12:30:00,106.75,106.92,106.45,106.75,29400.0,67.1434,67.2504,66.9547,67.1434,29400.0
2008-03-25 13:00:00,106.78,106.78,106.47,106.58,22100.0,67.1623,67.1623,66.9673,67.0365,22100.0
2008-03-25 13:30:00,106.58,107.0,106.54,106.95,32900.0,67.0365,67.3007,67.0113,67.2692,32900.0
2008-03-25 14:00:00,106.95,106.98,106.57,106.6,12400.0,67.2692,67.2881,67.0302,67.0491,12400.0
2008-03-25 14:30:00,106.61,106.95,106.42,106.84,18100.0,67.0554,67.2692,66.9359,67.2,18100.0
2008-03-25 15:00:00,106.91,107.25,106.91,107.11,28500.0,67.2441,67.4579,67.2441,67.3699,28500.0
2008-03-25 15:30:00,107.17,107.2,106.67,106.86,47800.0,67.4076,67.4265,67.0931,67.2126,47800.0
2008-03-26 09:30:00,106.9,106.9,105.0,105.62,47700.0,68.1313,68.1313,66.9203,67.3155,47700.0
2008-03-26 10:00:00,105.65,105.99,105.48,105.79,46800.0,67.3346,67.5513,67.2262,67.4238,46800.0
2008-03-26 10:30:00,105.8,105.8,105.01,105.22,18200.0,67.4302,67.4302,66.9267,67.0605,18200.0
2008-03-26 11:00:00,105.17,105.49,105.17,105.43,9900.0,67.0287,67.2326,67.0287,67.1944,9900.0
2008-03-26 11:30:00,105.43,105.47,105.01,105.16,8500.0,67.1944,67.2199,66.9267,67.0223,8500.0
2008-03-26 12:00:00,105.12,105.26,104.71,104.71,20500.0,66.9968,67.086,66.7355,66.7355,20500.0
2008-03-26 12:30:00,104.71,104.87,104.43,104.67,13900.0,66.7355,66.8375,66.557,66.71,13900.0
2008-03-26 13:00:00,104.68,104.94,104.64,104.65,13600.0,66.7164,66.8821,66.6909,66.6973,13600.0
2008-03-26 13:30:00,104.6,104.65,104.34,104.5,17200.0,66.6654,66.6973,66.4997,66.6017,17200.0
2008-03-26 14:00:00,104.49,104.82,104.36,104.63,15800.0,66.5953,66.8056,66.5124,66.6845,15800.0
2008-03-26 14:30:00,104.63,105.05,104.61,105.05,16300.0,66.6845,66.9522,66.6718,66.9522,16300.0
2008-03-26 15:00:00,105.08,105.16,104.42,104.42,49800.0,66.9713,67.0223,66.5507,66.5507,49800.0
2008-03-26 15:30:00,104.43,104.48,104.08,104.32,90100.0,66.557,66.5889,66.334,66.4869,90100.0
2008-03-27 09:30:00,104.0,104.0,103.05,103.58,60200.0,66.283,66.283,65.6775,66.0153,60200.0
2008-03-27 10:00:00,103.52,103.6,102.5,102.61,26200.0,65.9771,66.0281,65.327,65.3971,26200.0
2008-03-27 10:30:00,102.6,102.93,102.5,102.85,10800.0,65.3907,65.601,65.327,65.55,10800.0
2008-03-27 11:00:00,102.93,103.26,102.88,102.99,14300.0,65.601,65.8114,65.5692,65.6393,14300.0
2008-03-27 11:30:00,103.1,103.38,102.95,102.95,18100.0,65.7094,65.8878,65.6138,65.6138,18100.0
2008-03-27 12:00:00,102.93,103.53,102.78,103.11,39100.0,65.601,65.9834,65.5054,65.7158,39100.0
2008-03-27 12:30:00,103.18,103.62,103.18,103.28,17300.0,65.7604,66.0408,65.7604,65.8241,17300.0
2008-03-27 13:00:00,103.28,103.44,103.01,103.03,8300.0,65.8241,65.9261,65.652,65.6648,8300.0
2008-03-27 13:30:00,103.02,103.02,102.68,102.75,21300.0,65.6584,65.6584,65.4417,65.4863,21300.0
2008-03-27 14:00:00,102.71,102.85,102.52,102.79,23600.0,65.4608,65.55,65.3397,65.5118,23600.0
2008-03-27 14:30:00,102.72,103.1,102.72,102.95,21000.0,65.4672,65.7094,65.4672,65.6138,21000.0
2008-03-27 15:00:00,102.96,103.1,102.78,102.91,42100.0,65.6202,65.7094,65.5054,65.5883,42100.0
2008-03-27 15:30:00,102.91,102.98,102.19,102.27,84300.0,65.5883,65.6329,65.1294,65.1804,84300.0
2008-03-28 09:30:00,103.68,104.64,103.31,103.92,87100.0,66.079,66.6909,65.8432,66.232,87100.0
2008-03-28 10:00:00,103.88,104.46,103.81,104.31,41400.0,66.2065,66.5762,66.1619,66.4806,41400.0
2008-03-28 10:30:00,104.33,104.62,103.95,104.17,35000.0,66.4933,66.6781,66.2511,66.3913,35000.0
2008-03-28 11:00:00,104.2,104.36,103.92,104.18,1252300.0,66.4105,66.5124,66.232,66.3977,1252300.0
2008-03-28 11:30:00,104.19,104.33,103.94,104.3,29000.0,66.4041,66.4933,66.2447,66.4742,29000.0
2008-03-28 12:00:00,104.27,104.34,103.91,104.04,18600.0,66.4551,66.4997,66.2256,66.3085,18600.0
2008-03-28 12:30:00,104.03,104.09,103.75,103.92,11400.0,66.3021,66.3403,66.1237,66.232,11400.0
2008-03-28 13:00:00,103.96,104.1,103.85,104.06,17300.0,66.2575,66.3467,66.1874,66.3212,17300.0
2008-03-28 13:30:00,104.09,104.13,103.8,103.88,33300.0,66.3403,66.3658,66.1555,66.2065,33300.0
2008-03-28 14:00:00,103.87,104.17,103.75,103.8,22600.0,66.2001,66.3913,66.1237,66.1555,22600.0
2008-03-28 14:30:00,103.77,104.2,103.77,104.2,23600.0,66.1364,66.4105,66.1364,66.4105,23600.0
2008-03-28 15:00:00,104.14,104.26,103.76,104.21,52400.0,66.3722,66.4487,66.13,66.4168,52400.0
2008-03-28 15:30:00,104.15,104.2,103.84,103.84,44500.0,66.3786,66.4105,66.181,66.181,44500.0
2008-03-31 08:30:00,101.72,101.72,101.72,101.72,1000.0,64.8299,64.8299,64.8299,64.8299,1000.0
2008-03-31 09:00:00,100.52,100.56,100.0,100.0,10200.0,64.0651,64.0905,63.7336,63.7336,10200.0
2008-03-31 09:30:00,100.29,100.44,100.12,100.25,131400.0,63.9185,64.0141,63.8101,63.893,131400.0
2008-03-31 10:00:00,100.26,100.31,99.8,100.06,67300.0,63.8993,63.9312,63.6062,63.7719,67300.0
2008-03-31 10:30:00,100.09,100.26,99.87,99.99,62400.0,63.791,63.8993,63.6508,63.7273,62400.0
2008-03-31 11:00:00,99.95,100.4,99.89,100.3,75600.0,63.7018,63.9886,63.6635,63.9248,75600.0
2008-03-31 11:30:00,100.3,100.93,100.15,100.87,44900.0,63.9248,64.3264,63.8292,64.2881,44900.0
2008-03-31 12:00:00,100.87,101.13,100.85,101.04,40100.0,64.2881,64.4538,64.2754,64.3965,40100.0
2008-03-31 12:30:00,101.08,101.08,100.81,100.95,33200.0,64.422,64.422,64.2499,64.3391,33200.0
2008-03-31 13:00:00,100.94,101.07,100.85,101.06,22100.0,64.3327,64.4156,64.2754,64.4092,22100.0
2008-03-31 13:30:00,101.06,101.1,100.87,100.91,22300.0,64.4092,64.4347,64.2881,64.3136,22300.0
2008-03-31 14:00:00,100.95,101.06,100.8,101.01,23900.0,64.3391,64.4092,64.2435,64.3774,23900.0
2008-03-31 14:30:00,101.06,101.25,100.52,100.8,37100.0,64.4092,64.5303,64.0651,64.2435,37100.0
2008-03-31 15:00:00,100.91,101.23,100.76,101.02,38800.0,64.3136,64.5176,64.218,64.3837,38800.0
2008-03-31 15:30:00,101.0,101.33,100.75,100.82,129900.0,64.371,64.5813,64.2116,64.2563,129900.0
2008-04-01 08:00:00,101.0,101.0,101.0,101.0,100.0,64.371,64.371,64.371,64.371,100.0
2008-04-01 08:30:00,101.0,101.0,101.0,101.0,0.0,64.371,64.371,64.371,64.371,0.0
2008-04-01 09:00:00,101.0,101.0,101.0,101.0,0.0,64.371,64.371,64.371,64.371,0.0
2008-04-01 09:30:00,101.19,102.65,101.1,102.6,51200.0,64.4921,65.4226,64.4347,65.3907,51200.0
2008-04-01 10:00:00,102.58,102.84,102.43,102.84,131800.0,65.378,65.5437,65.2824,65.5437,131800.0
2008-04-01 10:30:00,102.85,103.09,102.52,102.65,123000.0,65.55,65.703,65.3397,65.4226,123000.0
2008-04-01 11:00:00,102.73,102.85,102.65,102.76,32500.0,65.4736,65.55,65.4226,65.4927,32500.0
2008-04-01 11:30:00,102.76,103.03,102.76,102.94,16100.0,65.4927,65.6648,65.4927,65.6074,16100.0
2008-04-01 12:00:00,103.0,103.24,102.91,102.92,41400.0,65.6456,65.7986,65.5883,65.5947,41400.0
2008-04-01 12:30:00,102.92,103.01,102.82,102.95,49600.0,65.5947,65.652,65.5309,65.6138,49600.0
2008-04-01 13:00:00,103.0,103.4,102.79,103.24,502500.0,65.6456,65.9006,65.5118,65.7986,502500.0
2008-04-01 13:30:00,103.18,103.39,102.92,103.0,103500.0,65.7604,65.8942,65.5947,65.6456,103500.0
2008-04-01 14:00:00,103.0,103.21,102.68,103.08,62100.0,65.6456,65.7795,65.4417,65.6966,62100.0
2008-04-01 14:30:00,103.08,103.46,103.06,103.16,55400.0,65.6966,65.9388,65.6839,65.7476,55400.0
2008-04-01 15:00:00,103.15,103.42,103.12,103.31,68500.0,65.7413,65.9133,65.7221,65.8432,68500.0
2008-04-01 15:30:00,103.37,103.42,103.08,103.29,147400.0,65.8815,65.9133,65.6966,65.8305,147400.0
2008-04-02 09:30:00,102.26,103.29,102.04,102.24,80000.0,65.174,65.8305,65.0338,65.1613,80000.0
2008-04-02 10:00:00,102.15,102.29,101.6,101.85,115300.0,65.1039,65.1931,64.7534,64.9127,115300.0
2008-04-02 10:30:00,101.86,102.09,101.72,102.09,149400.0,64.9191,65.0657,64.8299,65.0657,149400.0
2008-04-02 11:00:00,102.04,102.19,101.62,101.76,42000.0,65.0338,65.1294,64.7661,64.8554,42000.0
2008-04-02 11:30:00,101.76,101.97,101.69,101.78,38100.0,64.8554,64.9892,64.8107,64.8681,38100.0
2008-04-02 12:00:00,101.75,101.85,101.5,101.59,91300.0,64.849,64.9127,64.6896,64.747,91300.0
2008-04-02 12:30:00,101.59,101.7,101.38,101.5,39000.0,64.747,64.8171,64.6132,64.6896,39000.0
2008-04-02 13:00:00,101.52,101.74,101.32,101.66,134200.0,64.7024,64.8426,64.5749,64.7916,134200.0
2008-04-02 13:30:00,101.65,102.1,101.53,101.98,78600.0,64.7852,65.072,64.7088,64.9956,78600.0
2008-04-02 14:00:00,102.0,102.03,101.75,101.82,48200.0,65.0083,65.0274,64.849,64.8936,48200.0
2008-04-02 14:30:00,101.83,101.87,101.31,101.52,58200.0,64.9,64.9255,64.5686,64.7024,58200.0
2008-04-02 15:00:00,101.44,101.84,101.42,101.73,57300.0,64.6514,64.9063,64.6387,64.8362,57300.0
2008-04-02 15:30:00,101.7,102.0,101.47,102.0,86700.0,64.8171,65.0083,64.6705,65.0083,86700.0
2008-04-03 09:30:00,102.19,102.19,99.97,100.32,98500.0,65.1294,65.1294,63.7145,63.9376,98500.0
2008-04-03 10:00:00,100.41,100.52,99.79,99.9,97200.0,63.9949,64.0651,63.5998,63.6699,97200.0
2008-04-03 10:30:00,99.87,100.11,99.8,100.02,67900.0,63.6508,63.8037,63.6062,63.7464,67900.0
2008-04-03 11:00:00,99.96,100.26,99.91,100.26,36900.0,63.7081,63.8993,63.6763,63.8993,36900.0
2008-04-03 11:30:00,100.32,100.46,100.16,100.18,39400.0,63.9376,64.0268,63.8356,63.8484,39400.0
2008-04-03 12:00:00,100.21,100.36,100.11,100.19,28000.0,63.8675,63.9631,63.8037,63.8547,28000.0
2008-04-03 12:30:00,100.14,100.47,100.12,100.23,99200.0,63.8229,64.0332,63.8101,63.8802,99200.0
2008-04-03 13:00:00,100.22,100.63,100.15,100.55,45700.0,63.8739,64.1352,63.8292,64.0842,45700.0
2008-04-03 13:30:00,100.5,100.53,100.11,100.15,73400.0,64.0523,64.0714,63.8037,63.8292,73400.0
2008-04-03 14:00:00,100.13,100.32,100.07,100.21,39300.0,63.8165,63.9376,63.7783,63.8675,39300.0
2008-04-03 14:30:00,100.23,100.39,99.95,100.39,47300.0,63.8802,63.9822,63.7018,63.9822,47300.0
2008-04-03 15:00:00,100.36,100.38,100.0,100.21,55400.0,63.9631,63.9758,63.7336,63.8675,55400.0
2008-04-03 15:30:00,100.21,100.22,99.86,100.08,129300.0,63.8675,63.8739,63.6444,63.7846,129300.0
2008-04-04 09:30:00,98.54,98.54,97.68,97.91,133200.0,62.8031,62.8031,62.255,62.4016,133200.0
2008-04-04 10:00:00,97.9,98.02,97.54,97.64,58000.0,62.3952,62.4717,62.1658,62.2295,58000.0
2008-04-04 10:30:00,97.67,98.61,97.67,98.58,44700.0,62.2486,62.8477,62.2486,62.8286,44700.0
2008-04-04 11:00:00,98.62,98.68,98.07,98.29,84600.0,62.8541,62.8924,62.5036,62.6438,84600.0
2008-04-04 11:30:00,98.28,98.45,98.0,98.04,136800.0,62.6374,62.7458,62.459,62.4845,136800.0
2008-04-04 12:00:00,98.04,98.22,97.93,98.15,67700.0,62.4845,62.5992,62.4144,62.5546,67700.0
2008-04-04 12:30:00,98.13,98.24,97.95,98.1,63800.0,62.5418,62.6119,62.4271,62.5227,63800.0
2008-04-04 13:00:00,98.13,98.16,97.97,98.04,61000.0,62.5418,62.5609,62.4398,62.4845,61000.0
2008-04-04 13:30:00,98.04,98.23,98.04,98.17,68700.0,62.4845,62.6056,62.4845,62.5673,68700.0
2008-04-04 14:00:00,98.1,98.2,97.85,97.95,64200.0,62.5227,62.5864,62.3634,62.4271,64200.0
2008-04-04 14:30:00,97.91,98.32,97.85,98.08,37000.0,62.4016,62.6629,62.3634,62.51,37000.0
2008-04-04 15:00:00,98.05,98.3,97.86,97.96,85800.0,62.4908,62.6502,62.3697,62.4335,85800.0
2008-04-04 15:30:00,97.97,98.12,97.76,98.05,303500.0,62.4398,62.5354,62.306,62.4908,303500.0
2008-04-07 09:30:00,98.0,98.1,97.2,97.54,227300.0,62.459,62.5227,61.9491,62.1658,227300.0
2008-04-07 10:00:00,97.48,97.88,97.46,97.61,75000.0,62.1276,62.3825,62.1148,62.2104,75000.0
2008-04-07 10:30:00,97.61,97.83,97.45,97.83,141700.0,62.2104,62.3506,62.1084,62.3506,141700.0
2008-04-07 11:00:00,97.81,98.0,97.55,97.93,111900.0,62.3379,62.459,62.1722,62.4144,111900.0
2008-04-07 11:30:00,97.93,98.17,97.88,98.04,47200.0,62.4144,62.5673,62.3825,62.4845,47200.0
2008-04-07 12:00:00,98.06,98.11,97.86,98.0,32700.0,62.4972,62.5291,62.3697,62.459,32700.0
2008-04-07 12:30:00,98.0,98.23,97.89,98.08,52000.0,62.459,62.6056,62.3889,62.51,52000.0
2008-04-07 13:00:00,98.07,98.18,97.2,97.89,115500.0,62.5036,62.5737,61.9491,62.3889,115500.0
2008-04-07 13:30:00,97.91,98.09,97.71,97.74,49200.0,62.4016,62.5163,62.2741,62.2933,49200.0
2008-04-07 14:00:00,97.73,97.78,97.48,97.49,49500.0,62.2869,62.3188,62.1276,62.1339,49500.0
2008-04-07 14:30:00,97.5,97.68,97.43,97.68,35100.0,62.1403,62.255,62.0957,62.255,35100.0
2008-04-07 15:00:00,97.63,97.64,97.37,97.45,54700.0,62.2232,62.2295,62.0574,62.1084,54700.0
2008-04-07 15:30:00,97.45,97.56,97.26,97.43,110600.0,62.1084,62.1785,61.9873,62.0957,110600.0
2008-04-08 09:30:00,97.25,97.25,96.77,96.9,66000.0,61.981,61.981,61.675,61.7579,66000.0
2008-04-08 10:00:00,96.9,96.97,96.5,96.51,100300.0,61.7579,61.8025,61.503,61.5093,100300.0
2008-04-08 10:30:00,96.58,96.84,96.4,96.73,74700.0,61.5539,61.7197,61.4392,61.6496,74700.0
2008-04-08 11:00:00,96.77,96.78,96.08,96.18,217100.0,61.675,61.6814,61.2353,61.299,217100.0
2008-04-08 11:30:00,96.16,96.5,96.06,96.1,85500.0,61.2863,61.503,61.2225,61.248,85500.0
2008-04-08 12:00:00,96.1,96.35,96.08,96.35,17300.0,61.248,61.4074,61.2353,61.4074,17300.0
2008-04-08 12:30:00,96.38,96.57,96.35,96.42,21600.0,61.4265,61.5476,61.4074,61.452,21600.0
2008-04-08 13:00:00,96.42,96.47,96.29,96.29,13800.0,61.452,61.4838,61.3691,61.3691,13800.0
2008-04-08 13:30:00,96.26,96.45,96.25,96.4,16000.0,61.35,61.4711,61.3436,61.4392,16000.0
2008-04-08 14:00:00,96.36,96.36,96.14,96.28,25100.0,61.4137,61.4137,61.2735,61.3627,25100.0
2008-04-08 14:30:00,96.22,96.55,96.13,96.55,22700.0,61.3245,61.5348,61.2671,61.5348,22700.0
2008-04-08 15:00:00,96.53,96.56,96.26,96.45,24200.0,61.5221,61.5412,61.35,61.4711,24200.0
2008-04-08 15:30:00,96.44,96.66,96.37,96.49,75400.0,61.4647,61.6049,61.4201,61.4966,75400.0
2008-04-09 09:30:00,96.9,96.9,95.7,95.79,111100.0,61.7579,61.7579,60.9931,61.0505,111100.0
2008-04-09 10:00:00,95.79,95.81,95.46,95.52,157400.0,61.0505,61.0632,60.8401,60.8784,157400.0
2008-04-09 10:30:00,95.52,95.58,95.13,95.58,82500.0,60.8784,60.9166,60.6298,60.9166,82500.0
2008-04-09 11:00:00,95.58,95.65,95.44,95.53,26700.0,60.9166,60.9612,60.8274,60.8847,26700.0
2008-04-09 11:30:00,95.51,95.75,95.2,95.25,27200.0,60.872,61.025,60.6744,60.7063,27200.0
2008-04-09 12:00:00,95.33,95.57,95.23,95.55,19000.0,60.7573,60.9102,60.6935,60.8975,19000.0
2008-04-09 12:30:00,95.52,95.58,95.39,95.49,11700.0,60.8784,60.9166,60.7955,60.8593,11700.0
2008-04-09 13:00:00,95.5,95.58,95.35,95.5,14900.0,60.8656,60.9166,60.77,60.8656,14900.0
2008-04-09 13:30:00,95.5,95.63,95.45,95.63,23100.0,60.8656,60.9485,60.8338,60.9485,23100.0
2008-04-09 14:00:00,95.63,95.77,95.41,95.53,18700.0,60.9485,61.0377,60.8083,60.8847,18700.0
2008-04-09 14:30:00,95.5,95.55,95.21,95.24,36200.0,60.8656,60.8975,60.6808,60.6999,36200.0
2008-04-09 15:00:00,95.25,95.3,95.09,95.17,87900.0,60.7063,60.7382,60.6043,60.6553,87900.0
2008-04-09 15:30:00,95.16,95.51,95.1,95.21,118600.0,60.6489,60.872,60.6107,60.6808,118600.0
2008-04-10 09:30:00,95.57,96.24,95.25,95.34,77600.0,60.9102,61.3373,60.7063,60.7637,77600.0
2008-04-10 10:00:00,95.35,95.59,95.21,95.33,115600.0,60.77,60.923,60.6808,60.7573,115600.0
2008-04-10 10:30:00,95.29,95.52,95.01,95.21,225200.0,60.7318,60.8784,60.5533,60.6808,225200.0
2008-04-10 11:00:00,95.25,95.58,95.05,95.36,104800.0,60.7063,60.9166,60.5788,60.7764,104800.0
2008-04-10 11:30:00,95.36,95.56,95.3,95.41,55300.0,60.7764,60.9039,60.7382,60.8083,55300.0
2008-04-10 12:00:00,95.45,95.45,95.1,95.17,74200.0,60.8338,60.8338,60.6107,60.6553,74200.0
2008-04-10 12:30:00,95.17,95.35,95.1,95.28,33200.0,60.6553,60.77,60.6107,60.7254,33200.0
2008-04-10 13:00:00,95.23,95.5,95.22,95.46,37200.0,60.6935,60.8656,60.6872,60.8401,37200.0
2008-04-10 13:30:00,95.46,95.73,95.38,95.38,51100.0,60.8401,61.0122,60.7891,60.7891,51100.0
2008-04-10 14:00:00,95.38,95.42,95.05,95.21,51200.0,60.7891,60.8146,60.5788,60.6808,51200.0
2008-04-10 14:30:00,95.19,95.6,95.07,95.47,63300.0,60.6681,60.9294,60.5916,60.8465,63300.0
2008-04-10 15:00:00,95.5,95.66,95.45,95.53,80100.0,60.8656,60.9676,60.8338,60.8847,80100.0
2008-04-10 15:30:00,95.48,95.58,95.33,95.46,114100.0,60.8529,60.9166,60.7573,60.8401,114100.0
2008-04-11 09:30:00,96.4,96.4,95.01,96.0,89900.0,61.4392,61.4392,60.5533,61.1843,89900.0
2008-04-11 10:00:00,95.99,96.1,95.7,95.95,46600.0,61.1779,61.248,60.9931,61.1524,46600.0
2008-04-11 10:30:00,96.02,96.37,95.88,96.12,41400.0,61.197,61.4201,61.1078,61.2608,41400.0
2008-04-11 11:00:00,96.15,96.18,95.95,96.1,38400.0,61.2799,61.299,61.1524,61.248,38400.0
2008-04-11 11:30:00,96.08,96.17,96.0,96.09,60000.0,61.2353,61.2926,61.1843,61.2417,60000.0
2008-04-11 12:00:00,96.05,96.23,95.95,96.0,85900.0,61.2162,61.3309,61.1524,61.1843,85900.0
2008-04-11 12:30:00,95.98,96.24,95.98,96.13,34200.0,61.1715,61.3373,61.1715,61.2671,34200.0
2008-04-11 13:00:00,96.14,96.2,95.94,96.01,37200.0,61.2735,61.3118,61.1461,61.1907,37200.0
2008-04-11 13:30:00,95.97,96.06,95.92,96.03,28400.0,61.1652,61.2225,61.1333,61.2034,28400.0
2008-04-11 14:00:00,96.05,96.1,95.94,96.1,34000.0,61.2162,61.248,61.1461,61.248,34000.0
2008-04-11 14:30:00,96.03,96.14,95.95,96.04,10900.0,61.2034,61.2735,61.1524,61.2098,10900.0
2008-04-11 15:00:00,96.03,96.17,95.87,96.09,61700.0,61.2034,61.2926,61.1014,61.2417,61700.0
2008-04-11 15:30:00,96.12,96.12,95.87,95.88,179100.0,61.2608,61.2608,61.1014,61.1078,179100.0
2008-04-14 09:30:00,96.86,96.86,95.61,96.01,40400.0,61.7324,61.7324,60.9357,61.1907,40400.0
2008-04-14 10:00:00,96.01,96.11,95.62,95.65,33300.0,61.1907,61.2544,60.9421,60.9612,33300.0
2008-04-14 10:30:00,95.69,95.81,95.6,95.79,33900.0,60.9867,61.0632,60.9294,61.0505,33900.0
2008-04-14 11:00:00,95.78,95.8,95.6,95.69,19000.0,61.0441,61.0568,60.9294,60.9867,19000.0
2008-04-14 11:30:00,95.69,95.72,95.6,95.66,21000.0,60.9867,61.0058,60.9294,60.9676,21000.0
2008-04-14 12:00:00,95.63,95.92,95.6,95.92,15200.0,60.9485,61.1333,60.9294,61.1333,15200.0
2008-04-14 12:30:00,95.9,95.9,95.7,95.8,12000.0,61.1206,61.1206,60.9931,61.0568,12000.0
2008-04-14 13:00:00,95.82,95.82,95.67,95.78,12900.0,61.0696,61.0696,60.974,61.0441,12900.0
2008-04-14 13:30:00,95.73,95.82,95.68,95.69,26300.0,61.0122,61.0696,60.9803,60.9867,26300.0
2008-04-14 14:00:00,95.71,95.74,95.62,95.68,21300.0,60.9995,61.0186,60.9421,60.9803,21300.0
2008-04-14 14:30:00,95.67,95.87,95.62,95.7,62900.0,60.974,61.1014,60.9421,60.9931,62900.0
2008-04-14 15:00:00,95.71,95.71,95.56,95.56,102900.0,60.9995,60.9995,60.9039,60.9039,102900.0
2008-04-14 15:30:00,95.55,95.92,95.55,95.64,104600.0,60.8975,61.1333,60.8975,60.9549,104600.0
2008-04-15 09:30:00,95.27,96.23,95.25,95.89,50000.0,60.719,61.3309,60.7063,61.1142,50000.0
2008-04-15 10:00:00,95.89,96.13,95.83,95.83,33900.0,61.1142,61.2671,61.0759,61.0759,33900.0
2008-04-15 10:30:00,95.83,95.98,95.75,95.78,30100.0,61.0759,61.1715,61.025,61.0441,30100.0
2008-04-15 11:00:00,95.78,95.85,95.63,95.69,43800.0,61.0441,61.0887,60.9485,60.9867,43800.0
2008-04-15 11:30:00,95.74,95.89,95.63,95.65,29100.0,61.0186,61.1142,60.9485,60.9612,29100.0
2008-04-15 12:00:00,95.7,95.79,95.51,95.71,41100.0,60.9931,61.0505,60.872,60.9995,41100.0
2008-04-15 12:30:00,95.7,95.96,95.67,95.74,81900.0,60.9931,61.1588,60.974,61.0186,81900.0
2008-04-15 13:00:00,95.68,95.84,95.48,95.8,31000.0,60.9803,61.0823,60.8529,61.0568,31000.0
2008-04-15 13:30:00,95.78,96.06,95.77,96.04,17100.0,61.0441,61.2225,61.0377,61.2098,17100.0
2008-04-15 14:00:00,96.1,96.2,95.93,96.03,24500.0,61.248,61.3118,61.1397,61.2034,24500.0
2008-04-15 14:30:00,96.04,96.2,95.93,96.0,24500.0,61.2098,61.3118,61.1397,61.1843,24500.0
2008-04-15 15:00:00,96.05,96.22,95.94,96.22,35900.0,61.2162,61.3245,61.1461,61.3245,35900.0
2008-04-15 15:30:00,96.22,96.4,96.14,96.34,93900.0,61.3245,61.4392,61.2735,61.401,93900.0
2008-04-16 09:30:00,97.32,97.66,96.44,97.5,69700.0,62.0256,62.2423,61.4647,62.1403,69700.0
2008-04-16 10:00:00,97.48,97.55,97.2,97.5,30800.0,62.1276,62.1722,61.9491,62.1403,30800.0
2008-04-16 10:30:00,97.51,97.64,97.5,97.63,28300.0,62.1467,62.2295,62.1403,62.2232,28300.0
2008-04-16 11:00:00,97.6,97.65,97.25,97.3,16900.0,62.204,62.2359,61.981,62.0128,16900.0
2008-04-16 11:30:00,97.35,97.58,97.28,97.52,15100.0,62.0447,62.1913,62.0001,62.153,15100.0
2008-04-16 12:00:00,97.55,97.64,97.5,97.63,26200.0,62.1722,62.2295,62.1403,62.2232,26200.0
2008-04-16 12:30:00,97.64,97.76,97.57,97.71,25900.0,62.2295,62.306,62.1849,62.2741,25900.0
2008-04-16 13:00:00,97.76,97.88,97.56,97.64,38900.0,62.306,62.3825,62.1785,62.2295,38900.0
2008-04-16 13:30:00,97.64,97.67,97.51,97.58,43900.0,62.2295,62.2486,62.1467,62.1913,43900.0
2008-04-16 14:00:00,97.57,97.72,97.37,97.57,94900.0,62.1849,62.2805,62.0574,62.1849,94900.0
2008-04-16 14:30:00,97.57,97.73,97.33,97.63,48300.0,62.1849,62.2869,62.032,62.2232,48300.0
2008-04-16 15:00:00,97.65,98.04,97.6,97.96,71800.0,62.2359,62.4845,62.204,62.4335,71800.0
2008-04-16 15:30:00,97.97,98.25,97.94,98.08,119200.0,62.4398,62.6183,62.4207,62.51,119200.0
2008-04-17 09:30:00,97.5,97.94,97.5,97.85,46400.0,62.1403,62.4207,62.1403,62.3634,46400.0
2008-04-17 10:00:00,97.86,98.31,97.77,98.2,22400.0,62.3697,62.6565,62.3124,62.5864,22400.0
2008-04-17 10:30:00,98.13,98.44,98.1,98.39,35900.0,62.5418,62.7394,62.5227,62.7075,35900.0
2008-04-17 11:00:00,98.37,98.45,98.14,98.17,20600.0,62.6948,62.7458,62.5482,62.5673,20600.0
2008-04-17 11:30:00,98.1,98.14,97.96,97.97,14700.0,62.5227,62.5482,62.4335,62.4398,14700.0
2008-04-17 12:00:00,97.99,98.19,97.98,97.99,19100.0,62.4526,62.5801,62.4462,62.4526,19100.0
2008-04-17 12:30:00,98.04,98.14,97.88,98.09,19800.0,62.4845,62.5482,62.3825,62.5163,19800.0
2008-04-17 13:00:00,98.11,98.25,98.03,98.25,18600.0,62.5291,62.6183,62.4781,62.6183,18600.0
2008-04-17 13:30:00,98.25,98.54,98.25,98.31,37100.0,62.6183,62.8031,62.6183,62.6565,37100.0
2008-04-17 14:00:00,98.3,98.5,98.22,98.4,41000.0,62.6502,62.7776,62.5992,62.7139,41000.0
2008-04-17 14:30:00,98.47,98.66,98.28,98.41,58900.0,62.7585,62.8796,62.6374,62.7203,58900.0
2008-04-17 15:00:00,98.42,98.7,98.37,98.46,69500.0,62.7266,62.9051,62.6948,62.7521,69500.0
2008-04-17 15:30:00,98.44,98.9,98.43,98.51,150800.0,62.7394,63.0326,62.733,62.784,150800.0
2008-04-18 09:30:00,100.0,101.0,100.0,100.57,91700.0,63.7336,64.371,63.7336,64.0969,91700.0
2008-04-18 10:00:00,100.54,100.63,100.42,100.42,43400.0,64.0778,64.1352,64.0013,64.0013,43400.0
2008-04-18 10:30:00,100.4,100.7,100.38,100.64,32500.0,63.9886,64.1798,63.9758,64.1415,32500.0
2008-04-18 11:00:00,100.63,100.79,100.46,100.7,28900.0,64.1352,64.2371,64.0268,64.1798,28900.0
2008-04-18 11:30:00,100.7,100.9,100.57,100.81,17700.0,64.1798,64.3072,64.0969,64.2499,17700.0
2008-04-18 12:00:00,100.82,101.17,100.7,101.11,41600.0,64.2563,64.4793,64.1798,64.4411,41600.0
2008-04-18 12:30:00,101.09,101.18,100.99,101.14,29900.0,64.4283,64.4857,64.3646,64.4602,29900.0
2008-04-18 13:00:00,101.13,101.5,101.0,101.37,52900.0,64.4538,64.6896,64.371,64.6068,52900.0
2008-04-18 13:30:00,101.41,101.66,101.34,101.66,63700.0,64.6323,64.7916,64.5877,64.7916,63700.0
2008-04-18 14:00:00,101.66,101.86,101.53,101.8,52900.0,64.7916,64.9191,64.7088,64.8808,52900.0
2008-04-18 14:30:00,101.83,101.95,101.71,101.71,53500.0,64.9,64.9764,64.8235,64.8235,53500.0
2008-04-18 15:00:00,101.69,101.72,101.4,101.46,71800.0,64.8107,64.8299,64.6259,64.6642,71800.0
2008-04-18 15:30:00,101.45,101.62,101.22,101.6,80300.0,64.6578,64.7661,64.5112,64.7534,80300.0
2008-04-21 09:30:00,102.5,103.06,102.0,102.85,65400.0,65.327,65.6839,65.0083,65.55,65400.0
2008-04-21 10:00:00,102.85,102.96,102.76,102.88,44800.0,65.55,65.6202,65.4927,65.5692,44800.0
2008-04-21 10:30:00,102.84,103.1,102.79,103.1,46500.0,65.5437,65.7094,65.5118,65.7094,46500.0
2008-04-21 11:00:00,103.06,103.37,103.05,103.26,45000.0,65.6839,65.8815,65.6775,65.8114,45000.0
2008-04-21 11:30:00,103.23,103.7,103.23,103.7,36500.0,65.7922,66.0918,65.7922,66.0918,36500.0
2008-04-21 12:00:00,103.65,103.8,103.31,103.38,54000.0,66.0599,66.1555,65.8432,65.8878,54000.0
2008-04-21 12:30:00,103.37,103.55,103.34,103.41,27800.0,65.8815,65.9962,65.8623,65.907,27800.0
2008-04-21 13:00:00,103.45,103.58,103.45,103.53,14500.0,65.9325,66.0153,65.9325,65.9834,14500.0
2008-04-21 13:30:00,103.47,103.55,103.32,103.34,19600.0,65.9452,65.9962,65.8496,65.8623,19600.0
2008-04-21 14:00:00,103.36,103.5,103.28,103.5,61600.0,65.8751,65.9643,65.8241,65.9643,61600.0
2008-04-21 14:30:00,103.49,103.86,103.41,103.68,19700.0,65.9579,66.1938,65.907,66.079,19700.0
2008-04-21 15:00:00,103.67,103.94,103.67,103.69,34700.0,66.0727,66.2447,66.0727,66.0854,34700.0
2008-04-21 15:30:00,103.73,103.8,103.67,103.68,77500.0,66.1109,66.1555,66.0727,66.079,77500.0
2008-04-22 09:30:00,101.69,101.69,101.18,101.24,65700.0,64.8107,64.8107,64.4857,64.5239,65700.0
2008-04-22 10:00:00,101.18,101.49,100.96,101.07,43400.0,64.4857,64.6833,64.3455,64.4156,43400.0
2008-04-22 10:30:00,101.0,101.31,100.92,101.19,29600.0,64.371,64.5686,64.32,64.4921,29600.0
2008-04-22 11:00:00,101.23,101.34,101.0,101.21,31500.0,64.5176,64.5877,64.371,64.5048,31500.0
2008-04-22 11:30:00,101.21,101.37,101.0,101.18,33600.0,64.5048,64.6068,64.371,64.4857,33600.0
2008-04-22 12:00:00,101.12,101.28,100.95,100.95,47900.0,64.4475,64.5494,64.3391,64.3391,47900.0
2008-04-22 12:30:00,100.95,101.01,100.18,100.24,65100.0,64.3391,64.3774,63.8484,63.8866,65100.0
2008-04-22 13:00:00,100.19,100.64,100.18,100.63,29500.0,63.8547,64.1415,63.8484,64.1352,29500.0
2008-04-22 13:30:00,100.6,100.74,100.36,100.68,36700.0,64.116,64.2053,63.9631,64.167,36700.0
2008-04-22 14:00:00,100.71,100.71,100.27,100.47,29800.0,64.1861,64.1861,63.9057,64.0332,29800.0
2008-04-22 14:30:00,100.44,100.48,100.12,100.26,29700.0,64.0141,64.0396,63.8101,63.8993,29700.0
2008-04-22 15:00:00,100.24,100.66,100.15,100.64,47700.0,63.8866,64.1543,63.8292,64.1415,47700.0
2008-04-22 15:30:00,100.58,100.66,100.36,100.56,63900.0,64.1033,64.1543,63.9631,64.0905,63900.0
2008-04-23 09:30:00,99.75,100.24,99.12,99.2,77200.0,63.5743,63.8866,63.1728,63.2238,77200.0
2008-04-23 10:00:00,99.15,99.69,99.05,99.6,19000.0,63.1919,63.5361,63.1282,63.4787,19000.0
2008-04-23 10:30:00,99.67,100.05,99.59,99.99,30200.0,63.5233,63.7655,63.4723,63.7273,30200.0
2008-04-23 11:00:00,100.0,100.05,99.87,99.99,34700.0,63.7336,63.7655,63.6508,63.7273,34700.0
2008-04-23 11:30:00,100.04,100.22,100.01,100.06,10600.0,63.7591,63.8739,63.74,63.7719,10600.0
2008-04-23 12:00:00,100.07,100.1,99.7,99.72,16500.0,63.7783,63.7974,63.5424,63.5552,16500.0
2008-04-23 12:30:00,99.75,99.75,99.38,99.53,8500.0,63.5743,63.5743,63.3385,63.4341,8500.0
2008-04-23 13:00:00,99.47,99.78,99.45,99.72,14900.0,63.3959,63.5934,63.3831,63.5552,14900.0
2008-04-23 13:30:00,99.72,99.87,99.56,99.87,6600.0,63.5552,63.6508,63.4532,63.6508,6600.0
2008-04-23 14:00:00,99.84,99.97,99.7,99.76,16800.0,63.6317,63.7145,63.5424,63.5807,16800.0
2008-04-23 14:30:00,99.8,99.86,99.58,99.67,17400.0,63.6062,63.6444,63.466,63.5233,17400.0
2008-04-23 15:00:00,99.6,100.04,99.6,99.84,25700.0,63.4787,63.7591,63.4787,63.6317,25700.0
2008-04-23 15:30:00,99.85,100.1,99.77,100.02,68900.0,63.638,63.7974,63.5871,63.7464,68900.0
2008-04-24 09:30:00,99.32,100.07,99.22,99.3,74800.0,63.3003,63.7783,63.2365,63.2875,74800.0
2008-04-24 10:00:00,99.37,99.37,99.02,99.13,32100.0,63.3321,63.3321,63.1091,63.1792,32100.0
2008-04-24 10:30:00,99.15,99.15,99.0,99.0,10400.0,63.1919,63.1919,63.0963,63.0963,10400.0
2008-04-24 11:00:00,99.01,99.14,98.89,99.0,52200.0,63.1027,63.1855,63.0262,63.0963,52200.0
2008-04-24 11:30:00,99.0,99.48,98.95,99.36,52300.0,63.0963,63.4022,63.0644,63.3257,52300.0
2008-04-24 12:00:00,99.39,100.04,99.39,99.82,69400.0,63.3449,63.7591,63.3449,63.6189,69400.0
2008-04-24 12:30:00,99.91,100.12,99.79,100.03,26700.0,63.6763,63.8101,63.5998,63.7528,26700.0
2008-04-24 13:00:00,100.07,100.13,99.74,99.78,32300.0,63.7783,63.8165,63.5679,63.5934,32300.0
2008-04-24 13:30:00,99.86,100.0,99.8,100.0,23000.0,63.6444,63.7336,63.6062,63.7336,23000.0
2008-04-24 14:00:00,99.96,100.52,99.92,100.44,28400.0,63.7081,64.0651,63.6827,64.0141,28400.0
2008-04-24 14:30:00,100.49,100.68,100.35,100.48,27300.0,64.0459,64.167,63.9567,64.0396,27300.0
2008-04-24 15:00:00,100.48,100.7,99.96,100.04,33800.0,64.0396,64.1798,63.7081,63.7591,33800.0
2008-04-24 15:30:00,100.06,100.29,99.92,100.03,50600.0,63.7719,63.9185,63.6827,63.7528,50600.0
2008-04-25 09:30:00,101.01,101.98,101.01,101.44,40500.0,64.3774,64.9956,64.3774,64.6514,40500.0
2008-04-25 10:00:00,101.41,101.46,101.16,101.38,55800.0,64.6323,64.6642,64.473,64.6132,55800.0
2008-04-25 10:30:00,101.36,101.4,101.16,101.33,35300.0,64.6004,64.6259,64.473,64.5813,35300.0
2008-04-25 11:00:00,101.34,101.61,101.25,101.6,71500.0,64.5877,64.7598,64.5303,64.7534,71500.0
2008-04-25 11:30:00,101.64,101.9,101.55,101.88,30300.0,64.7789,64.9446,64.7215,64.9318,30300.0
2008-04-25 12:00:00,101.82,101.96,101.8,101.85,15700.0,64.8936,64.9828,64.8808,64.9127,15700.0
2008-04-25 12:30:00,101.84,101.91,101.8,101.82,21900.0,64.9063,64.951,64.8808,64.8936,21900.0
2008-04-25 13:00:00,101.8,101.8,101.6,101.7,37700.0,64.8808,64.8808,64.7534,64.8171,37700.0
2008-04-25 13:30:00,101.71,101.95,101.56,101.92,39500.0,64.8235,64.9764,64.7279,64.9573,39500.0
2008-04-25 14:00:00,101.95,101.95,101.71,101.79,26100.0,64.9764,64.9764,64.8235,64.8745,26100.0
2008-04-25 14:30:00,101.71,101.99,101.71,101.88,26300.0,64.8235,65.0019,64.8235,64.9318,26300.0
2008-04-25 15:00:00,101.88,102.41,101.87,102.29,50200.0,64.9318,65.2696,64.9255,65.1931,50200.0
2008-04-25 15:30:00,102.3,102.36,101.87,101.99,63700.0,65.1995,65.2378,64.9255,65.0019,63700.0
2008-04-28 09:30:00,101.42,102.0,101.42,101.68,26400.0,64.6387,65.0083,64.6387,64.8044,26400.0
2008-04-28 10:00:00,101.64,101.93,101.5,101.75,15900.0,64.7789,64.9637,64.6896,64.849,15900.0
2008-04-28 10:30:00,101.75,102.0,101.75,101.96,22600.0,64.849,65.0083,64.849,64.9828,22600.0
2008-04-28 11:00:00,101.97,102.0,101.82,101.92,64000.0,64.9892,65.0083,64.8936,64.9573,64000.0
2008-04-28 11:30:00,101.95,102.18,101.91,102.1,12700.0,64.9764,65.123,64.951,65.072,12700.0
2008-04-28 12:00:00,102.05,102.21,102.05,102.21,4400.0,65.0402,65.1422,65.0402,65.1422,4400.0
2008-04-28 12:30:00,102.19,102.3,102.1,102.14,9700.0,65.1294,65.1995,65.072,65.0975,9700.0
2008-04-28 13:00:00,102.15,102.39,102.15,102.24,9900.0,65.1039,65.2569,65.1039,65.1613,9900.0
2008-04-28 13:30:00,102.31,102.47,102.31,102.4,16000.0,65.2059,65.3079,65.2059,65.2632,16000.0
2008-04-28 14:00:00,102.44,102.49,102.33,102.33,16900.0,65.2887,65.3206,65.2186,65.2186,16900.0
2008-04-28 14:30:00,102.37,102.49,102.28,102.35,19900.0,65.2441,65.3206,65.1868,65.2314,19900.0
2008-04-28 15:00:00,102.31,102.59,102.29,102.38,19500.0,65.2059,65.3843,65.1931,65.2505,19500.0
2008-04-28 15:30:00,102.38,102.42,101.96,102.13,49900.0,65.2505,65.276,64.9828,65.0912,49900.0
2008-04-29 09:30:00,101.16,101.99,101.16,101.89,21400.0,64.473,65.0019,64.473,64.9382,21400.0
2008-04-29 10:00:00,101.99,102.13,101.85,102.02,14900.0,65.0019,65.0912,64.9127,65.0211,14900.0
2008-04-29 10:30:00,102.02,102.3,101.89,101.98,32000.0,65.0211,65.1995,64.9382,64.9956,32000.0
2008-04-29 11:00:00,102.1,102.1,102.01,102.01,11400.0,65.072,65.072,65.0147,65.0147,11400.0
2008-04-29 11:30:00,102.04,102.07,101.75,102.0,22700.0,65.0338,65.0529,64.849,65.0083,22700.0
2008-04-29 12:00:00,101.99,102.1,101.85,102.1,13200.0,65.0019,65.072,64.9127,65.072,13200.0
2008-04-29 12:30:00,102.08,102.2,102.05,102.1,7400.0,65.0593,65.1358,65.0402,65.072,7400.0
2008-04-29 13:00:00,102.08,102.2,101.89,102.15,22900.0,65.0593,65.1358,64.9382,65.1039,22900.0
2008-04-29 13:30:00,102.15,102.15,101.99,102.04,7500.0,65.1039,65.1039,65.0019,65.0338,7500.0
2008-04-29 14:00:00,102.06,102.14,102.0,102.13,11000.0,65.0466,65.0975,65.0083,65.0912,11000.0
2008-04-29 14:30:00,102.09,102.14,101.81,102.1,23500.0,65.0657,65.0975,64.8872,65.072,23500.0
2008-04-29 15:00:00,102.1,102.13,101.81,101.81,22700.0,65.072,65.0912,64.8872,64.8872,22700.0
2008-04-29 15:30:00,101.83,101.96,101.53,101.73,68200.0,64.9,64.9828,64.7088,64.8362,68200.0
2008-04-30 09:30:00,101.16,101.74,101.16,101.65,42700.0,64.473,64.8426,64.473,64.7852,42700.0
2008-04-30 10:00:00,101.53,101.75,101.41,101.55,28600.0,64.7088,64.849,64.6323,64.7215,28600.0
2008-04-30 10:30:00,101.61,102.27,101.61,102.25,48200.0,64.7598,65.1804,64.7598,65.1676,48200.0
2008-04-30 11:00:00,102.22,102.48,102.22,102.44,28500.0,65.1485,65.3142,65.1485,65.2887,28500.0
2008-04-30 11:30:00,102.4,102.93,102.35,102.73,85200.0,65.2632,65.601,65.2314,65.4736,85200.0
2008-04-30 12:00:00,102.77,102.85,102.7,102.78,20600.0,65.4991,65.55,65.4544,65.5054,20600.0
2008-04-30 12:30:00,102.8,102.86,102.61,102.85,37900.0,65.5182,65.5564,65.3971,65.55,37900.0
2008-04-30 13:00:00,102.86,103.14,102.81,103.03,20000.0,65.5564,65.7349,65.5246,65.6648,20000.0
2008-04-30 13:30:00,103.03,103.07,102.72,102.8,25900.0,65.6648,65.6903,65.4672,65.5182,25900.0
2008-04-30 14:00:00,102.81,103.18,102.11,102.72,56100.0,65.5246,65.7604,65.0784,65.4672,56100.0
2008-04-30 14:30:00,102.66,102.83,102.31,102.4,29500.0,65.429,65.5373,65.2059,65.2632,29500.0
2008-04-30 15:00:00,102.4,102.45,101.69,101.78,56600.0,65.2632,65.2951,64.8107,64.8681,56600.0
2008-04-30 15:30:00,101.74,102.07,101.63,101.7,59200.0,64.8426,65.0529,64.7725,64.8171,59200.0
2008-05-01 09:30:00,101.02,102.46,101.02,102.21,28700.0,64.3837,65.3015,64.3837,65.1422,28700.0
2008-05-01 10:00:00,102.21,102.49,102.1,102.33,15000.0,65.1422,65.3206,65.072,65.2186,15000.0
2008-05-01 10:30:00,102.25,102.33,102.04,102.31,21400.0,65.1676,65.2186,65.0338,65.2059,21400.0
2008-05-01 11:00:00,102.25,102.61,102.25,102.38,25300.0,65.1676,65.3971,65.1676,65.2505,25300.0
2008-05-01 11:30:00,102.37,102.5,102.31,102.42,14500.0,65.2441,65.327,65.2059,65.276,14500.0
2008-05-01 12:00:00,102.38,102.5,102.33,102.48,27100.0,65.2505,65.327,65.2186,65.3142,27100.0
2008-05-01 12:30:00,102.47,103.34,102.45,103.3,85800.0,65.3079,65.8623,65.2951,65.8369,85800.0
2008-05-01 13:00:00,103.3,103.3,102.86,102.91,53900.0,65.8369,65.8369,65.5564,65.5883,53900.0
2008-05-01 13:30:00,102.91,103.01,102.61,102.67,77500.0,65.5883,65.652,65.3971,65.4353,77500.0
2008-05-01 14:00:00,102.65,102.81,102.58,102.6,36200.0,65.4226,65.5246,65.378,65.3907,36200.0
2008-05-01 14:30:00,102.62,102.96,102.61,102.8,32400.0,65.4035,65.6202,65.3971,65.5182,32400.0
2008-05-01 15:00:00,102.78,102.81,102.56,102.75,36500.0,65.5054,65.5246,65.3652,65.4863,36500.0
2008-05-01 15:30:00,102.74,103.07,102.61,103.02,45200.0,65.4799,65.6903,65.3971,65.6584,45200.0
2008-05-02 09:30:00,103.31,104.95,103.31,104.92,72700.0,65.8432,66.8885,65.8432,66.8693,72700.0
2008-05-02 10:00:00,104.95,105.12,104.5,104.7,169000.0,66.8885,66.9968,66.6017,66.7291,169000.0
2008-05-02 10:30:00,104.73,105.14,104.7,104.75,50300.0,66.7482,67.0095,66.7291,66.761,50300.0
2008-05-02 11:00:00,104.76,105.08,104.76,105.05,41200.0,66.7674,66.9713,66.7674,66.9522,41200.0
2008-05-02 11:30:00,105.05,105.09,104.82,104.89,29800.0,66.9522,66.9777,66.8056,66.8502,29800.0
2008-05-02 12:00:00,104.86,104.9,104.65,104.79,42200.0,66.8311,66.8566,66.6973,66.7865,42200.0
2008-05-02 12:30:00,104.77,104.85,104.53,104.7,48400.0,66.7737,66.8247,66.6208,66.7291,48400.0
2008-05-02 13:00:00,104.76,104.8,104.38,104.56,89800.0,66.7674,66.7929,66.5252,66.6399,89800.0
2008-05-02 13:30:00,104.6,104.8,104.38,104.66,63000.0,66.6654,66.7929,66.5252,66.7036,63000.0
2008-05-02 14:00:00,104.59,104.69,104.27,104.53,32400.0,66.659,66.7227,66.4551,66.6208,32400.0
2008-05-02 14:30:00,104.54,104.8,104.3,104.57,46600.0,66.6271,66.7929,66.4742,66.6463,46600.0
2008-05-02 15:00:00,104.55,104.74,104.46,104.66,34100.0,66.6335,66.7546,66.5762,66.7036,34100.0
2008-05-02 15:30:00,104.67,104.94,104.67,104.94,72000.0,66.71,66.8821,66.71,66.8821,72000.0
2008-05-05 09:30:00,104.95,105.04,104.1,104.62,57000.0,66.8885,66.9458,66.3467,66.6781,57000.0
2008-05-05 10:00:00,104.54,104.78,104.4,104.55,32500.0,66.6271,66.7801,66.5379,66.6335,32500.0
2008-05-05 10:30:00,104.52,104.78,104.34,104.7,56800.0,66.6144,66.7801,66.4997,66.7291,56800.0
2008-05-05 11:00:00,104.73,104.99,104.66,104.79,52500.0,66.7482,66.9139,66.7036,66.7865,52500.0
2008-05-05 11:30:00,104.82,105.13,104.8,105.02,28700.0,66.8056,67.0032,66.7929,66.9331,28700.0
2008-05-05 12:00:00,105.03,105.1,104.91,104.99,47600.0,66.9394,66.9841,66.863,66.9139,47600.0
2008-05-05 12:30:00,105.04,105.21,104.97,105.19,26000.0,66.9458,67.0542,66.9012,67.0414,26000.0
2008-05-05 13:00:00,105.21,105.24,105.15,105.17,33900.0,67.0542,67.0733,67.0159,67.0287,33900.0
2008-05-05 13:30:00,105.21,105.24,105.14,105.17,57000.0,67.0542,67.0733,67.0095,67.0287,57000.0
2008-05-05 14:00:00,105.21,105.21,104.94,105.1,18200.0,67.0542,67.0542,66.8821,66.9841,18200.0
2008-05-05 14:30:00,105.09,105.24,105.08,105.13,14300.0,66.9777,67.0733,66.9713,67.0032,14300.0
2008-05-05 15:00:00,105.12,105.24,105.11,105.24,31900.0,66.9968,67.0733,66.9904,67.0733,31900.0
2008-05-05 15:30:00,105.24,105.34,105.03,105.03,106100.0,67.0733,67.137,66.9394,66.9394,106100.0
2008-05-06 09:30:00,105.17,105.17,104.39,104.63,51700.0,67.0287,67.0287,66.5315,66.6845,51700.0
2008-05-06 10:00:00,104.63,105.32,104.63,105.18,55000.0,66.6845,67.1243,66.6845,67.035,55000.0
2008-05-06 10:30:00,105.21,105.54,105.09,105.53,62800.0,67.0542,67.2645,66.9777,67.2581,62800.0
2008-05-06 11:00:00,105.55,105.69,105.33,105.55,39400.0,67.2709,67.3601,67.1306,67.2709,39400.0
2008-05-06 11:30:00,105.49,105.51,105.21,105.3,15700.0,67.2326,67.2454,67.0542,67.1115,15700.0
2008-05-06 12:00:00,105.34,105.85,105.34,105.67,23400.0,67.137,67.4621,67.137,67.3473,23400.0
2008-05-06 12:30:00,105.69,105.73,105.33,105.7,18700.0,67.3601,67.3856,67.1306,67.3665,18700.0
2008-05-06 13:00:00,105.71,105.85,105.62,105.82,18700.0,67.3728,67.4621,67.3155,67.4429,18700.0
2008-05-06 13:30:00,105.81,105.83,105.57,105.75,15200.0,67.4366,67.4493,67.2836,67.3983,15200.0
2008-05-06 14:00:00,105.75,105.76,105.45,105.62,28100.0,67.3983,67.4047,67.2071,67.3155,28100.0
2008-05-06 14:30:00,105.62,105.83,105.51,105.72,17200.0,67.3155,67.4493,67.2454,67.3792,17200.0
2008-05-06 15:00:00,105.66,105.82,105.55,105.64,33200.0,67.341,67.4429,67.2709,67.3282,33200.0
2008-05-06 15:30:00,105.63,105.9,105.61,105.82,85900.0,67.3218,67.4939,67.3091,67.4429,85900.0
2008-05-07 09:30:00,105.68,106.54,105.68,106.38,24800.0,67.3537,67.9018,67.3537,67.7998,24800.0
2008-05-07 10:00:00,106.35,106.37,106.01,106.15,15800.0,67.7807,67.7935,67.564,67.6533,15800.0
2008-05-07 10:30:00,106.24,106.58,106.04,106.04,18600.0,67.7106,67.9273,67.5832,67.5832,18600.0
2008-05-07 11:00:00,106.04,106.2,105.56,105.56,44800.0,67.5832,67.6851,67.2772,67.2772,44800.0
2008-05-07 11:30:00,105.47,105.61,105.22,105.39,33800.0,67.2199,67.3091,67.0605,67.1689,33800.0
2008-05-07 12:00:00,105.4,105.63,105.31,105.61,14500.0,67.1753,67.3218,67.1179,67.3091,14500.0
2008-05-07 12:30:00,105.61,105.68,105.52,105.64,6400.0,67.3091,67.3537,67.2517,67.3282,6400.0
2008-05-07 13:00:00,105.64,105.65,105.3,105.49,20500.0,67.3282,67.3346,67.1115,67.2326,20500.0
2008-05-07 13:30:00,105.48,105.58,105.12,105.22,18000.0,67.2262,67.29,66.9968,67.0605,18000.0
2008-05-07 14:00:00,105.23,105.56,105.04,105.07,20000.0,67.0669,67.2772,66.9458,66.9649,20000.0
2008-05-07 14:30:00,105.04,105.04,104.63,104.88,32800.0,66.9458,66.9458,66.6845,66.8438,32800.0
2008-05-07 15:00:00,104.81,105.0,104.5,104.54,26900.0,66.7992,66.9203,66.6017,66.6271,26900.0
2008-05-07 15:30:00,104.57,105.15,104.45,104.7,74100.0,66.6463,67.0159,66.5698,66.7291,74100.0
2008-05-08 09:30:00,102.98,102.99,99.25,99.95,214800.0,65.6329,65.6393,63.2556,63.7018,214800.0
2008-05-08 10:00:00,99.95,100.2,99.9,100.0,74900.0,63.7018,63.8611,63.6699,63.7336,74900.0
2008-05-08 10:30:00,100.04,100.37,100.0,100.25,69700.0,63.7591,63.9695,63.7336,63.893,69700.0
2008-05-08 11:00:00,100.25,100.58,100.1,100.38,55000.0,63.893,64.1033,63.7974,63.9758,55000.0
2008-05-08 11:30:00,100.38,100.42,100.06,100.24,28100.0,63.9758,64.0013,63.7719,63.8866,28100.0
2008-05-08 12:00:00,100.21,100.36,100.13,100.36,22500.0,63.8675,63.9631,63.8165,63.9631,22500.0
2008-05-08 12:30:00,100.32,100.34,100.21,100.21,28800.0,63.9376,63.9503,63.8675,63.8675,28800.0
2008-05-08 13:00:00,100.25,100.6,100.09,100.6,33300.0,63.893,64.116,63.791,64.116,33300.0
2008-05-08 13:30:00,100.57,100.77,100.21,100.75,61900.0,64.0969,64.2244,63.8675,64.2116,61900.0
2008-05-08 14:00:00,100.75,100.81,100.63,100.65,50300.0,64.2116,64.2499,64.1352,64.1479,50300.0
2008-05-08 14:30:00,100.64,100.79,100.52,100.52,57800.0,64.1415,64.2371,64.0651,64.0651,57800.0
2008-05-08 15:00:00,100.51,100.67,100.25,100.56,47400.0,64.0587,64.1607,63.893,64.0905,47400.0
2008-05-08 15:30:00,100.55,100.81,100.32,100.67,89900.0,64.0842,64.2499,63.9376,64.1607,89900.0
2008-05-09 09:30:00,102.02,102.13,101.19,101.25,109300.0,65.0211,65.0912,64.4921,64.5303,109300.0
2008-05-09 10:00:00,101.38,101.65,100.96,101.62,57800.0,64.6132,64.7852,64.3455,64.7661,57800.0
2008-05-09 10:30:00,101.63,101.8,101.06,101.62,65200.0,64.7725,64.8808,64.4092,64.7661,65200.0
2008-05-09 11:00:00,101.65,101.68,101.33,101.37,21600.0,64.7852,64.8044,64.5813,64.6068,21600.0
2008-05-09 11:30:00,101.37,101.43,101.26,101.35,27000.0,64.6068,64.645,64.5367,64.594,27000.0
2008-05-09 12:00:00,101.38,101.54,101.32,101.52,10600.0,64.6132,64.7151,64.5749,64.7024,10600.0
2008-05-09 12:30:00,101.52,101.56,101.27,101.29,11700.0,64.7024,64.7279,64.5431,64.5558,11700.0
2008-05-09 13:00:00,101.35,101.36,100.59,100.65,31700.0,64.594,64.6004,64.1097,64.1479,31700.0
2008-05-09 13:30:00,100.59,100.81,100.53,100.65,51200.0,64.1097,64.2499,64.0714,64.1479,51200.0
2008-05-09 14:00:00,100.65,100.72,100.09,100.35,87800.0,64.1479,64.1925,63.791,63.9567,87800.0
2008-05-09 14:30:00,100.35,100.98,100.35,100.86,41500.0,63.9567,64.3582,63.9567,64.2817,41500.0
2008-05-09 15:00:00,100.86,101.17,100.64,101.07,63000.0,64.2817,64.4793,64.1415,64.4156,63000.0
2008-05-09 15:30:00,101.1,101.55,101.1,101.37,95400.0,64.4347,64.7215,64.4347,64.6068,95400.0
2008-05-12 09:30:00,101.04,101.54,100.71,101.02,45500.0,64.3965,64.7151,64.1861,64.3837,45500.0
2008-05-12 10:00:00,101.03,101.12,100.83,100.95,34800.0,64.3901,64.4475,64.2626,64.3391,34800.0
2008-05-12 10:30:00,100.93,101.19,100.87,100.96,30900.0,64.3264,64.4921,64.2881,64.3455,30900.0
2008-05-12 11:00:00,100.93,101.08,100.85,100.87,27000.0,64.3264,64.422,64.2754,64.2881,27000.0
2008-05-12 11:30:00,100.94,100.98,100.8,100.83,14800.0,64.3327,64.3582,64.2435,64.2626,14800.0
2008-05-12 12:00:00,100.83,101.05,100.81,101.05,21800.0,64.2626,64.4028,64.2499,64.4028,21800.0
2008-05-12 12:30:00,101.06,101.18,100.9,101.1,32200.0,64.4092,64.4857,64.3072,64.4347,32200.0
2008-05-12 13:00:00,101.05,101.2,101.0,101.2,9300.0,64.4028,64.4984,64.371,64.4984,9300.0
2008-05-12 13:30:00,101.22,101.22,100.86,100.95,17300.0,64.5112,64.5112,64.2817,64.3391,17300.0
2008-05-12 14:00:00,100.94,101.35,100.85,101.34,51000.0,64.3327,64.594,64.2754,64.5877,51000.0
2008-05-12 14:30:00,101.25,101.45,101.25,101.28,20100.0,64.5303,64.6578,64.5303,64.5494,20100.0
2008-05-12 15:00:00,101.34,101.49,101.25,101.29,31000.0,64.5877,64.6833,64.5303,64.5558,31000.0
2008-05-12 15:30:00,101.26,101.63,101.21,101.6,79500.0,64.5367,64.7725,64.5048,64.7534,79500.0
2008-05-13 09:30:00,101.5,102.0,101.5,101.5,25100.0,64.6896,65.0083,64.6896,64.6896,25100.0
2008-05-13 10:00:00,101.61,101.75,101.45,101.63,19600.0,64.7598,64.849,64.6578,64.7725,19600.0
2008-05-13 10:30:00,101.56,101.56,100.93,101.02,18100.0,64.7279,64.7279,64.3264,64.3837,18100.0
2008-05-13 11:00:00,101.0,101.1,100.88,101.04,27000.0,64.371,64.4347,64.2945,64.3965,27000.0
2008-05-13 11:30:00,101.03,101.06,100.82,100.99,12800.0,64.3901,64.4092,64.2563,64.3646,12800.0
2008-05-13 12:00:00,101.04,101.12,100.88,100.94,6700.0,64.3965,64.4475,64.2945,64.3327,6700.0
2008-05-13 12:30:00,100.96,100.96,100.8,100.95,20300.0,64.3455,64.3455,64.2435,64.3391,20300.0
2008-05-13 13:00:00,100.92,101.14,100.86,101.11,11800.0,64.32,64.4602,64.2817,64.4411,11800.0
2008-05-13 13:30:00,101.14,101.18,100.99,101.06,8600.0,64.4602,64.4857,64.3646,64.4092,8600.0
2008-05-13 14:00:00,100.98,101.05,100.78,100.9,11800.0,64.3582,64.4028,64.2308,64.3072,11800.0
2008-05-13 14:30:00,100.86,101.2,100.82,101.2,28300.0,64.2817,64.4984,64.2563,64.4984,28300.0
2008-05-13 15:00:00,101.19,101.33,100.92,101.21,48800.0,64.4921,64.5813,64.32,64.5048,48800.0
2008-05-13 15:30:00,101.25,101.38,101.18,101.29,42000.0,64.5303,64.6132,64.4857,64.5558,42000.0
2008-05-14 09:30:00,100.03,101.36,100.03,101.29,40300.0,63.7528,64.6004,63.7528,64.5558,40300.0
2008-05-14 10:00:00,101.21,101.6,101.21,101.41,14200.0,64.5048,64.7534,64.5048,64.6323,14200.0
2008-05-14 10:30:00,101.4,101.45,101.18,101.25,19100.0,64.6259,64.6578,64.4857,64.5303,19100.0
2008-05-14 11:00:00,101.28,101.31,101.09,101.14,15000.0,64.5494,64.5686,64.4283,64.4602,15000.0
2008-05-14 11:30:00,101.14,101.32,101.07,101.22,8200.0,64.4602,64.5749,64.4156,64.5112,8200.0
2008-05-14 12:00:00,101.22,101.42,101.22,101.27,12200.0,64.5112,64.6387,64.5112,64.5431,12200.0
2008-05-14 12:30:00,101.27,101.35,101.2,101.21,10500.0,64.5431,64.594,64.4984,64.5048,10500.0
2008-05-14 13:00:00,101.24,101.41,101.19,101.3,13000.0,64.5239,64.6323,64.4921,64.5622,13000.0
2008-05-14 13:30:00,101.27,101.39,101.26,101.26,9000.0,64.5431,64.6195,64.5367,64.5367,9000.0
2008-05-14 14:00:00,101.25,101.52,101.25,101.32,19500.0,64.5303,64.7024,64.5303,64.5749,19500.0
2008-05-14 14:30:00,101.35,101.42,101.1,101.16,10700.0,64.594,64.6387,64.4347,64.473,10700.0
2008-05-14 15:00:00,101.16,101.3,100.95,101.08,22000.0,64.473,64.5622,64.3391,64.422,22000.0
2008-05-14 15:30:00,101.1,101.17,100.75,100.8,35900.0,64.4347,64.4793,64.2116,64.2435,35900.0
2008-05-15 09:30:00,102.0,102.9,102.0,102.87,55100.0,65.0083,65.5819,65.0083,65.5628,55100.0
2008-05-15 10:00:00,102.84,102.87,102.51,102.79,51800.0,65.5437,65.5628,65.3334,65.5118,51800.0
2008-05-15 10:30:00,102.78,102.88,102.59,102.6,23300.0,65.5054,65.5692,65.3843,65.3907,23300.0
2008-05-15 11:00:00,102.65,102.7,102.35,102.47,32800.0,65.4226,65.4544,65.2314,65.3079,32800.0
2008-05-15 11:30:00,102.51,102.64,102.44,102.56,17900.0,65.3334,65.4162,65.2887,65.3652,17900.0
2008-05-15 12:00:00,102.62,102.92,102.62,102.85,10500.0,65.4035,65.5947,65.4035,65.55,10500.0
2008-05-15 12:30:00,102.84,103.24,102.84,103.11,64900.0,65.5437,65.7986,65.5437,65.7158,64900.0
2008-05-15 13:00:00,103.13,103.36,103.02,103.23,128200.0,65.7285,65.8751,65.6584,65.7922,128200.0
2008-05-15 13:30:00,103.28,103.37,103.12,103.19,47500.0,65.8241,65.8815,65.7221,65.7667,47500.0
2008-05-15 14:00:00,103.21,103.51,103.2,103.25,40300.0,65.7795,65.9707,65.7731,65.805,40300.0
2008-05-15 14:30:00,103.26,103.6,103.23,103.53,29600.0,65.8114,66.0281,65.7922,65.9834,29600.0
2008-05-15 15:00:00,103.46,103.79,103.42,103.65,43100.0,65.9388,66.1491,65.9133,66.0599,43100.0
2008-05-15 15:30:00,103.67,104.12,103.61,104.08,92100.0,66.0727,66.3595,66.0344,66.334,92100.0
2008-05-16 09:30:00,102.69,102.9,102.26,102.85,48100.0,65.4481,65.5819,65.174,65.55,48100.0
2008-05-16 10:00:00,102.8,102.81,102.24,102.4,44900.0,65.5182,65.5246,65.1613,65.2632,44900.0
2008-05-16 10:30:00,102.34,102.59,102.12,102.2,35700.0,65.225,65.3843,65.0848,65.1358,35700.0
2008-05-16 11:00:00,102.17,102.27,101.91,102.03,41000.0,65.1167,65.1804,64.951,65.0274,41000.0
2008-05-16 11:30:00,102.03,102.07,101.86,101.86,29400.0,65.0274,65.0529,64.9191,64.9191,29400.0
2008-05-16 12:00:00,101.82,101.85,101.51,101.55,35200.0,64.8936,64.9127,64.696,64.7215,35200.0
2008-05-16 12:30:00,101.52,101.7,101.45,101.7,31600.0,64.7024,64.8171,64.6578,64.8171,31600.0
2008-05-16 13:00:00,101.71,101.82,101.67,101.73,34800.0,64.8235,64.8936,64.798,64.8362,34800.0
2008-05-16 13:30:00,101.74,102.47,101.48,102.47,42600.0,64.8426,65.3079,64.6769,65.3079,42600.0
2008-05-16 14:00:00,101.59,101.62,101.4,101.45,31200.0,64.747,64.7661,64.6259,64.6578,31200.0
2008-05-16 14:30:00,101.47,101.84,101.39,101.64,49300.0,64.6705,64.9063,64.6195,64.7789,49300.0
2008-05-16 15:00:00,101.64,101.92,101.3,101.74,123900.0,64.7789,64.9573,64.5622,64.8426,123900.0
2008-05-16 15:30:00,101.74,101.96,101.68,101.87,102200.0,64.8426,64.9828,64.8044,64.9255,102200.0
2008-05-19 09:30:00,104.56,105.44,104.56,105.21,109200.0,66.6399,67.2008,66.6399,67.0542,109200.0
2008-05-19 10:00:00,105.24,105.34,104.96,105.28,42000.0,67.0733,67.137,66.8948,67.0988,42000.0
2008-05-19 10:30:00,105.26,105.41,105.03,105.19,35200.0,67.086,67.1816,66.9394,67.0414,35200.0
2008-05-19 11:00:00,105.2,105.69,105.2,105.45,43900.0,67.0478,67.3601,67.0478,67.2071,43900.0
2008-05-19 11:30:00,105.5,105.77,105.43,105.51,18400.0,67.239,67.4111,67.1944,67.2454,18400.0
2008-05-19 12:00:00,105.51,105.65,105.41,105.64,18200.0,67.2454,67.3346,67.1816,67.3282,18200.0
2008-05-19 12:30:00,105.64,105.74,105.6,105.63,17900.0,67.3282,67.392,67.3027,67.3218,17900.0
2008-05-19 13:00:00,105.68,105.86,105.63,105.86,15800.0,67.3537,67.4684,67.3218,67.4684,15800.0
2008-05-19 13:30:00,105.86,106.0,105.67,105.7,29200.0,67.4684,67.5577,67.3473,67.3665,29200.0
2008-05-19 14:00:00,105.69,105.69,105.22,105.25,48900.0,67.3601,67.3601,67.0605,67.0797,48900.0
2008-05-19 14:30:00,105.28,105.41,105.15,105.39,36100.0,67.0988,67.1816,67.0159,67.1689,36100.0
2008-05-19 15:00:00,105.45,105.64,105.33,105.54,50100.0,67.2071,67.3282,67.1306,67.2645,50100.0
2008-05-19 15:30:00,105.53,105.59,105.21,105.26,106100.0,67.2581,67.2964,67.0542,67.086,106100.0
2008-05-20 09:30:00,103.94,103.94,103.03,103.65,60200.0,66.2447,66.2447,65.6648,66.0599,60200.0
2008-05-20 10:00:00,103.63,103.88,103.46,103.51,39500.0,66.0472,66.2065,65.9388,65.9707,39500.0
2008-05-20 10:30:00,103.48,103.55,103.23,103.44,29300.0,65.9516,65.9962,65.7922,65.9261,29300.0
2008-05-20 11:00:00,103.49,103.49,103.02,103.21,24100.0,65.9579,65.9579,65.6584,65.7795,24100.0
2008-05-20 11:30:00,103.23,103.23,103.11,103.2,21700.0,65.7922,65.7922,65.7158,65.7731,21700.0
2008-05-20 12:00:00,103.25,103.65,103.25,103.62,33300.0,65.805,66.0599,65.805,66.0408,33300.0
2008-05-20 12:30:00,103.62,103.62,103.21,103.25,28300.0,66.0408,66.0408,65.7795,65.805,28300.0
2008-05-20 13:00:00,103.2,103.34,103.06,103.24,24300.0,65.7731,65.8623,65.6839,65.7986,24300.0
2008-05-20 13:30:00,103.3,103.37,102.9,102.9,36000.0,65.8369,65.8815,65.5819,65.5819,36000.0
2008-05-20 14:00:00,102.96,103.01,102.79,102.9,38100.0,65.6202,65.652,65.5118,65.5819,38100.0
2008-05-20 14:30:00,102.88,103.24,102.81,103.11,46500.0,65.5692,65.7986,65.5246,65.7158,46500.0
2008-05-20 15:00:00,103.17,103.31,103.07,103.07,46600.0,65.754,65.8432,65.6903,65.6903,46600.0
2008-05-20 15:30:00,103.04,103.19,102.81,103.08,75300.0,65.6711,65.7667,65.5246,65.6966,75300.0
2008-05-21 09:30:00,101.81,101.9,101.41,101.79,50100.0,64.8872,64.9446,64.6323,64.8745,50100.0
2008-05-21 10:00:00,101.79,102.19,101.78,102.05,34100.0,64.8745,65.1294,64.8681,65.0402,34100.0
2008-05-21 10:30:00,102.07,102.07,101.54,101.65,21800.0,65.0529,65.0529,64.7151,64.7852,21800.0
2008-05-21 11:00:00,101.69,101.78,101.5,101.76,34600.0,64.8107,64.8681,64.6896,64.8554,34600.0
2008-05-21 11:30:00,101.76,102.01,101.71,102.0,18400.0,64.8554,65.0147,64.8235,65.0083,18400.0
2008-05-21 12:00:00,101.97,102.04,101.79,101.84,16200.0,64.9892,65.0338,64.8745,64.9063,16200.0
2008-05-21 12:30:00,101.81,102.09,101.77,101.9,18000.0,64.8872,65.0657,64.8617,64.9446,18000.0
2008-05-21 13:00:00,101.89,101.9,101.54,101.54,27900.0,64.9382,64.9446,64.7151,64.7151,27900.0
2008-05-21 13:30:00,101.52,101.81,101.4,101.44,19200.0,64.7024,64.8872,64.6259,64.6514,19200.0
2008-05-21 14:00:00,101.4,101.43,100.75,100.84,63500.0,64.6259,64.645,64.2116,64.269,63500.0
2008-05-21 14:30:00,100.84,100.94,100.58,100.66,80200.0,64.269,64.3327,64.1033,64.1543,80200.0
2008-05-21 15:00:00,100.64,100.75,100.5,100.6,38500.0,64.1415,64.2116,64.0523,64.116,38500.0
2008-05-21 15:30:00,100.57,100.75,100.19,100.2,102900.0,64.0969,64.2116,63.8547,63.8611,102900.0
2008-05-22 09:30:00,100.99,101.39,99.51,100.11,80500.0,64.3646,64.6195,63.4213,63.8037,80500.0
2008-05-22 10:00:00,100.11,100.55,100.02,100.55,38800.0,63.8037,64.0842,63.7464,64.0842,38800.0
2008-05-22 10:30:00,100.55,100.73,100.42,100.54,36600.0,64.0842,64.1989,64.0013,64.0778,36600.0
2008-05-22 11:00:00,100.46,100.99,100.43,100.9,36200.0,64.0268,64.3646,64.0077,64.3072,36200.0
2008-05-22 11:30:00,100.83,100.89,100.3,100.68,46000.0,64.2626,64.3009,63.9248,64.167,46000.0
2008-05-22 12:00:00,100.64,100.69,100.51,100.68,12500.0,64.1415,64.1734,64.0587,64.167,12500.0
2008-05-22 12:30:00,100.69,100.75,100.5,100.67,15300.0,64.1734,64.2116,64.0523,64.1607,15300.0
2008-05-22 13:00:00,100.67,100.89,100.63,100.89,12900.0,64.1607,64.3009,64.1352,64.3009,12900.0
2008-05-22 13:30:00,100.85,101.07,100.67,100.85,37500.0,64.2754,64.4156,64.1607,64.2754,37500.0
2008-05-22 14:00:00,100.82,100.94,100.4,100.5,42900.0,64.2563,64.3327,63.9886,64.0523,42900.0
2008-05-22 14:30:00,100.45,100.69,100.4,100.6,36900.0,64.0204,64.1734,63.9886,64.116,36900.0
2008-05-22 15:00:00,100.61,100.89,100.35,100.47,69500.0,64.1224,64.3009,63.9567,64.0332,69500.0
2008-05-22 15:30:00,100.41,100.5,100.15,100.46,94600.0,63.9949,64.0523,63.8292,64.0268,94600.0
2008-05-23 09:30:00,99.98,99.98,99.0,99.29,97700.0,63.7209,63.7209,63.0963,63.2811,97700.0
2008-05-23 10:00:00,99.29,99.6,99.15,99.22,49800.0,63.2811,63.4787,63.1919,63.2365,49800.0
2008-05-23 10:30:00,99.22,99.29,99.02,99.11,30200.0,63.2365,63.2811,63.1091,63.1664,30200.0
2008-05-23 11:00:00,99.16,99.31,98.92,99.15,55900.0,63.1983,63.2939,63.0453,63.1919,55900.0
2008-05-23 11:30:00,99.15,99.49,99.02,99.35,43100.0,63.1919,63.4086,63.1091,63.3194,43100.0
2008-05-23 12:00:00,99.35,99.45,99.2,99.23,26500.0,63.3194,63.3831,63.2238,63.2429,26500.0
2008-05-23 12:30:00,99.24,99.3,98.87,98.91,27000.0,63.2493,63.2875,63.0135,63.0389,27000.0
2008-05-23 13:00:00,98.92,99.1,98.9,99.05,14600.0,63.0453,63.16,63.0326,63.1282,14600.0
2008-05-23 13:30:00,99.07,99.13,98.64,98.71,53800.0,63.1409,63.1792,62.8669,62.9115,53800.0
2008-05-23 14:00:00,98.72,98.84,98.5,98.72,56000.0,62.9178,62.9943,62.7776,62.9178,56000.0
2008-05-23 14:30:00,98.7,99.19,98.7,99.06,147600.0,62.9051,63.2174,62.9051,63.1345,147600.0
2008-05-23 15:00:00,99.06,99.09,98.75,98.99,53800.0,63.1345,63.1537,62.937,63.0899,53800.0
2008-05-23 15:30:00,99.0,99.12,98.88,99.01,85000.0,63.0963,63.1728,63.0198,63.1027,85000.0
2008-05-27 09:30:00,100.0,101.94,98.12,98.62,114500.0,63.7336,64.9701,62.5354,62.8541,114500.0
2008-05-27 10:00:00,98.62,99.12,98.56,98.69,86000.0,62.8541,63.1728,62.8159,62.8987,86000.0
2008-05-27 10:30:00,98.7,98.9,98.6,98.83,49900.0,62.9051,63.0326,62.8414,62.988,49900.0
2008-05-27 11:00:00,98.83,98.87,98.43,98.49,32400.0,62.988,63.0135,62.733,62.7713,32400.0
2008-05-27 11:30:00,98.46,98.51,98.16,98.18,75400.0,62.7521,62.784,62.5609,62.5737,75400.0
2008-05-27 12:00:00,98.18,98.31,98.1,98.27,53600.0,62.5737,62.6565,62.5227,62.631,53600.0
2008-05-27 12:30:00,98.22,98.76,98.2,98.66,93500.0,62.5992,62.9433,62.5864,62.8796,93500.0
2008-05-27 13:00:00,98.62,98.94,98.46,98.73,61500.0,62.8541,63.0581,62.7521,62.9242,61500.0
2008-05-27 13:30:00,98.65,98.99,98.5,98.98,49900.0,62.8732,63.0899,62.7776,63.0836,49900.0
2008-05-27 14:00:00,98.96,98.96,98.75,98.8,43600.0,63.0708,63.0708,62.937,62.9688,43600.0
2008-05-27 14:30:00,98.79,99.3,98.77,99.2,32600.0,62.9625,63.2875,62.9497,63.2238,32600.0
2008-05-27 15:00:00,99.17,99.33,99.02,99.2,41100.0,63.2047,63.3066,63.1091,63.2238,41100.0
2008-05-27 15:30:00,99.17,99.46,99.09,99.3,87000.0,63.2047,63.3895,63.1537,63.2875,87000.0
2008-05-28 09:30:00,97.2,97.9,96.7,97.71,254600.0,61.9491,62.3952,61.6304,62.2741,254600.0
2008-05-28 10:00:00,97.78,98.01,97.54,97.86,130600.0,62.3188,62.4653,62.1658,62.3697,130600.0
2008-05-28 10:30:00,97.86,98.47,97.83,98.25,140800.0,62.3697,62.7585,62.3506,62.6183,140800.0
2008-05-28 11:00:00,98.3,98.36,97.83,97.85,41000.0,62.6502,62.6884,62.3506,62.3634,41000.0
2008-05-28 11:30:00,97.85,97.86,97.55,97.62,44900.0,62.3634,62.3697,62.1722,62.2168,44900.0
2008-05-28 12:00:00,97.6,97.79,97.42,97.74,83400.0,62.204,62.3251,62.0893,62.2933,83400.0
2008-05-28 12:30:00,97.73,97.85,97.62,97.78,16800.0,62.2869,62.3634,62.2168,62.3188,16800.0
2008-05-28 13:00:00,97.84,97.9,97.71,97.79,16900.0,62.357,62.3952,62.2741,62.3251,16900.0
2008-05-28 13:30:00,97.84,97.84,97.63,97.74,45600.0,62.357,62.357,62.2232,62.2933,45600.0
2008-05-28 14:00:00,97.7,97.85,97.51,97.79,39700.0,62.2678,62.3634,62.1467,62.3251,39700.0
2008-05-28 14:30:00,97.81,97.98,97.68,97.77,43600.0,62.3379,62.4462,62.255,62.3124,43600.0
2008-05-28 15:00:00,97.78,97.99,97.7,97.92,42400.0,62.3188,62.4526,62.2678,62.408,42400.0
2008-05-28 15:30:00,97.91,98.04,97.71,97.89,136600.0,62.4016,62.4845,62.2741,62.3889,136600.0
2008-05-29 09:30:00,98.77,98.96,98.26,98.8,66800.0,62.9497,63.0708,62.6247,62.9688,66800.0
2008-05-29 10:00:00,98.8,99.0,98.63,98.92,47800.0,62.9688,63.0963,62.8605,63.0453,47800.0
2008-05-29 10:30:00,98.85,98.97,98.53,98.92,19200.0,63.0007,63.0772,62.7968,63.0453,19200.0
2008-05-29 11:00:00,98.88,99.12,98.88,99.02,16600.0,63.0198,63.1728,63.0198,63.1091,16600.0
2008-05-29 11:30:00,99.03,99.06,98.81,98.9,111100.0,63.1154,63.1345,62.9752,63.0326,111100.0
2008-05-29 12:00:00,98.87,98.96,98.64,98.83,30000.0,63.0135,63.0708,62.8669,62.988,30000.0
2008-05-29 12:30:00,98.83,99.34,98.76,99.27,35300.0,62.988,63.313,62.9433,63.2684,35300.0
2008-05-29 13:00:00,99.27,99.27,98.91,99.0,22500.0,63.2684,63.2684,63.0389,63.0963,22500.0
2008-05-29 13:30:00,99.06,99.27,98.93,99.17,16500.0,63.1345,63.2684,63.0517,63.2047,16500.0
2008-05-29 14:00:00,99.1,99.52,99.09,99.29,20300.0,63.16,63.4277,63.1537,63.2811,20300.0
2008-05-29 14:30:00,99.37,99.44,99.21,99.24,16200.0,63.3321,63.3767,63.2301,63.2493,16200.0
2008-05-29 15:00:00,99.21,99.22,99.0,99.08,31700.0,63.2301,63.2365,63.0963,63.1473,31700.0
2008-05-29 15:30:00,99.1,99.32,98.96,99.2,45700.0,63.16,63.3003,63.0708,63.2238,45700.0
2008-05-30 09:30:00,101.86,102.25,101.11,101.79,63300.0,64.9191,65.1676,64.4411,64.8745,63300.0
2008-05-30 10:00:00,101.81,102.06,101.76,102.06,42500.0,64.8872,65.0466,64.8554,65.0466,42500.0
2008-05-30 10:30:00,102.03,102.23,101.76,101.89,66300.0,65.0274,65.1549,64.8554,64.9382,66300.0
2008-05-30 11:00:00,101.86,101.9,101.7,101.8,22300.0,64.9191,64.9446,64.8171,64.8808,22300.0
2008-05-30 11:30:00,101.8,102.12,101.78,102.12,14200.0,64.8808,65.0848,64.8681,65.0848,14200.0
2008-05-30 12:00:00,102.1,102.1,101.93,102.0,22100.0,65.072,65.072,64.9637,65.0083,22100.0
2008-05-30 12:30:00,102.03,102.1,102.01,102.09,16900.0,65.0274,65.072,65.0147,65.0657,16900.0
2008-05-30 13:00:00,102.07,102.1,101.92,101.98,19200.0,65.0529,65.072,64.9573,64.9956,19200.0
2008-05-30 13:30:00,102.0,102.3,101.99,102.18,22600.0,65.0083,65.1995,65.0019,65.123,22600.0
2008-05-30 14:00:00,102.12,102.19,102.06,102.15,15100.0,65.0848,65.1294,65.0466,65.1039,15100.0
2008-05-30 14:30:00,102.15,102.25,102.14,102.24,17800.0,65.1039,65.1676,65.0975,65.1613,17800.0
2008-05-30 15:00:00,102.21,102.24,101.94,102.08,28200.0,65.1422,65.1613,64.9701,65.0593,28200.0
2008-05-30 15:30:00,102.06,102.27,101.93,102.01,52800.0,65.0466,65.1804,64.9637,65.0147,52800.0
2008-06-02 09:30:00,103.03,104.22,102.84,103.06,64900.0,65.6648,66.4232,65.5437,65.6839,64900.0
2008-06-02 10:00:00,103.06,103.14,102.58,102.68,44400.0,65.6839,65.7349,65.378,65.4417,44400.0
2008-06-02 10:30:00,102.67,102.76,102.51,102.52,28200.0,65.4353,65.4927,65.3334,65.3397,28200.0
2008-06-02 11:00:00,102.55,102.65,102.38,102.55,26500.0,65.3588,65.4226,65.2505,65.3588,26500.0
2008-06-02 11:30:00,102.51,102.74,102.38,102.74,19000.0,65.3334,65.4799,65.2505,65.4799,19000.0
2008-06-02 12:00:00,102.7,102.75,102.53,102.65,21400.0,65.4544,65.4863,65.3461,65.4226,21400.0
2008-06-02 12:30:00,102.6,102.64,102.16,102.25,23700.0,65.3907,65.4162,65.1103,65.1676,23700.0
2008-06-02 13:00:00,102.21,102.23,102.11,102.21,18800.0,65.1422,65.1549,65.0784,65.1422,18800.0
2008-06-02 13:30:00,102.16,102.37,102.14,102.29,27100.0,65.1103,65.2441,65.0975,65.1931,27100.0
2008-06-02 14:00:00,102.28,102.34,102.15,102.3,27900.0,65.1868,65.225,65.1039,65.1995,27900.0
2008-06-02 14:30:00,102.35,102.44,102.16,102.16,42800.0,65.2314,65.2887,65.1103,65.1103,42800.0
2008-06-02 15:00:00,102.2,102.39,102.1,102.32,26000.0,65.1358,65.2569,65.072,65.2123,26000.0
2008-06-02 15:30:00,102.33,102.56,102.22,102.48,45400.0,65.2186,65.3652,65.1485,65.3142,45400.0
2008-06-03 09:30:00,102.1,103.72,102.1,103.22,65100.0,65.072,66.1045,65.072,65.7859,65100.0
2008-06-03 10:00:00,103.25,103.4,103.09,103.23,33500.0,65.805,65.9006,65.703,65.7922,33500.0
2008-06-03 10:30:00,103.13,103.3,102.97,103.23,30600.0,65.7285,65.8369,65.6265,65.7922,30600.0
2008-06-03 11:00:00,103.23,103.36,103.05,103.36,15600.0,65.7922,65.8751,65.6775,65.8751,15600.0
2008-06-03 11:30:00,103.37,103.46,103.22,103.43,11200.0,65.8815,65.9388,65.7859,65.9197,11200.0
2008-06-03 12:00:00,103.46,103.46,103.05,103.09,26900.0,65.9388,65.9388,65.6775,65.703,26900.0
2008-06-03 12:30:00,103.05,103.05,102.89,102.95,13900.0,65.6775,65.6775,65.5755,65.6138,13900.0
2008-06-03 13:00:00,102.9,103.09,102.84,102.87,23200.0,65.5819,65.703,65.5437,65.5628,23200.0
2008-06-03 13:30:00,102.81,102.81,102.21,102.39,54700.0,65.5246,65.5246,65.1422,65.2569,54700.0
2008-06-03 14:00:00,102.36,102.46,101.96,101.96,49100.0,65.2378,65.3015,64.9828,64.9828,49100.0
2008-06-03 14:30:00,101.96,102.3,101.92,102.01,31200.0,64.9828,65.1995,64.9573,65.0147,31200.0
2008-06-03 15:00:00,102.06,102.62,101.92,102.51,56900.0,65.0466,65.4035,64.9573,65.3334,56900.0
2008-06-03 15:30:00,102.51,102.65,102.31,102.39,45600.0,65.3334,65.4226,65.2059,65.2569,45600.0
2008-06-04 09:30:00,104.61,105.11,104.5,104.88,120800.0,66.6718,66.9904,66.6017,66.8438,120800.0
2008-06-04 10:00:00,104.92,105.12,104.62,105.09,69500.0,66.8693,66.9968,66.6781,66.9777,69500.0
2008-06-04 10:30:00,105.09,105.12,104.9,104.95,73300.0,66.9777,66.9968,66.8566,66.8885,73300.0
2008-06-04 11:00:00,104.93,105.08,104.66,104.87,72500.0,66.8757,66.9713,66.7036,66.8375,72500.0
2008-06-04 11:30:00,104.84,104.86,104.49,104.71,36000.0,66.8183,66.8311,66.5953,66.7355,36000.0
2008-06-04 12:00:00,104.71,104.79,104.55,104.63,17800.0,66.7355,66.7865,66.6335,66.6845,17800.0
2008-06-04 12:30:00,104.63,104.86,104.37,104.38,31000.0,66.6845,66.8311,66.5188,66.5252,31000.0
2008-06-04 13:00:00,104.38,104.63,104.12,104.61,39700.0,66.5252,66.6845,66.3595,66.6718,39700.0
2008-06-04 13:30:00,104.61,104.93,104.32,104.89,35700.0,66.6718,66.8757,66.4869,66.8502,35700.0
2008-06-04 14:00:00,104.88,104.88,104.32,104.44,33400.0,66.8438,66.8438,66.4869,66.5634,33400.0
2008-06-04 14:30:00,104.4,104.58,104.0,104.12,49200.0,66.5379,66.6526,66.283,66.3595,49200.0
2008-06-04 15:00:00,104.04,104.69,104.0,104.17,144700.0,66.3085,66.7227,66.283,66.3913,144700.0
2008-06-04 15:30:00,104.14,104.59,104.01,104.58,120100.0,66.3722,66.659,66.2894,66.6526,120100.0
2008-06-05 09:30:00,105.35,106.0,105.11,105.89,78300.0,67.1434,67.5577,66.9904,67.4876,78300.0
2008-06-05 10:00:00,105.85,106.0,105.63,105.8,50800.0,67.4621,67.5577,67.3218,67.4302,50800.0
2008-06-05 10:30:00,105.8,105.94,105.49,105.61,69400.0,67.4302,67.5194,67.2326,67.3091,69400.0
2008-06-05 11:00:00,105.56,105.61,105.21,105.42,45600.0,67.2772,67.3091,67.0542,67.188,45600.0
2008-06-05 11:30:00,105.4,105.56,105.33,105.33,29700.0,67.1753,67.2772,67.1306,67.1306,29700.0
2008-06-05 12:00:00,105.33,105.81,105.33,105.79,52000.0,67.1306,67.4366,67.1306,67.4238,52000.0
2008-06-05 12:30:00,105.81,105.91,105.77,105.87,31400.0,67.4366,67.5003,67.4111,67.4748,31400.0
2008-06-05 13:00:00,105.86,106.22,105.73,106.06,100700.0,67.4684,67.6979,67.3856,67.5959,100700.0
2008-06-05 13:30:00,106.05,106.41,106.03,106.18,31300.0,67.5895,67.819,67.5768,67.6724,31300.0
2008-06-05 14:00:00,106.23,106.28,105.89,106.08,42400.0,67.7042,67.7361,67.4876,67.6086,42400.0
2008-06-05 14:30:00,106.1,106.64,106.04,106.4,71800.0,67.6214,67.9656,67.5832,67.8126,71800.0
2008-06-05 15:00:00,106.4,106.59,106.07,106.44,51700.0,67.8126,67.9337,67.6023,67.8381,51700.0
2008-06-05 15:30:00,106.44,106.82,106.12,106.61,152700.0,67.8381,68.0803,67.6341,67.9464,152700.0
2008-06-06 09:30:00,105.6,105.6,104.06,104.06,59300.0,67.3027,67.3027,66.3212,66.3212,59300.0
2008-06-06 10:00:00,104.08,104.08,103.49,103.65,46100.0,66.334,66.334,65.9579,66.0599,46100.0
2008-06-06 10:30:00,103.64,103.84,103.43,103.67,47500.0,66.0535,66.181,65.9197,66.0727,47500.0
2008-06-06 11:00:00,103.63,103.73,103.11,103.11,36400.0,66.0472,66.1109,65.7158,65.7158,36400.0
2008-06-06 11:30:00,103.08,103.34,103.0,103.07,28500.0,65.6966,65.8623,65.6456,65.6903,28500.0
2008-06-06 12:00:00,103.04,103.44,102.9,103.21,38100.0,65.6711,65.9261,65.5819,65.7795,38100.0
2008-06-06 12:30:00,103.3,103.89,103.04,103.5,53100.0,65.8369,66.2129,65.6711,65.9643,53100.0
2008-06-06 13:00:00,103.46,103.49,103.17,103.18,32000.0,65.9388,65.9579,65.754,65.7604,32000.0
2008-06-06 13:30:00,103.15,103.47,103.05,103.26,27700.0,65.7413,65.9452,65.6775,65.8114,27700.0
2008-06-06 14:00:00,103.29,103.34,102.64,102.97,48600.0,65.8305,65.8623,65.4162,65.6265,48600.0
2008-06-06 14:30:00,102.96,103.06,102.66,102.93,56600.0,65.6202,65.6839,65.429,65.601,56600.0
2008-06-06 15:00:00,102.92,103.24,102.76,102.78,47400.0,65.5947,65.7986,65.4927,65.5054,47400.0
2008-06-06 15:30:00,102.78,102.87,102.5,102.64,81000.0,65.5054,65.5628,65.327,65.4162,81000.0
2008-06-09 09:30:00,103.56,103.56,101.86,103.06,48300.0,66.0026,66.0026,64.9191,65.6839,48300.0
2008-06-09 10:00:00,103.06,103.8,103.05,103.42,46200.0,65.6839,66.1555,65.6775,65.9133,46200.0
2008-06-09 10:30:00,103.42,103.42,103.03,103.15,28400.0,65.9133,65.9133,65.6648,65.7413,28400.0
2008-06-09 11:00:00,103.19,103.31,103.11,103.31,12400.0,65.7667,65.8432,65.7158,65.8432,12400.0
2008-06-09 11:30:00,103.33,103.44,103.21,103.28,26800.0,65.856,65.9261,65.7795,65.8241,26800.0
2008-06-09 12:00:00,103.23,103.28,103.01,103.1,14200.0,65.7922,65.8241,65.652,65.7094,14200.0
2008-06-09 12:30:00,103.13,103.14,102.92,102.96,7800.0,65.7285,65.7349,65.5947,65.6202,7800.0
2008-06-09 13:00:00,103.0,103.02,102.46,102.66,20200.0,65.6456,65.6584,65.3015,65.429,20200.0
2008-06-09 13:30:00,102.69,102.87,102.42,102.54,30000.0,65.4481,65.5628,65.276,65.3525,30000.0
2008-06-09 14:00:00,102.53,102.62,102.28,102.62,25900.0,65.3461,65.4035,65.1868,65.4035,25900.0
2008-06-09 14:30:00,102.6,102.88,102.49,102.58,20600.0,65.3907,65.5692,65.3206,65.378,20600.0
2008-06-09 15:00:00,102.57,102.69,102.33,102.52,31100.0,65.3716,65.4481,65.2186,65.3397,31100.0
2008-06-09 15:30:00,102.51,102.78,102.47,102.65,41600.0,65.3334,65.5054,65.3079,65.4226,41600.0
2008-06-10 09:30:00,100.19,101.27,100.19,100.94,39400.0,63.8547,64.5431,63.8547,64.3327,39400.0
2008-06-10 10:00:00,100.98,101.31,100.88,101.25,36400.0,64.3582,64.5686,64.2945,64.5303,36400.0
2008-06-10 10:30:00,101.14,101.28,101.0,101.14,36600.0,64.4602,64.5494,64.371,64.4602,36600.0
2008-06-10 11:00:00,101.11,101.29,101.0,101.0,80600.0,64.4411,64.5558,64.371,64.371,80600.0
2008-06-10 11:30:00,101.0,101.39,100.72,101.28,41800.0,64.371,64.6195,64.1925,64.5494,41800.0
2008-06-10 12:00:00,101.27,101.77,101.14,101.77,48400.0,64.5431,64.8617,64.4602,64.8617,48400.0
2008-06-10 12:30:00,101.77,102.0,101.73,101.92,47400.0,64.8617,65.0083,64.8362,64.9573,47400.0
2008-06-10 13:00:00,101.94,102.25,101.85,102.22,32500.0,64.9701,65.1676,64.9127,65.1485,32500.0
2008-06-10 13:30:00,102.21,102.22,101.75,101.77,22100.0,65.1422,65.1485,64.849,64.8617,22100.0
2008-06-10 14:00:00,101.86,101.95,101.31,101.65,40600.0,64.9191,64.9764,64.5686,64.7852,40600.0
2008-06-10 14:30:00,101.53,101.74,101.42,101.47,13400.0,64.7088,64.8426,64.6387,64.6705,13400.0
2008-06-10 15:00:00,101.47,101.82,101.45,101.62,29000.0,64.6705,64.8936,64.6578,64.7661,29000.0
2008-06-10 15:30:00,101.61,101.71,101.44,101.59,62700.0,64.7598,64.8235,64.6514,64.747,62700.0
2008-06-11 09:30:00,103.01,103.58,102.9,103.0,56900.0,65.652,66.0153,65.5819,65.6456,56900.0
2008-06-11 10:00:00,102.95,103.0,102.0,102.03,57800.0,65.6138,65.6456,65.0083,65.0274,57800.0
2008-06-11 10:30:00,102.03,102.18,101.81,102.17,67800.0,65.0274,65.123,64.8872,65.1167,67800.0
2008-06-11 11:00:00,102.17,102.25,101.79,101.94,49600.0,65.1167,65.1676,64.8745,64.9701,49600.0
2008-06-11 11:30:00,101.92,102.02,101.44,101.98,37100.0,64.9573,65.0211,64.6514,64.9956,37100.0
2008-06-11 12:00:00,101.97,101.98,101.56,101.57,21600.0,64.9892,64.9956,64.7279,64.7343,21600.0
2008-06-11 12:30:00,101.53,101.67,101.41,101.59,20600.0,64.7088,64.798,64.6323,64.747,20600.0
2008-06-11 13:00:00,101.5,101.85,101.47,101.65,21800.0,64.6896,64.9127,64.6705,64.7852,21800.0
2008-06-11 13:30:00,101.69,101.7,101.49,101.67,31800.0,64.8107,64.8171,64.6833,64.798,31800.0
2008-06-11 14:00:00,101.74,101.87,101.51,101.64,60700.0,64.8426,64.9255,64.696,64.7789,60700.0
2008-06-11 14:30:00,101.68,101.83,101.47,101.69,43600.0,64.8044,64.9,64.6705,64.8107,43600.0
2008-06-11 15:00:00,101.75,101.8,101.54,101.76,22500.0,64.849,64.8808,64.7151,64.8554,22500.0
2008-06-11 15:30:00,101.81,101.81,101.33,101.39,37400.0,64.8872,64.8872,64.5813,64.6195,37400.0
2008-06-12 09:30:00,100.92,101.9,100.83,101.67,56400.0,64.32,64.9446,64.2626,64.798,56400.0
2008-06-12 10:00:00,101.65,101.83,101.2,101.25,48200.0,64.7852,64.9,64.4984,64.5303,48200.0
2008-06-12 10:30:00,101.23,101.65,101.23,101.59,22700.0,64.5176,64.7852,64.5176,64.747,22700.0
2008-06-12 11:00:00,101.59,101.94,101.48,101.68,35100.0,64.747,64.9701,64.6769,64.8044,35100.0
2008-06-12 11:30:00,101.73,101.76,101.46,101.52,20800.0,64.8362,64.8554,64.6642,64.7024,20800.0
2008-06-12 12:00:00,101.57,101.67,101.42,101.61,17300.0,64.7343,64.798,64.6387,64.7598,17300.0
2008-06-12 12:30:00,101.62,101.66,101.55,101.55,14100.0,64.7661,64.7916,64.7215,64.7215,14100.0
2008-06-12 13:00:00,101.55,101.62,101.2,101.35,27100.0,64.7215,64.7661,64.4984,64.594,27100.0
2008-06-12 13:30:00,101.33,101.36,101.01,101.03,24600.0,64.5813,64.6004,64.3774,64.3901,24600.0
2008-06-12 14:00:00,101.08,101.15,100.97,101.05,40300.0,64.422,64.4666,64.3519,64.4028,40300.0
2008-06-12 14:30:00,101.05,101.15,100.71,100.96,24900.0,64.4028,64.4666,64.1861,64.3455,24900.0
2008-06-12 15:00:00,100.96,100.96,100.52,100.69,23900.0,64.3455,64.3455,64.0651,64.1734,23900.0
2008-06-12 15:30:00,100.64,100.93,100.42,100.82,72900.0,64.1415,64.3264,64.0013,64.2563,72900.0
2008-06-13 09:30:00,103.48,103.48,101.0,102.12,36900.0,65.9516,65.9516,64.371,65.0848,36900.0
2008-06-13 10:00:00,102.04,102.62,101.85,102.61,37000.0,65.0338,65.4035,64.9127,65.3971,37000.0
2008-06-13 10:30:00,102.59,102.75,102.37,102.6,37200.0,65.3843,65.4863,65.2441,65.3907,37200.0
2008-06-13 11:00:00,102.58,102.8,102.5,102.68,52100.0,65.378,65.5182,65.327,65.4417,52100.0
2008-06-13 11:30:00,102.66,102.7,102.39,102.44,37000.0,65.429,65.4544,65.2569,65.2887,37000.0
2008-06-13 12:00:00,102.45,102.65,102.37,102.56,19900.0,65.2951,65.4226,65.2441,65.3652,19900.0
2008-06-13 12:30:00,102.55,102.67,102.32,102.42,21000.0,65.3588,65.4353,65.2123,65.276,21000.0
2008-06-13 13:00:00,102.42,102.49,102.12,102.34,28600.0,65.276,65.3206,65.0848,65.225,28600.0
2008-06-13 13:30:00,102.37,102.37,101.96,102.01,35800.0,65.2441,65.2441,64.9828,65.0147,35800.0
2008-06-13 14:00:00,102.02,102.24,101.62,101.97,42600.0,65.0211,65.1613,64.7661,64.9892,42600.0
2008-06-13 14:30:00,101.98,102.18,101.84,102.17,10500.0,64.9956,65.123,64.9063,65.1167,10500.0
2008-06-13 15:00:00,102.19,102.38,102.18,102.25,14300.0,65.1294,65.2505,65.123,65.1676,14300.0
2008-06-13 15:30:00,102.29,102.78,102.12,102.78,40100.0,65.1931,65.5054,65.0848,65.5054,40100.0
2008-06-16 09:30:00,103.05,103.7,102.8,103.19,62800.0,65.6775,66.0918,65.5182,65.7667,62800.0
2008-06-16 10:00:00,103.19,103.25,102.96,103.11,28600.0,65.7667,65.805,65.6202,65.7158,28600.0
2008-06-16 10:30:00,103.16,103.33,102.97,103.13,58100.0,65.7476,65.856,65.6265,65.7285,58100.0
2008-06-16 11:00:00,103.11,103.17,102.94,103.01,26600.0,65.7158,65.754,65.6074,65.652,26600.0
2008-06-16 11:30:00,103.08,103.24,103.02,103.13,15200.0,65.6966,65.7986,65.6584,65.7285,15200.0
2008-06-16 12:00:00,103.14,103.22,103.01,103.13,10100.0,65.7349,65.7859,65.652,65.7285,10100.0
2008-06-16 12:30:00,103.19,103.32,103.12,103.22,16400.0,65.7667,65.8496,65.7221,65.7859,16400.0
2008-06-16 13:00:00,103.13,103.46,102.94,103.39,60700.0,65.7285,65.9388,65.6074,65.8942,60700.0
2008-06-16 13:30:00,103.39,103.55,103.3,103.45,38200.0,65.8942,65.9962,65.8369,65.9325,38200.0
2008-06-16 14:00:00,103.5,103.71,103.42,103.49,19700.0,65.9643,66.0982,65.9133,65.9579,19700.0
2008-06-16 14:30:00,103.53,103.75,103.53,103.71,14200.0,65.9834,66.1237,65.9834,66.0982,14200.0
2008-06-16 15:00:00,103.66,103.71,103.47,103.58,44500.0,66.0663,66.0982,65.9452,66.0153,44500.0
2008-06-16 15:30:00,103.62,103.79,103.49,103.7,87800.0,66.0408,66.1491,65.9579,66.0918,87800.0
2008-06-17 09:30:00,104.02,104.4,103.5,104.18,38900.0,66.2957,66.5379,65.9643,66.3977,38900.0
2008-06-17 10:00:00,104.19,104.28,103.66,103.66,24300.0,66.4041,66.4614,66.0663,66.0663,24300.0
2008-06-17 10:30:00,103.64,103.83,103.57,103.71,22500.0,66.0535,66.1746,66.0089,66.0982,22500.0
2008-06-17 11:00:00,103.73,103.85,103.63,103.7,27600.0,66.1109,66.1874,66.0472,66.0918,27600.0
2008-06-17 11:30:00,103.69,103.7,103.33,103.47,24000.0,66.0854,66.0918,65.856,65.9452,24000.0
2008-06-17 12:00:00,103.48,103.55,103.3,103.47,34500.0,65.9516,65.9962,65.8369,65.9452,34500.0
2008-06-17 12:30:00,103.45,103.5,103.16,103.39,17300.0,65.9325,65.9643,65.7476,65.8942,17300.0
2008-06-17 13:00:00,103.33,103.47,103.23,103.35,34600.0,65.856,65.9452,65.7922,65.8687,34600.0
2008-06-17 13:30:00,103.4,103.46,103.33,103.4,15800.0,65.9006,65.9388,65.856,65.9006,15800.0
2008-06-17 14:00:00,103.41,103.53,103.33,103.42,27100.0,65.907,65.9834,65.856,65.9133,27100.0
2008-06-17 14:30:00,103.45,103.49,103.35,103.46,16400.0,65.9325,65.9579,65.8687,65.9388,16400.0
2008-06-17 15:00:00,103.42,103.42,103.03,103.16,39000.0,65.9133,65.9133,65.6648,65.7476,39000.0
2008-06-17 15:30:00,103.12,103.27,103.0,103.27,91700.0,65.7221,65.8177,65.6456,65.8177,91700.0
2008-06-18 09:30:00,103.99,104.36,102.88,102.88,95100.0,66.2766,66.5124,65.5692,65.5692,95100.0
2008-06-18 10:00:00,102.9,102.94,102.63,102.76,60700.0,65.5819,65.6074,65.4098,65.4927,60700.0
2008-06-18 10:30:00,102.72,102.72,101.97,102.09,81800.0,65.4672,65.4672,64.9892,65.0657,81800.0
2008-06-18 11:00:00,102.13,102.35,101.93,101.93,68600.0,65.0912,65.2314,64.9637,64.9637,68600.0
2008-06-18 11:30:00,101.98,102.24,101.92,102.08,62800.0,64.9956,65.1613,64.9573,65.0593,62800.0
2008-06-18 12:00:00,102.07,102.18,101.99,102.1,24100.0,65.0529,65.123,65.0019,65.072,24100.0
2008-06-18 12:30:00,102.11,102.38,101.92,102.0,25800.0,65.0784,65.2505,64.9573,65.0083,25800.0
2008-06-18 13:00:00,102.05,102.12,101.81,102.04,24300.0,65.0402,65.0848,64.8872,65.0338,24300.0
2008-06-18 13:30:00,102.03,102.22,101.83,102.19,34600.0,65.0274,65.1485,64.9,65.1294,34600.0
2008-06-18 14:00:00,102.22,102.37,101.91,101.92,47000.0,65.1485,65.2441,64.951,64.9573,47000.0
2008-06-18 14:30:00,101.96,102.26,101.91,102.15,37200.0,64.9828,65.174,64.951,65.1039,37200.0
2008-06-18 15:00:00,102.17,102.58,102.07,102.36,50400.0,65.1167,65.378,65.0529,65.2378,50400.0
2008-06-18 15:30:00,102.35,102.47,102.1,102.35,103700.0,65.2314,65.3079,65.072,65.2314,103700.0
2008-06-19 09:30:00,102.43,102.43,101.06,101.48,73900.0,65.2824,65.2824,64.4092,64.6769,73900.0
2008-06-19 10:00:00,101.33,101.47,100.76,101.19,45600.0,64.5813,64.6705,64.218,64.4921,45600.0
2008-06-19 10:30:00,101.25,101.54,101.21,101.43,28200.0,64.5303,64.7151,64.5048,64.645,28200.0
2008-06-19 11:00:00,101.48,101.67,101.07,101.26,52800.0,64.6769,64.798,64.4156,64.5367,52800.0
2008-06-19 11:30:00,101.26,101.34,100.95,101.11,36400.0,64.5367,64.5877,64.3391,64.4411,36400.0
2008-06-19 12:00:00,101.1,101.54,100.99,101.21,57300.0,64.4347,64.7151,64.3646,64.5048,57300.0
2008-06-19 12:30:00,101.22,101.41,101.12,101.21,21900.0,64.5112,64.6323,64.4475,64.5048,21900.0
2008-06-19 13:00:00,101.2,101.48,101.15,101.38,13800.0,64.4984,64.6769,64.4666,64.6132,13800.0
2008-06-19 13:30:00,101.42,101.51,100.99,101.1,52400.0,64.6387,64.696,64.3646,64.4347,52400.0
2008-06-19 14:00:00,101.08,101.47,101.01,101.32,22300.0,64.422,64.6705,64.3774,64.5749,22300.0
2008-06-19 14:30:00,101.35,101.81,101.35,101.74,33500.0,64.594,64.8872,64.594,64.8426,33500.0
2008-06-19 15:00:00,101.82,102.02,101.76,102.0,66500.0,64.8936,65.0211,64.8554,65.0083,66500.0
2008-06-19 15:30:00,102.0,102.17,101.78,102.02,81400.0,65.0083,65.1167,64.8681,65.0211,81400.0
2008-06-20 09:30:00,100.39,100.6,100.0,100.09,52800.0,63.9822,64.116,63.7336,63.791,52800.0
2008-06-20 10:00:00,100.03,100.03,99.0,99.08,84000.0,63.7528,63.7528,63.0963,63.1473,84000.0
2008-06-20 10:30:00,99.04,99.24,98.86,98.86,71100.0,63.1218,63.2493,63.0071,63.0071,71100.0
2008-06-20 11:00:00,98.87,99.02,98.86,98.92,76300.0,63.0135,63.1091,63.0071,63.0453,76300.0
2008-06-20 11:30:00,98.88,99.04,98.88,99.0,25700.0,63.0198,63.1218,63.0198,63.0963,25700.0
2008-06-20 12:00:00,98.99,99.01,98.81,98.87,33000.0,63.0899,63.1027,62.9752,63.0135,33000.0
2008-06-20 12:30:00,98.87,98.9,98.81,98.84,28900.0,63.0135,63.0326,62.9752,62.9943,28900.0
2008-06-20 13:00:00,98.81,99.0,98.8,98.81,28400.0,62.9752,63.0963,62.9688,62.9752,28400.0
2008-06-20 13:30:00,98.8,98.81,98.27,98.39,50800.0,62.9688,62.9752,62.631,62.7075,50800.0
2008-06-20 14:00:00,98.36,98.4,97.36,97.68,70700.0,62.6884,62.7139,62.0511,62.255,70700.0
2008-06-20 14:30:00,97.7,97.79,97.3,97.3,73600.0,62.2678,62.3251,62.0128,62.0128,73600.0
2008-06-20 15:00:00,97.39,97.71,97.23,97.58,76700.0,62.0702,62.2741,61.9682,62.1913,76700.0
2008-06-20 15:30:00,97.54,98.15,97.52,97.8,132300.0,62.1658,62.5546,62.153,62.3315,132300.0
2008-06-23 09:30:00,99.01,99.01,98.5,98.58,53100.0,63.1027,63.1027,62.7776,62.8286,53100.0
2008-06-23 10:00:00,98.54,98.69,98.21,98.41,41300.0,62.8031,62.8987,62.5928,62.7203,41300.0
2008-06-23 10:30:00,98.33,98.63,98.26,98.62,27900.0,62.6693,62.8605,62.6247,62.8541,27900.0
2008-06-23 11:00:00,98.59,98.61,97.63,97.83,43400.0,62.835,62.8477,62.2232,62.3506,43400.0
2008-06-23 11:30:00,97.88,98.24,97.88,98.08,24000.0,62.3825,62.6119,62.3825,62.51,24000.0
2008-06-23 12:00:00,98.14,98.14,97.77,97.81,23100.0,62.5482,62.5482,62.3124,62.3379,23100.0
2008-06-23 12:30:00,97.81,97.99,97.76,97.94,24200.0,62.3379,62.4526,62.306,62.4207,24200.0
2008-06-23 13:00:00,97.95,98.35,97.94,98.23,27800.0,62.4271,62.682,62.4207,62.6056,27800.0
2008-06-23 13:30:00,98.25,98.25,98.09,98.16,17400.0,62.6183,62.6183,62.5163,62.5609,17400.0
2008-06-23 14:00:00,98.13,98.25,97.71,97.75,45700.0,62.5418,62.6183,62.2741,62.2996,45700.0
2008-06-23 14:30:00,97.72,97.84,97.5,97.64,50300.0,62.2805,62.357,62.1403,62.2295,50300.0
2008-06-23 15:00:00,97.58,97.68,97.39,97.41,64400.0,62.1913,62.255,62.0702,62.0829,64400.0
2008-06-23 15:30:00,97.47,97.78,97.47,97.78,64300.0,62.1212,62.3188,62.1212,62.3188,64300.0
2008-06-24 09:30:00,96.81,96.98,95.95,96.04,126100.0,61.7005,61.8089,61.1524,61.2098,126100.0
2008-06-24 10:00:00,96.0,96.1,95.76,95.77,98000.0,61.1843,61.248,61.0313,61.0377,98000.0
2008-06-24 10:30:00,95.76,96.06,95.59,96.06,64000.0,61.0313,61.2225,60.923,61.2225,64000.0
2008-06-24 11:00:00,96.04,96.34,95.92,96.0,101200.0,61.2098,61.401,61.1333,61.1843,101200.0
2008-06-24 11:30:00,96.12,96.53,95.99,96.53,60400.0,61.2608,61.5221,61.1779,61.5221,60400.0
2008-06-24 12:00:00,96.51,96.64,96.0,96.55,46800.0,61.5093,61.5922,61.1843,61.5348,46800.0
2008-06-24 12:30:00,96.59,96.62,96.12,96.25,36800.0,61.5603,61.5794,61.2608,61.3436,36800.0
2008-06-24 13:00:00,96.21,96.35,95.88,96.0,61800.0,61.3181,61.4074,61.1078,61.1843,61800.0
2008-06-24 13:30:00,95.98,96.15,95.92,96.12,23400.0,61.1715,61.2799,61.1333,61.2608,23400.0
2008-06-24 14:00:00,96.07,96.27,96.0,96.08,18400.0,61.2289,61.3564,61.1843,61.2353,18400.0
2008-06-24 14:30:00,96.07,96.07,95.68,95.85,34300.0,61.2289,61.2289,60.9803,61.0887,34300.0
2008-06-24 15:00:00,95.84,95.96,95.6,95.71,56000.0,61.0823,61.1588,60.9294,60.9995,56000.0
2008-06-24 15:30:00,95.64,95.86,95.49,95.81,90100.0,60.9549,61.0951,60.8593,61.0632,90100.0
2008-06-25 09:30:00,96.49,96.72,95.65,96.72,42900.0,61.4966,61.6432,60.9612,61.6432,42900.0
2008-06-25 10:00:00,96.7,96.85,96.48,96.57,36500.0,61.6304,61.726,61.4902,61.5476,36500.0
2008-06-25 10:30:00,96.67,97.0,96.67,96.8,58500.0,61.6113,61.8216,61.6113,61.6942,58500.0
2008-06-25 11:00:00,96.82,97.15,96.78,97.14,27600.0,61.7069,61.9172,61.6814,61.9109,27600.0
2008-06-25 11:30:00,97.14,97.41,97.1,97.33,23200.0,61.9109,62.0829,61.8854,62.032,23200.0
2008-06-25 12:00:00,97.34,97.53,97.21,97.51,14600.0,62.0383,62.1594,61.9555,62.1467,14600.0
2008-06-25 12:30:00,97.49,97.53,97.33,97.38,18600.0,62.1339,62.1594,62.032,62.0638,18600.0
2008-06-25 13:00:00,97.38,97.46,97.3,97.35,20600.0,62.0638,62.1148,62.0128,62.0447,20600.0
2008-06-25 13:30:00,97.35,97.44,97.2,97.33,44300.0,62.0447,62.1021,61.9491,62.032,44300.0
2008-06-25 14:00:00,97.38,97.7,97.25,97.28,83000.0,62.0638,62.2678,61.981,62.0001,83000.0
2008-06-25 14:30:00,97.28,97.98,97.09,97.98,112000.0,62.0001,62.4462,61.879,62.4462,112000.0
2008-06-25 15:00:00,97.99,98.43,97.48,97.63,133000.0,62.4526,62.733,62.1276,62.2232,133000.0
2008-06-25 15:30:00,97.71,97.72,96.97,97.14,136000.0,62.2741,62.2805,61.8025,61.9109,136000.0
2008-06-26 09:30:00,96.48,96.48,95.13,95.23,53100.0,61.4902,61.4902,60.6298,60.6935,53100.0
2008-06-26 10:00:00,95.23,95.42,95.04,95.21,47600.0,60.6935,60.8146,60.5725,60.6808,47600.0
2008-06-26 10:30:00,95.21,95.3,94.77,94.77,69700.0,60.6808,60.7382,60.4004,60.4004,69700.0
2008-06-26 11:00:00,94.83,95.08,94.75,94.82,47100.0,60.4386,60.5979,60.3876,60.4322,47100.0
2008-06-26 11:30:00,94.8,94.89,94.68,94.74,56800.0,60.4195,60.4769,60.343,60.3813,56800.0
2008-06-26 12:00:00,94.72,94.78,94.65,94.71,70700.0,60.3685,60.4067,60.3239,60.3621,70700.0
2008-06-26 12:30:00,94.7,94.75,94.51,94.69,56300.0,60.3558,60.3876,60.2347,60.3494,56300.0
2008-06-26 13:00:00,94.7,94.88,94.66,94.66,40500.0,60.3558,60.4705,60.3303,60.3303,40500.0
2008-06-26 13:30:00,94.66,94.84,94.66,94.76,16400.0,60.3303,60.445,60.3303,60.394,16400.0
2008-06-26 14:00:00,94.76,94.77,94.58,94.63,72500.0,60.394,60.4004,60.2793,60.3111,72500.0
2008-06-26 14:30:00,94.61,94.64,94.5,94.51,163500.0,60.2984,60.3175,60.2283,60.2347,163500.0
2008-06-26 15:00:00,94.51,94.62,94.51,94.58,121400.0,60.2347,60.3048,60.2347,60.2793,121400.0
2008-06-26 15:30:00,94.58,94.67,94.5,94.52,151700.0,60.2793,60.3366,60.2283,60.241,151700.0
2008-06-27 09:30:00,95.99,95.99,94.3,95.13,61500.0,61.1779,61.1779,60.1008,60.6298,61500.0
2008-06-27 10:00:00,95.13,95.38,94.3,94.3,45800.0,60.6298,60.7891,60.1008,60.1008,45800.0
2008-06-27 10:30:00,94.3,94.44,94.07,94.2,81600.0,60.1008,60.19,59.9542,60.0371,81600.0
2008-06-27 11:00:00,94.2,94.25,94.14,94.2,62500.0,60.0371,60.069,59.9988,60.0371,62500.0
2008-06-27 11:30:00,94.19,94.23,94.14,94.17,27300.0,60.0307,60.0562,59.9988,60.018,27300.0
2008-06-27 12:00:00,94.15,94.2,94.14,94.18,48200.0,60.0052,60.0371,59.9988,60.0243,48200.0
2008-06-27 12:30:00,94.16,94.24,94.11,94.17,78700.0,60.0116,60.0626,59.9797,60.018,78700.0
2008-06-27 13:00:00,94.15,94.17,93.92,94.02,55600.0,60.0052,60.018,59.8586,59.9224,55600.0
2008-06-27 13:30:00,94.0,94.02,93.91,94.0,47000.0,59.9096,59.9224,59.8523,59.9096,47000.0
2008-06-27 14:00:00,94.02,94.06,93.93,93.99,50700.0,59.9224,59.9479,59.865,59.9032,50700.0
2008-06-27 14:30:00,93.98,94.22,93.96,94.22,35500.0,59.8969,60.0498,59.8841,60.0498,35500.0
2008-06-27 15:00:00,94.28,94.44,94.11,94.22,33100.0,60.0881,60.19,59.9797,60.0498,33100.0
2008-06-27 15:30:00,94.22,94.39,94.13,94.31,54900.0,60.0498,60.1582,59.9925,60.1072,54900.0
2008-06-30 09:30:00,93.9,95.0,93.8,93.8,39200.0,59.8459,60.547,59.7822,59.7822,39200.0
2008-06-30 10:00:00,93.89,94.21,93.8,94.21,62000.0,59.8395,60.0435,59.7822,60.0435,62000.0
2008-06-30 10:30:00,94.22,94.27,93.92,94.27,33800.0,60.0498,60.0817,59.8586,60.0817,33800.0
2008-06-30 11:00:00,94.31,94.49,94.08,94.49,24500.0,60.1072,60.2219,59.9606,60.2219,24500.0
2008-06-30 11:30:00,94.49,94.61,94.29,94.57,22700.0,60.2219,60.2984,60.0944,60.2729,22700.0
2008-06-30 12:00:00,94.6,94.6,94.42,94.53,13300.0,60.292,60.292,60.1773,60.2474,13300.0
2008-06-30 12:30:00,94.49,94.73,94.33,94.36,30500.0,60.2219,60.3749,60.1199,60.1391,30500.0
2008-06-30 13:00:00,94.44,94.64,94.25,94.25,31000.0,60.19,60.3175,60.069,60.069,31000.0
2008-06-30 13:30:00,94.24,94.34,94.03,94.13,32000.0,60.0626,60.1263,59.9287,59.9925,32000.0
2008-06-30 14:00:00,94.1,94.47,94.01,94.42,33100.0,59.9734,60.2092,59.916,60.1773,33100.0
2008-06-30 14:30:00,94.4,94.4,94.1,94.24,31000.0,60.1646,60.1646,59.9734,60.0626,31000.0
2008-06-30 15:00:00,94.27,94.74,94.19,94.43,68200.0,60.0817,60.3813,60.0307,60.1837,68200.0
2008-06-30 15:30:00,94.44,94.47,93.98,94.1,68100.0,60.19,60.2092,59.8969,59.9734,68100.0
2008-07-01 09:30:00,93.69,93.77,92.97,93.5,93500.0,59.712,59.763,59.2532,59.591,93500.0
2008-07-01 10:00:00,93.7,93.76,93.16,93.49,111100.0,59.7184,59.7567,59.3743,59.5846,111100.0
2008-07-01 10:30:00,93.56,93.95,93.26,93.34,68800.0,59.6292,59.8778,59.438,59.489,68800.0
2008-07-01 11:00:00,93.34,93.6,93.05,93.05,54100.0,59.489,59.6547,59.3042,59.3042,54100.0
2008-07-01 11:30:00,93.01,93.22,92.66,92.76,66600.0,59.2787,59.4125,59.0556,59.1193,66600.0
2008-07-01 12:00:00,92.74,92.8,92.07,92.23,59000.0,59.1066,59.1448,58.6796,58.7815,59000.0
2008-07-01 12:30:00,92.3,92.5,92.28,92.39,57800.0,58.8262,58.9536,58.8134,58.8835,57800.0
2008-07-01 13:00:00,92.37,92.45,91.94,92.2,148100.0,58.8708,58.9218,58.5967,58.7624,148100.0
2008-07-01 13:30:00,92.28,93.09,92.16,92.7,146600.0,58.8134,59.3296,58.7369,59.0811,146600.0
2008-07-01 14:00:00,92.66,93.41,92.64,93.21,90700.0,59.0556,59.5336,59.0428,59.4061,90700.0
2008-07-01 14:30:00,93.21,93.5,92.94,93.28,126100.0,59.4061,59.591,59.234,59.4507,126100.0
2008-07-01 15:00:00,93.26,93.39,93.08,93.2,63600.0,59.438,59.5208,59.3233,59.3998,63600.0
2008-07-01 15:30:00,93.18,93.81,93.09,93.81,144200.0,59.387,59.7885,59.3296,59.7885,144200.0
2008-07-02 09:30:00,93.04,94.6,93.04,94.45,87000.0,59.2978,60.292,59.2978,60.1964,87000.0
2008-07-02 10:00:00,94.53,94.54,93.58,93.66,81600.0,60.2474,60.2538,59.6419,59.6929,81600.0
2008-07-02 10:30:00,93.7,93.7,93.25,93.36,90800.0,59.7184,59.7184,59.4316,59.5017,90800.0
2008-07-02 11:00:00,93.33,93.35,92.78,92.85,71500.0,59.4826,59.4954,59.1321,59.1767,71500.0
2008-07-02 11:30:00,92.85,93.02,92.27,92.32,81400.0,59.1767,59.285,58.807,58.8389,81400.0
2008-07-02 12:00:00,92.33,92.59,92.24,92.24,29200.0,58.8453,59.011,58.7879,58.7879,29200.0
2008-07-02 12:30:00,92.2,92.35,92.13,92.31,102000.0,58.7624,58.858,58.7178,58.8325,102000.0
2008-07-02 13:00:00,92.31,92.44,91.9,92.09,59200.0,58.8325,58.9154,58.5712,58.6923,59200.0
2008-07-02 13:30:00,92.06,92.67,91.93,92.65,38000.0,58.6732,59.062,58.5903,59.0492,38000.0
2008-07-02 14:00:00,92.65,92.71,91.98,91.98,36600.0,59.0492,59.0875,58.6222,58.6222,36600.0
2008-07-02 14:30:00,91.98,92.21,91.8,91.83,69300.0,58.6222,58.7688,58.5075,58.5266,69300.0
2008-07-02 15:00:00,91.88,91.9,91.5,91.5,45300.0,58.5585,58.5712,58.3163,58.3163,45300.0
2008-07-02 15:30:00,91.51,91.63,91.21,91.41,113300.0,58.3227,58.3991,58.1315,58.2589,113300.0
2008-07-03 09:30:00,91.6,92.79,91.55,91.69,111600.0,58.38,59.1384,58.3481,58.4374,111600.0
2008-07-03 10:00:00,91.64,92.17,91.23,92.16,71200.0,58.4055,58.7433,58.1442,58.7369,71200.0
2008-07-03 10:30:00,92.14,92.61,92.06,92.18,47900.0,58.7242,59.0237,58.6732,58.7497,47900.0
2008-07-03 11:00:00,92.18,92.38,92.05,92.32,26900.0,58.7497,58.8771,58.6668,58.8389,26900.0
2008-07-03 11:30:00,92.36,92.36,92.18,92.31,33900.0,58.8644,58.8644,58.7497,58.8325,33900.0
2008-07-03 12:00:00,92.29,92.29,92.02,92.15,22700.0,58.8198,58.8198,58.6477,58.7305,22700.0
2008-07-03 12:30:00,92.09,92.22,91.82,91.98,46400.0,58.6923,58.7752,58.5202,58.6222,46400.0
2008-07-07 09:30:00,92.65,93.67,92.65,93.58,67300.0,59.0492,59.6993,59.0492,59.6419,67300.0
2008-07-07 10:00:00,93.64,93.66,93.14,93.29,30700.0,59.6802,59.6929,59.3615,59.4571,30700.0
2008-07-07 10:30:00,93.3,93.72,93.3,93.56,38000.0,59.4635,59.7312,59.4635,59.6292,38000.0
2008-07-07 11:00:00,93.55,93.85,93.49,93.72,42500.0,59.6228,59.814,59.5846,59.7312,42500.0
2008-07-07 11:30:00,93.74,93.85,93.42,93.66,16900.0,59.7439,59.814,59.54,59.6929,16900.0
2008-07-07 12:00:00,93.66,93.79,93.0,93.08,37500.0,59.6929,59.7758,59.2723,59.3233,37500.0
2008-07-07 12:30:00,93.1,93.42,92.76,92.79,71000.0,59.336,59.54,59.1193,59.1384,71000.0
2008-07-07 13:00:00,92.75,92.99,92.62,92.81,36300.0,59.113,59.2659,59.0301,59.1512,36300.0
2008-07-07 13:30:00,92.75,92.93,92.55,92.78,42800.0,59.113,59.2277,58.9855,59.1321,42800.0
2008-07-07 14:00:00,92.74,93.03,92.57,92.82,89400.0,59.1066,59.2914,58.9982,59.1576,89400.0
2008-07-07 14:30:00,92.76,93.11,92.71,92.77,50700.0,59.1193,59.3424,59.0875,59.1257,50700.0
2008-07-07 15:00:00,92.82,93.49,92.82,93.49,50600.0,59.1576,59.5846,59.1576,59.5846,50600.0
2008-07-07 15:30:00,93.49,93.73,93.03,93.03,45600.0,59.5846,59.7375,59.2914,59.2914,45600.0
2008-07-08 09:30:00,92.81,93.38,92.51,92.73,46400.0,59.1512,59.5145,58.96,59.1002,46400.0
2008-07-08 10:00:00,92.71,92.82,92.37,92.59,40100.0,59.0875,59.1576,58.8708,59.011,40100.0
2008-07-08 10:30:00,92.64,92.8,92.15,92.48,62700.0,59.0428,59.1448,58.7305,58.9409,62700.0
2008-07-08 11:00:00,92.46,92.8,92.27,92.41,33500.0,58.9281,59.1448,58.807,58.8963,33500.0
2008-07-08 11:30:00,92.41,92.71,92.07,92.14,21100.0,58.8963,59.0875,58.6796,58.7242,21100.0
2008-07-08 12:00:00,92.1,92.7,92.02,92.52,34900.0,58.6987,59.0811,58.6477,58.9664,34900.0
2008-07-08 12:30:00,92.57,92.67,92.31,92.45,19700.0,58.9982,59.062,58.8325,58.9218,19700.0
2008-07-08 13:00:00,92.42,92.7,92.13,92.32,32700.0,58.9026,59.0811,58.7178,58.8389,32700.0
2008-07-08 13:30:00,92.41,92.41,91.95,91.98,31100.0,58.8963,58.8963,58.6031,58.6222,31100.0
2008-07-08 14:00:00,91.98,92.32,91.96,92.19,32300.0,58.6222,58.8389,58.6095,58.756,32300.0
2008-07-08 14:30:00,92.19,92.64,92.16,92.51,54700.0,58.756,59.0428,58.7369,58.96,54700.0
2008-07-08 15:00:00,92.52,92.84,92.44,92.65,47900.0,58.9664,59.1703,58.9154,59.0492,47900.0
2008-07-08 15:30:00,92.7,92.99,92.67,92.82,59500.0,59.0811,59.2659,59.062,59.1576,59500.0
2008-07-09 09:30:00,92.99,93.34,92.2,92.97,50500.0,59.2659,59.489,58.7624,59.2532,50500.0
2008-07-09 10:00:00,92.99,93.21,92.68,93.21,58200.0,59.2659,59.4061,59.0683,59.4061,58200.0
2008-07-09 10:30:00,93.21,93.3,93.0,93.2,29900.0,59.4061,59.4635,59.2723,59.3998,29900.0
2008-07-09 11:00:00,93.24,93.6,93.09,93.56,41400.0,59.4252,59.6547,59.3296,59.6292,41400.0
2008-07-09 11:30:00,93.54,93.56,93.14,93.29,31500.0,59.6164,59.6292,59.3615,59.4571,31500.0
2008-07-09 12:00:00,93.29,93.34,93.1,93.33,18600.0,59.4571,59.489,59.336,59.4826,18600.0
2008-07-09 12:30:00,93.36,93.49,93.11,93.26,23500.0,59.5017,59.5846,59.3424,59.438,23500.0
2008-07-09 13:00:00,93.2,93.32,92.96,93.17,30200.0,59.3998,59.4762,59.2468,59.3806,30200.0
2008-07-09 13:30:00,93.18,93.37,93.1,93.18,10000.0,59.387,59.5081,59.336,59.387,10000.0
2008-07-09 14:00:00,93.2,93.23,92.73,92.9,54000.0,59.3998,59.4189,59.1002,59.2086,54000.0
2008-07-09 14:30:00,92.9,92.99,92.5,92.56,74100.0,59.2086,59.2659,58.9536,58.9919,74100.0
2008-07-09 15:00:00,92.56,92.56,92.11,92.13,67500.0,58.9919,58.9919,58.7051,58.7178,67500.0
2008-07-09 15:30:00,92.14,92.28,91.37,91.47,136500.0,58.7242,58.8134,58.2334,58.2972,136500.0
2008-07-10 09:30:00,92.32,93.24,92.17,92.17,97400.0,58.8389,59.4252,58.7433,58.7433,97400.0
2008-07-10 10:00:00,92.22,92.36,91.57,91.95,77300.0,58.7752,58.8644,58.3609,58.6031,77300.0
2008-07-10 10:30:00,91.9,92.37,91.66,91.74,42800.0,58.5712,58.8708,58.4183,58.4692,42800.0
2008-07-10 11:00:00,91.74,92.1,91.61,91.78,35400.0,58.4692,58.6987,58.3864,58.4947,35400.0
2008-07-10 11:30:00,91.77,92.35,91.77,92.3,51300.0,58.4884,58.858,58.4884,58.8262,51300.0
2008-07-10 12:00:00,92.3,92.62,92.1,92.13,36100.0,58.8262,59.0301,58.6987,58.7178,36100.0
2008-07-10 12:30:00,92.1,92.18,91.58,91.64,19900.0,58.6987,58.7497,58.3673,58.4055,19900.0
2008-07-10 13:00:00,91.72,92.38,91.72,92.3,38100.0,58.4565,58.8771,58.4565,58.8262,38100.0
2008-07-10 13:30:00,92.37,92.99,92.37,92.72,26500.0,58.8708,59.2659,58.8708,59.0938,26500.0
2008-07-10 14:00:00,92.73,92.73,91.83,92.01,44900.0,59.1002,59.1002,58.5266,58.6413,44900.0
2008-07-10 14:30:00,92.02,92.17,91.4,91.52,52000.0,58.6477,58.7433,58.2525,58.329,52000.0
2008-07-10 15:00:00,91.54,92.35,91.53,92.21,47700.0,58.3418,58.858,58.3354,58.7688,47700.0
2008-07-10 15:30:00,92.2,92.6,91.88,92.56,66900.0,58.7624,59.0174,58.5585,58.9919,66900.0
2008-07-11 09:30:00,91.5,91.5,90.02,90.6,84200.0,58.3163,58.3163,57.373,57.7427,84200.0
2008-07-11 10:00:00,90.6,90.79,89.83,89.99,98700.0,57.7427,57.8638,57.2519,57.3539,98700.0
2008-07-11 10:30:00,89.97,90.2,89.72,89.94,46800.0,57.3412,57.4877,57.1818,57.322,46800.0
2008-07-11 11:00:00,90.01,90.15,89.81,89.85,14800.0,57.3666,57.4559,57.2392,57.2647,14800.0
2008-07-11 11:30:00,89.78,89.99,89.61,89.9,24000.0,57.2201,57.3539,57.1117,57.2965,24000.0
2008-07-11 12:00:00,89.92,89.96,89.65,89.91,29600.0,57.3093,57.3348,57.1372,57.3029,29600.0
2008-07-11 12:30:00,89.91,89.91,89.61,89.79,26600.0,57.3029,57.3029,57.1117,57.2264,26600.0
2008-07-11 13:00:00,89.75,89.95,89.61,89.72,38100.0,57.2009,57.3284,57.1117,57.1818,38100.0
2008-07-11 13:30:00,89.74,90.27,89.71,90.1,30100.0,57.1946,57.5324,57.1754,57.424,30100.0
2008-07-11 14:00:00,90.08,90.42,89.86,90.17,48900.0,57.4113,57.628,57.271,57.4686,48900.0
2008-07-11 14:30:00,90.16,91.07,90.09,91.06,95000.0,57.4623,58.0422,57.4176,58.0359,95000.0
2008-07-11 15:00:00,91.09,92.24,90.4,90.53,125500.0,58.055,58.7879,57.6152,57.6981,125500.0
2008-07-11 15:30:00,90.57,90.7,90.06,90.62,103300.0,57.7236,57.8064,57.3985,57.7554,103300.0
2008-07-14 09:30:00,90.5,90.53,89.67,89.85,63000.0,57.6789,57.6981,57.15,57.2647,63000.0
2008-07-14 10:00:00,89.85,90.09,89.36,89.57,29500.0,57.2647,57.4176,56.9524,57.0862,29500.0
2008-07-14 10:30:00,89.63,90.11,89.55,89.73,20300.0,57.1245,57.4304,57.0735,57.1882,20300.0
2008-07-14 11:00:00,89.65,89.71,89.18,89.44,20300.0,57.1372,57.1754,56.8377,57.0034,20300.0
2008-07-14 11:30:00,89.4,89.56,89.0,89.31,20300.0,56.9779,57.0798,56.7229,56.9205,20300.0
2008-07-14 12:00:00,89.19,89.42,89.1,89.3,24200.0,56.844,56.9906,56.7867,56.9141,24200.0
2008-07-14 12:30:00,89.3,89.45,89.04,89.15,32200.0,56.9141,57.0097,56.7484,56.8185,32200.0
2008-07-14 13:00:00,89.18,89.21,89.03,89.13,19500.0,56.8377,56.8568,56.7421,56.8058,19500.0
2008-07-14 13:30:00,89.21,89.38,89.02,89.28,75400.0,56.8568,56.9651,56.7357,56.9014,75400.0
2008-07-14 14:00:00,89.24,89.44,89.19,89.38,26700.0,56.8759,57.0034,56.844,56.9651,26700.0
2008-07-14 14:30:00,89.4,89.44,89.03,89.09,63300.0,56.9779,57.0034,56.7421,56.7803,63300.0
2008-07-14 15:00:00,89.1,89.57,89.0,89.32,145700.0,56.7867,57.0862,56.7229,56.9269,145700.0
2008-07-14 15:30:00,89.35,89.82,89.26,89.37,65800.0,56.946,57.2456,56.8886,56.9588,65800.0
2008-07-15 09:30:00,88.5,88.5,87.11,87.17,84300.0,56.4043,56.4043,55.5184,55.5566,84300.0
2008-07-15 10:00:00,87.17,87.36,87.07,87.17,107600.0,55.5566,55.6777,55.4929,55.5566,107600.0
2008-07-15 10:30:00,87.12,87.25,87.06,87.14,150600.0,55.5247,55.6076,55.4865,55.5375,150600.0
2008-07-15 11:00:00,87.12,87.62,87.09,87.12,156500.0,55.5247,55.8434,55.5056,55.5247,156500.0
2008-07-15 11:30:00,87.15,87.61,87.06,87.52,154700.0,55.5439,55.837,55.4865,55.7797,154700.0
2008-07-15 12:00:00,87.48,88.13,87.43,87.97,131600.0,55.7542,56.1685,55.7223,56.0665,131600.0
2008-07-15 12:30:00,87.97,88.46,87.9,88.37,82200.0,56.0665,56.3788,56.0219,56.3214,82200.0
2008-07-15 13:00:00,88.39,88.76,88.1,88.24,73700.0,56.3342,56.57,56.1493,56.2386,73700.0
2008-07-15 13:30:00,88.19,88.71,88.14,88.63,37200.0,56.2067,56.5381,56.1748,56.4871,37200.0
2008-07-15 14:00:00,88.55,88.71,88.32,88.53,46900.0,56.4361,56.5381,56.2896,56.4234,46900.0
2008-07-15 14:30:00,88.59,88.78,88.33,88.65,85900.0,56.4616,56.5827,56.2959,56.4999,85900.0
2008-07-15 15:00:00,88.65,89.0,88.41,88.54,112600.0,56.4999,56.7229,56.3469,56.4298,112600.0
2008-07-15 15:30:00,88.5,88.72,88.19,88.2,99400.0,56.4043,56.5445,56.2067,56.2131,99400.0
2008-07-16 09:30:00,88.01,88.53,87.66,88.4,62500.0,56.092,56.4234,55.8689,56.3405,62500.0
2008-07-16 10:00:00,88.46,88.46,88.03,88.31,19100.0,56.3788,56.3788,56.1047,56.2832,19100.0
2008-07-16 10:30:00,88.33,88.95,88.23,88.75,86300.0,56.2959,56.6911,56.2322,56.5636,86300.0
2008-07-16 11:00:00,88.81,89.64,88.71,89.5,122600.0,56.6018,57.1308,56.5381,57.0416,122600.0
2008-07-16 11:30:00,89.5,89.55,89.26,89.37,50200.0,57.0416,57.0735,56.8886,56.9588,50200.0
2008-07-16 12:00:00,89.37,89.65,89.2,89.59,37000.0,56.9588,57.1372,56.8504,57.099,37000.0
2008-07-16 12:30:00,89.58,89.67,89.42,89.62,23200.0,57.0926,57.15,56.9906,57.1181,23200.0
2008-07-16 13:00:00,89.62,90.02,89.6,89.91,69900.0,57.1181,57.373,57.1053,57.3029,69900.0
2008-07-16 13:30:00,89.94,90.01,89.54,89.84,100600.0,57.322,57.3666,57.0671,57.2583,100600.0
2008-07-16 14:00:00,89.85,90.06,89.39,89.89,105700.0,57.2647,57.3985,56.9715,57.2902,105700.0
2008-07-16 14:30:00,89.93,90.34,89.89,90.24,87300.0,57.3157,57.577,57.2902,57.5132,87300.0
2008-07-16 15:00:00,90.22,90.44,90.06,90.38,116900.0,57.5005,57.6407,57.3985,57.6025,116900.0
2008-07-16 15:30:00,90.35,90.78,90.22,90.72,111000.0,57.5833,57.8574,57.5005,57.8192,111000.0
2008-07-17 09:30:00,89.82,90.55,89.31,89.77,127600.0,57.2456,57.7108,56.9205,57.2137,127600.0
2008-07-17 10:00:00,89.82,89.88,89.26,89.5,83300.0,57.2456,57.2838,56.8886,57.0416,83300.0
2008-07-17 10:30:00,89.5,89.7,89.3,89.5,50700.0,57.0416,57.1691,56.9141,57.0416,50700.0
2008-07-17 11:00:00,89.56,89.63,89.0,89.45,37900.0,57.0798,57.1245,56.7229,57.0097,37900.0
2008-07-17 11:30:00,89.48,89.81,89.34,89.59,39300.0,57.0289,57.2392,56.9396,57.099,39300.0
2008-07-17 12:00:00,89.57,89.63,89.25,89.25,37000.0,57.0862,57.1245,56.8823,56.8823,37000.0
2008-07-17 12:30:00,89.25,89.56,89.05,89.28,50300.0,56.8823,57.0798,56.7548,56.9014,50300.0
2008-07-17 13:00:00,89.3,89.77,89.21,89.5,83000.0,56.9141,57.2137,56.8568,57.0416,83000.0
2008-07-17 13:30:00,89.51,89.74,89.29,89.41,175000.0,57.048,57.1946,56.9078,56.9842,175000.0
2008-07-17 14:00:00,89.4,89.5,89.18,89.33,96300.0,56.9779,57.0416,56.8377,56.9333,96300.0
2008-07-17 14:30:00,89.3,89.55,89.04,89.45,114000.0,56.9141,57.0735,56.7484,57.0097,114000.0
2008-07-17 15:00:00,89.49,90.19,89.49,90.1,97800.0,57.0352,57.4814,57.0352,57.424,97800.0
2008-07-17 15:30:00,90.08,90.47,89.84,90.02,178700.0,57.4113,57.6598,57.2583,57.373,178700.0
2008-07-18 09:30:00,88.95,89.13,88.61,88.83,74300.0,56.6911,56.8058,56.4744,56.6146,74300.0
2008-07-18 10:00:00,88.69,89.15,88.62,88.99,48400.0,56.5254,56.8185,56.4808,56.7166,48400.0
2008-07-18 10:30:00,89.02,89.59,88.73,89.45,50800.0,56.7357,57.099,56.5509,57.0097,50800.0
2008-07-18 11:00:00,89.48,89.82,89.48,89.56,36900.0,57.0289,57.2456,57.0289,57.0798,36900.0
2008-07-18 11:30:00,89.58,89.7,89.48,89.48,22300.0,57.0926,57.1691,57.0289,57.0289,22300.0
2008-07-18 12:00:00,89.52,89.55,89.19,89.27,27100.0,57.0544,57.0735,56.844,56.895,27100.0
2008-07-18 12:30:00,89.18,89.29,89.07,89.1,34900.0,56.8377,56.9078,56.7676,56.7867,34900.0
2008-07-18 13:00:00,89.09,89.2,88.94,89.2,15100.0,56.7803,56.8504,56.6847,56.8504,15100.0
2008-07-18 13:30:00,89.08,89.41,89.08,89.28,24500.0,56.7739,56.9842,56.7739,56.9014,24500.0
2008-07-18 14:00:00,89.29,89.48,89.21,89.35,18900.0,56.9078,57.0289,56.8568,56.946,18900.0
2008-07-18 14:30:00,89.33,89.38,89.05,89.14,36700.0,56.9333,56.9651,56.7548,56.8122,36700.0
2008-07-18 15:00:00,89.15,89.37,89.03,89.21,46600.0,56.8185,56.9588,56.7421,56.8568,46600.0
2008-07-18 15:30:00,89.22,89.4,89.18,89.25,53000.0,56.8632,56.9779,56.8377,56.8823,53000.0
2008-07-21 09:30:00,89.94,89.99,89.0,89.74,73500.0,57.322,57.3539,56.7229,57.1946,73500.0
2008-07-21 10:00:00,89.73,89.81,89.47,89.49,42600.0,57.1882,57.2392,57.0225,57.0352,42600.0
2008-07-21 10:30:00,89.58,89.62,89.24,89.26,29500.0,57.0926,57.1181,56.8759,56.8886,29500.0
2008-07-21 11:00:00,89.27,89.58,89.25,89.32,20000.0,56.895,57.0926,56.8823,56.9269,20000.0
2008-07-21 11:30:00,89.32,89.32,88.84,88.84,61300.0,56.9269,56.9269,56.621,56.621,61300.0
2008-07-21 12:00:00,88.86,89.08,88.68,89.04,26800.0,56.6337,56.7739,56.519,56.7484,26800.0
2008-07-21 12:30:00,89.06,89.3,89.03,89.21,20100.0,56.7612,56.9141,56.7421,56.8568,20100.0
2008-07-21 13:00:00,89.11,89.31,88.99,89.23,14900.0,56.793,56.9205,56.7166,56.8695,14900.0
2008-07-21 13:30:00,89.2,89.44,89.14,89.3,17600.0,56.8504,57.0034,56.8122,56.9141,17600.0
2008-07-21 14:00:00,89.29,89.3,88.96,89.08,16800.0,56.9078,56.9141,56.6974,56.7739,16800.0
2008-07-21 14:30:00,89.06,89.18,88.99,89.1,26100.0,56.7612,56.8377,56.7166,56.7867,26100.0
2008-07-21 15:00:00,89.09,89.26,88.99,89.21,30600.0,56.7803,56.8886,56.7166,56.8568,30600.0
2008-07-21 15:30:00,89.25,89.44,89.15,89.28,82700.0,56.8823,57.0034,56.8185,56.9014,82700.0
2008-07-22 09:30:00,91.38,91.46,90.89,91.3,126100.0,58.2398,58.2908,57.9275,58.1888,126100.0
2008-07-22 10:00:00,91.32,91.66,91.21,91.25,121800.0,58.2016,58.4183,58.1315,58.1569,121800.0
2008-07-22 10:30:00,91.25,91.56,91.17,91.36,43000.0,58.1569,58.3545,58.106,58.2271,43000.0
2008-07-22 11:00:00,91.47,91.84,91.47,91.82,63200.0,58.2972,58.533,58.2972,58.5202,63200.0
2008-07-22 11:30:00,91.79,91.95,91.38,91.61,36800.0,58.5011,58.6031,58.2398,58.3864,36800.0
2008-07-22 12:00:00,91.55,91.67,91.18,91.23,46900.0,58.3481,58.4246,58.1123,58.1442,46900.0
2008-07-22 12:30:00,91.23,91.3,91.07,91.24,40500.0,58.1442,58.1888,58.0422,58.1506,40500.0
2008-07-22 13:00:00,91.26,91.79,91.1,91.6,47900.0,58.1633,58.5011,58.0613,58.38,47900.0
2008-07-22 13:30:00,91.62,91.84,91.55,91.6,29900.0,58.3928,58.533,58.3481,58.38,29900.0
2008-07-22 14:00:00,91.65,91.79,91.31,91.79,38400.0,58.4119,58.5011,58.1952,58.5011,38400.0
2008-07-22 14:30:00,91.75,92.23,91.58,92.06,57000.0,58.4756,58.7815,58.3673,58.6732,57000.0
2008-07-22 15:00:00,92.2,92.37,91.97,92.2,70800.0,58.7624,58.8708,58.6158,58.7624,70800.0
2008-07-22 15:30:00,92.19,92.92,92.16,92.87,101800.0,58.756,59.2213,58.7369,59.1894,101800.0
2008-07-23 09:30:00,91.14,91.88,90.8,91.75,101600.0,58.0868,58.5585,57.8701,58.4756,101600.0
2008-07-23 10:00:00,91.74,92.31,91.65,92.25,63800.0,58.4692,58.8325,58.4119,58.7943,63800.0
2008-07-23 10:30:00,92.25,93.0,92.24,92.52,95400.0,58.7943,59.2723,58.7879,58.9664,95400.0
2008-07-23 11:00:00,92.53,92.53,92.15,92.32,43700.0,58.9727,58.9727,58.7305,58.8389,43700.0
2008-07-23 11:30:00,92.31,92.5,92.28,92.3,92900.0,58.8325,58.9536,58.8134,58.8262,92900.0
2008-07-23 12:00:00,92.3,92.43,92.0,92.09,62600.0,58.8262,58.909,58.6349,58.6923,62600.0
2008-07-23 12:30:00,92.09,92.2,92.0,92.11,44300.0,58.6923,58.7624,58.6349,58.7051,44300.0
2008-07-23 13:00:00,92.06,92.26,91.85,92.19,52400.0,58.6732,58.8007,58.5393,58.756,52400.0
2008-07-23 13:30:00,92.19,92.6,92.02,92.22,50700.0,58.756,59.0174,58.6477,58.7752,50700.0
2008-07-23 14:00:00,92.15,92.62,92.15,92.6,33400.0,58.7305,59.0301,58.7305,59.0174,33400.0
2008-07-23 14:30:00,92.57,92.64,92.0,92.1,62100.0,58.9982,59.0428,58.6349,58.6987,62100.0
2008-07-23 15:00:00,92.07,92.23,91.9,91.91,64500.0,58.6796,58.7815,58.5712,58.5776,64500.0
2008-07-23 15:30:00,91.98,92.09,91.82,91.95,123200.0,58.6222,58.6923,58.5202,58.6031,123200.0
2008-07-24 09:30:00,94.12,94.46,93.7,93.84,178800.0,59.9861,60.2028,59.7184,59.8076,178800.0
2008-07-24 10:00:00,93.78,93.88,93.56,93.77,114500.0,59.7694,59.8331,59.6292,59.763,114500.0
2008-07-24 10:30:00,93.88,94.16,93.84,93.96,62100.0,59.8331,60.0116,59.8076,59.8841,62100.0
2008-07-24 11:00:00,93.88,93.95,93.55,93.63,65900.0,59.8331,59.8778,59.6228,59.6738,65900.0
2008-07-24 11:30:00,93.6,93.69,93.44,93.68,57700.0,59.6547,59.712,59.5527,59.7057,57700.0
2008-07-24 12:00:00,93.7,93.72,93.39,93.42,19500.0,59.7184,59.7312,59.5208,59.54,19500.0
2008-07-24 12:30:00,93.38,93.59,93.3,93.37,36200.0,59.5145,59.6483,59.4635,59.5081,36200.0
2008-07-24 13:00:00,93.33,93.5,93.23,93.41,37300.0,59.4826,59.591,59.4189,59.5336,37300.0
2008-07-24 13:30:00,93.4,93.63,93.21,93.56,46000.0,59.5272,59.6738,59.4061,59.6292,46000.0
2008-07-24 14:00:00,93.56,93.63,93.37,93.48,61600.0,59.6292,59.6738,59.5081,59.5782,61600.0
2008-07-24 14:30:00,93.5,93.56,93.21,93.48,49200.0,59.591,59.6292,59.4061,59.5782,49200.0
2008-07-24 15:00:00,93.45,93.52,93.08,93.16,65500.0,59.5591,59.6037,59.3233,59.3743,65500.0
2008-07-24 15:30:00,93.14,93.2,92.86,93.09,88100.0,59.3615,59.3998,59.1831,59.3296,88100.0
2008-07-25 09:30:00,92.51,92.97,91.9,92.76,66900.0,58.96,59.2532,58.5712,59.1193,66900.0
2008-07-25 10:00:00,92.76,93.26,92.61,92.69,60600.0,59.1193,59.438,59.0237,59.0747,60600.0
2008-07-25 10:30:00,92.5,92.57,92.0,92.57,65600.0,58.9536,58.9982,58.6349,58.9982,65600.0
2008-07-25 11:00:00,92.72,92.81,92.19,92.3,27900.0,59.0938,59.1512,58.756,58.8262,27900.0
2008-07-25 11:30:00,92.31,92.49,92.27,92.4,28100.0,58.8325,58.9472,58.807,58.8899,28100.0
2008-07-25 12:00:00,92.35,92.42,92.13,92.25,22800.0,58.858,58.9026,58.7178,58.7943,22800.0
2008-07-25 12:30:00,92.24,92.44,92.12,92.27,34300.0,58.7879,58.9154,58.7114,58.807,34300.0
2008-07-25 13:00:00,92.26,92.51,92.03,92.05,50700.0,58.8007,58.96,58.6541,58.6668,50700.0
2008-07-25 13:30:00,92.08,92.08,91.8,91.93,22900.0,58.6859,58.6859,58.5075,58.5903,22900.0
2008-07-25 14:00:00,91.96,92.17,91.88,92.0,15400.0,58.6095,58.7433,58.5585,58.6349,15400.0
2008-07-25 14:30:00,92.0,92.12,91.88,92.05,28000.0,58.6349,58.7114,58.5585,58.6668,28000.0
2008-07-25 15:00:00,92.05,92.05,91.6,91.6,59500.0,58.6668,58.6668,58.38,58.38,59500.0
2008-07-25 15:30:00,91.65,91.89,91.55,91.75,104000.0,58.4119,58.5648,58.3481,58.4756,104000.0
2008-07-28 09:30:00,91.0,91.0,90.0,90.09,66900.0,57.9976,57.9976,57.3603,57.4176,66900.0
2008-07-28 10:00:00,90.09,90.49,90.09,90.23,27800.0,57.4176,57.6726,57.4176,57.5069,27800.0
2008-07-28 10:30:00,90.25,90.31,89.94,89.99,32100.0,57.5196,57.5579,57.322,57.3539,32100.0
2008-07-28 11:00:00,89.99,89.99,89.38,89.41,18900.0,57.3539,57.3539,56.9651,56.9842,18900.0
2008-07-28 11:30:00,89.42,89.43,89.05,89.06,30800.0,56.9906,56.997,56.7548,56.7612,30800.0
2008-07-28 12:00:00,89.04,89.29,88.96,89.21,26200.0,56.7484,56.9078,56.6974,56.8568,26200.0
2008-07-28 12:30:00,89.16,89.23,88.33,88.4,46700.0,56.8249,56.8695,56.2959,56.3405,46700.0
2008-07-28 13:00:00,88.44,88.7,88.33,88.68,34500.0,56.366,56.5317,56.2959,56.519,34500.0
2008-07-28 13:30:00,88.7,88.94,88.5,88.89,30300.0,56.5317,56.6847,56.4043,56.6528,30300.0
2008-07-28 14:00:00,88.83,88.87,88.45,88.47,33300.0,56.6146,56.6401,56.3724,56.3852,33300.0
2008-07-28 14:30:00,88.47,88.67,88.41,88.42,57000.0,56.3852,56.5126,56.3469,56.3533,57000.0
2008-07-28 15:00:00,88.43,88.54,88.28,88.48,65000.0,56.3597,56.4298,56.2641,56.3915,65000.0
2008-07-28 15:30:00,88.45,88.63,88.27,88.5,79600.0,56.3724,56.4871,56.2577,56.4043,79600.0
2008-07-29 09:30:00,88.01,88.83,88.01,88.72,35400.0,56.092,56.6146,56.092,56.5445,35400.0
2008-07-29 10:00:00,88.79,89.41,88.79,89.31,45800.0,56.5891,56.9842,56.5891,56.9205,45800.0
2008-07-29 10:30:00,89.24,89.52,89.24,89.49,30000.0,56.8759,57.0544,56.8759,57.0352,30000.0
2008-07-29 11:00:00,89.47,89.56,89.07,89.2,19400.0,57.0225,57.0798,56.7676,56.8504,19400.0
2008-07-29 11:30:00,89.16,89.61,89.13,89.37,18500.0,56.8249,57.1117,56.8058,56.9588,18500.0
2008-07-29 12:00:00,89.37,89.77,89.37,89.66,49000.0,56.9588,57.2137,56.9588,57.1436,49000.0
2008-07-29 12:30:00,89.74,89.79,89.49,89.75,13200.0,57.1946,57.2264,57.0352,57.2009,13200.0
2008-07-29 13:00:00,89.72,89.79,89.43,89.78,23800.0,57.1818,57.2264,56.997,57.2201,23800.0
2008-07-29 13:30:00,89.79,89.96,89.72,89.82,22700.0,57.2264,57.3348,57.1818,57.2456,22700.0
2008-07-29 14:00:00,89.81,89.88,89.43,89.61,32800.0,57.2392,57.2838,56.997,57.1117,32800.0
2008-07-29 14:30:00,89.6,90.05,89.53,89.96,109100.0,57.1053,57.3921,57.0607,57.3348,109100.0
2008-07-29 15:00:00,89.98,90.22,89.9,90.15,45600.0,57.3475,57.5005,57.2965,57.4559,45600.0
2008-07-29 15:30:00,90.15,90.21,89.92,90.04,67600.0,57.4559,57.4941,57.3093,57.3858,67600.0
2008-07-30 09:30:00,89.99,89.99,88.77,89.07,56100.0,57.3539,57.3539,56.5764,56.7676,56100.0
2008-07-30 10:00:00,89.07,89.81,89.07,89.74,45900.0,56.7676,57.2392,56.7676,57.1946,45900.0
2008-07-30 10:30:00,89.73,89.73,88.95,89.05,34500.0,57.1882,57.1882,56.6911,56.7548,34500.0
2008-07-30 11:00:00,89.04,89.41,88.92,89.21,23800.0,56.7484,56.9842,56.672,56.8568,23800.0
2008-07-30 11:30:00,89.28,89.33,88.92,88.95,36000.0,56.9014,56.9333,56.672,56.6911,36000.0
2008-07-30 12:00:00,88.98,89.03,88.67,88.76,20000.0,56.7102,56.7421,56.5126,56.57,20000.0
2008-07-30 12:30:00,88.79,88.79,88.44,88.55,43400.0,56.5891,56.5891,56.366,56.4361,43400.0
2008-07-30 13:00:00,88.53,88.82,88.34,88.77,41700.0,56.4234,56.6082,56.3023,56.5764,41700.0
2008-07-30 13:30:00,88.82,89.0,88.5,88.68,18000.0,56.6082,56.7229,56.4043,56.519,18000.0
2008-07-30 14:00:00,88.72,88.94,88.64,88.94,23300.0,56.5445,56.6847,56.4935,56.6847,23300.0
2008-07-30 14:30:00,88.92,89.03,88.85,88.94,24000.0,56.672,56.7421,56.6273,56.6847,24000.0
2008-07-30 15:00:00,88.98,89.08,88.69,88.85,45500.0,56.7102,56.7739,56.5254,56.6273,45500.0
2008-07-30 15:30:00,88.91,89.12,88.85,89.07,79900.0,56.6656,56.7994,56.6273,56.7676,79900.0
2008-07-31 09:30:00,85.63,87.01,85.59,86.5,161600.0,54.5751,55.4546,54.5496,55.1296,161600.0
2008-07-31 10:00:00,86.44,87.16,86.4,87.07,79300.0,55.0914,55.5502,55.0659,55.4929,79300.0
2008-07-31 10:30:00,87.09,87.12,86.75,86.89,38500.0,55.5056,55.5247,55.2889,55.3782,38500.0
2008-07-31 11:00:00,86.87,87.06,86.65,86.65,27700.0,55.3654,55.4865,55.2252,55.2252,27700.0
2008-07-31 11:30:00,86.62,86.89,86.47,86.79,78600.0,55.2061,55.3782,55.1105,55.3144,78600.0
2008-07-31 12:00:00,86.83,86.9,86.42,86.52,38100.0,55.3399,55.3845,55.0786,55.1423,38100.0
2008-07-31 12:30:00,86.52,86.62,86.43,86.51,25500.0,55.1423,55.2061,55.085,55.136,25500.0
2008-07-31 13:00:00,86.56,86.96,86.51,86.77,61500.0,55.1678,55.4228,55.136,55.3017,61500.0
2008-07-31 13:30:00,86.78,87.0,86.71,86.74,29700.0,55.3081,55.4483,55.2634,55.2826,29700.0
2008-07-31 14:00:00,86.74,87.12,86.7,86.82,24100.0,55.2826,55.5247,55.2571,55.3335,24100.0
2008-07-31 14:30:00,86.86,86.96,86.42,86.46,83800.0,55.359,55.4228,55.0786,55.1041,83800.0
2008-07-31 15:00:00,86.49,86.55,86.1,86.2,58500.0,55.1232,55.1615,54.8747,54.9384,58500.0
2008-07-31 15:30:00,86.2,86.28,85.74,85.95,106500.0,54.9384,54.9894,54.6452,54.7791,106500.0
2008-08-01 09:30:00,86.0,86.81,84.68,85.11,124900.0,54.8109,55.3272,53.9696,54.2437,124900.0
2008-08-01 10:00:00,85.15,85.22,84.93,85.13,38800.0,54.2692,54.3138,54.129,54.2564,38800.0
2008-08-01 10:30:00,85.14,85.47,85.08,85.34,39600.0,54.2628,54.4731,54.2246,54.3903,39600.0
2008-08-01 11:00:00,85.34,85.36,84.96,84.96,79400.0,54.3903,54.403,54.1481,54.1481,79400.0
2008-08-01 11:30:00,84.99,85.45,84.98,85.27,27800.0,54.1672,54.4604,54.1608,54.3457,27800.0
2008-08-01 12:00:00,85.26,85.41,85.08,85.21,21400.0,54.3393,54.4349,54.2246,54.3074,21400.0
2008-08-01 12:30:00,85.22,85.27,84.92,84.92,45800.0,54.3138,54.3457,54.1226,54.1226,45800.0
2008-08-01 13:00:00,84.96,85.36,84.92,85.34,39500.0,54.1481,54.403,54.1226,54.3903,39500.0
2008-08-01 13:30:00,85.34,85.58,85.13,85.28,28300.0,54.3903,54.5432,54.2564,54.352,28300.0
2008-08-01 14:00:00,85.32,85.32,85.0,85.17,30800.0,54.3775,54.3775,54.1736,54.2819,30800.0
2008-08-01 14:30:00,85.18,85.32,84.97,85.24,21900.0,54.2883,54.3775,54.1545,54.3266,21900.0
2008-08-01 15:00:00,85.25,85.25,84.91,85.15,53100.0,54.3329,54.3329,54.1162,54.2692,53100.0
2008-08-01 15:30:00,85.16,85.45,85.08,85.12,61300.0,54.2756,54.4604,54.2246,54.2501,61300.0
2008-08-04 09:30:00,83.1,83.1,82.08,82.55,157100.0,52.9627,52.9627,52.3126,52.6121,157100.0
2008-08-04 10:00:00,82.54,82.66,82.25,82.43,35900.0,52.6057,52.6822,52.4209,52.5356,35900.0
2008-08-04 10:30:00,82.42,82.56,82.4,82.46,36500.0,52.5293,52.6185,52.5165,52.5548,36500.0
2008-08-04 11:00:00,82.44,82.5,82.09,82.36,42400.0,52.542,52.5803,52.3189,52.491,42400.0
2008-08-04 11:30:00,82.36,82.94,82.26,82.57,79900.0,52.491,52.8607,52.4273,52.6249,79900.0
2008-08-04 12:00:00,82.53,82.75,82.45,82.68,92200.0,52.5994,52.7396,52.5484,52.695,92200.0
2008-08-04 12:30:00,82.66,82.77,82.58,82.59,37900.0,52.6822,52.7523,52.6312,52.6376,37900.0
2008-08-04 13:00:00,82.63,82.75,82.55,82.67,21900.0,52.6631,52.7396,52.6121,52.6886,21900.0
2008-08-04 13:30:00,82.69,82.8,82.6,82.66,57800.0,52.7013,52.7715,52.644,52.6822,57800.0
2008-08-04 14:00:00,82.65,82.86,82.57,82.85,31600.0,52.6759,52.8097,52.6249,52.8033,31600.0
2008-08-04 14:30:00,82.86,83.0,82.81,82.95,30700.0,52.8097,52.8989,52.7778,52.8671,30700.0
2008-08-04 15:00:00,82.99,83.04,82.67,82.7,55500.0,52.8925,52.9244,52.6886,52.7077,55500.0
2008-08-04 15:30:00,82.7,82.8,82.55,82.62,106900.0,52.7077,52.7715,52.6121,52.6567,106900.0
2008-08-05 09:30:00,83.5,84.71,83.5,84.64,100300.0,53.2176,53.9888,53.2176,53.9442,100300.0
2008-08-05 10:00:00,84.71,84.89,84.36,84.38,38500.0,53.9888,54.1035,53.7657,53.7784,38500.0
2008-08-05 10:30:00,84.44,84.82,84.3,84.82,31000.0,53.8167,54.0589,53.7275,54.0589,31000.0
2008-08-05 11:00:00,84.9,84.99,84.85,84.93,20700.0,54.1099,54.1672,54.078,54.129,20700.0
2008-08-05 11:30:00,84.9,84.99,84.84,84.94,19100.0,54.1099,54.1672,54.0716,54.1354,19100.0
2008-08-05 12:00:00,84.99,84.99,84.82,84.95,22200.0,54.1672,54.1672,54.0589,54.1417,22200.0
2008-08-05 12:30:00,84.95,85.0,84.82,84.86,28500.0,54.1417,54.1736,54.0589,54.0844,28500.0
2008-08-05 13:00:00,84.89,84.98,84.83,84.92,44000.0,54.1035,54.1608,54.0652,54.1226,44000.0
2008-08-05 13:30:00,84.98,85.15,84.92,85.06,47800.0,54.1608,54.2692,54.1226,54.2118,47800.0
2008-08-05 14:00:00,85.06,85.41,84.77,85.39,75900.0,54.2118,54.4349,54.027,54.4222,75900.0
2008-08-05 14:30:00,85.37,85.97,85.29,85.71,122400.0,54.4094,54.7918,54.3584,54.6261,122400.0
2008-08-05 15:00:00,85.72,85.85,85.6,85.69,112600.0,54.6325,54.7153,54.556,54.6134,112600.0
2008-08-05 15:30:00,85.75,86.52,85.73,86.13,274600.0,54.6516,55.1423,54.6388,54.8938,274600.0
2008-08-06 09:30:00,85.24,86.01,85.11,85.82,104600.0,54.3266,54.8173,54.2437,54.6962,104600.0
2008-08-06 10:00:00,85.83,86.08,85.65,85.98,184500.0,54.7026,54.8619,54.5879,54.7982,184500.0
2008-08-06 10:30:00,85.96,86.11,85.81,86.03,89500.0,54.7854,54.881,54.6898,54.8301,89500.0
2008-08-06 11:00:00,86.01,86.41,85.95,86.33,64400.0,54.8173,55.0722,54.7791,55.0213,64400.0
2008-08-06 11:30:00,86.34,86.51,86.25,86.49,62700.0,55.0276,55.136,54.9703,55.1232,62700.0
2008-08-06 12:00:00,86.47,86.6,86.38,86.39,25800.0,55.1105,55.1933,55.0531,55.0595,25800.0
2008-08-06 12:30:00,86.41,86.58,86.32,86.52,39400.0,55.0722,55.1806,55.0149,55.1423,39400.0
2008-08-06 13:00:00,86.5,86.55,86.29,86.48,42300.0,55.1296,55.1615,54.9958,55.1169,42300.0
2008-08-06 13:30:00,86.5,86.53,86.15,86.35,51100.0,55.1296,55.1487,54.9065,55.034,51100.0
2008-08-06 14:00:00,86.4,86.75,86.33,86.67,55500.0,55.0659,55.2889,55.0213,55.2379,55500.0
2008-08-06 14:30:00,86.68,86.88,86.64,86.83,67500.0,55.2443,55.3718,55.2188,55.3399,67500.0
2008-08-06 15:00:00,86.83,86.93,86.55,86.55,88900.0,55.3399,55.4037,55.1615,55.1615,88900.0
2008-08-06 15:30:00,86.54,86.65,86.4,86.47,115300.0,55.1551,55.2252,55.0659,55.1105,115300.0
2008-08-07 09:30:00,84.39,86.0,83.87,85.98,229700.0,53.7848,54.8109,53.4534,54.7982,229700.0
2008-08-07 10:00:00,85.99,86.48,85.85,86.06,95900.0,54.8046,55.1169,54.7153,54.8492,95900.0
2008-08-07 10:30:00,86.13,86.4,86.08,86.4,81900.0,54.8938,55.0659,54.8619,55.0659,81900.0
2008-08-07 11:00:00,86.45,86.57,86.3,86.43,27600.0,55.0977,55.1742,55.0021,55.085,27600.0
2008-08-07 11:30:00,86.41,86.47,86.27,86.3,35700.0,55.0722,55.1105,54.983,55.0021,35700.0
2008-08-07 12:00:00,86.29,86.43,86.26,86.43,36300.0,54.9958,55.085,54.9766,55.085,36300.0
2008-08-07 12:30:00,86.44,86.77,86.3,86.57,19600.0,55.0914,55.3017,55.0021,55.1742,19600.0
2008-08-07 13:00:00,86.52,86.62,86.36,86.47,13300.0,55.1423,55.2061,55.0404,55.1105,13300.0
2008-08-07 13:30:00,86.51,86.65,86.4,86.41,20500.0,55.136,55.2252,55.0659,55.0722,20500.0
2008-08-07 14:00:00,86.37,86.47,86.21,86.43,54300.0,55.0467,55.1105,54.9448,55.085,54300.0
2008-08-07 14:30:00,86.44,86.62,86.31,86.33,60000.0,55.0914,55.2061,55.0085,55.0213,60000.0
2008-08-07 15:00:00,86.32,86.33,86.06,86.21,118700.0,55.0149,55.0213,54.8492,54.9448,118700.0
2008-08-07 15:30:00,86.19,86.2,85.76,86.04,142200.0,54.932,54.9384,54.658,54.8364,142200.0
2008-08-08 09:30:00,87.29,88.29,86.49,87.83,244800.0,55.6331,56.2704,55.1232,55.9773,244800.0
2008-08-08 10:00:00,87.89,89.24,87.81,89.22,194800.0,56.0155,56.8759,55.9645,56.8632,194800.0
2008-08-08 10:30:00,89.2,89.26,89.01,89.22,28900.0,56.8504,56.8886,56.7293,56.8632,28900.0
2008-08-08 11:00:00,89.22,89.35,89.1,89.21,45300.0,56.8632,56.946,56.7867,56.8568,45300.0
2008-08-08 11:30:00,89.25,89.6,89.03,89.55,65600.0,56.8823,57.1053,56.7421,57.0735,65600.0
2008-08-08 12:00:00,89.55,90.41,89.47,90.26,98400.0,57.0735,57.6216,57.0225,57.526,98400.0
2008-08-08 12:30:00,90.31,90.32,90.04,90.13,35900.0,57.5579,57.5642,57.3858,57.4431,35900.0
2008-08-08 13:00:00,90.12,90.3,89.81,90.3,43400.0,57.4368,57.5515,57.2392,57.5515,43400.0
2008-08-08 13:30:00,90.25,90.56,90.17,90.28,47700.0,57.5196,57.7172,57.4686,57.5387,47700.0
2008-08-08 14:00:00,90.26,90.68,90.16,90.59,40600.0,57.526,57.7937,57.4623,57.7363,40600.0
2008-08-08 14:30:00,90.69,90.8,90.4,90.44,39000.0,57.8,57.8701,57.6152,57.6407,39000.0
2008-08-08 15:00:00,90.44,90.66,90.24,90.44,61100.0,57.6407,57.7809,57.5132,57.6407,61100.0
2008-08-08 15:30:00,90.48,90.73,90.35,90.35,162700.0,57.6662,57.8255,57.5833,57.5833,162700.0
2008-08-11 09:30:00,90.46,91.96,90.46,91.8,111700.0,57.6535,58.6095,57.6535,58.5075,111700.0
2008-08-11 10:00:00,91.82,91.93,91.52,91.62,44200.0,58.5202,58.5903,58.329,58.3928,44200.0
2008-08-11 10:30:00,91.57,91.92,91.39,91.83,60000.0,58.3609,58.584,58.2462,58.5266,60000.0
2008-08-11 11:00:00,91.83,92.01,91.63,91.77,53100.0,58.5266,58.6413,58.3991,58.4884,53100.0
2008-08-11 11:30:00,91.77,92.54,91.73,92.48,120700.0,58.4884,58.9791,58.4629,58.9409,120700.0
2008-08-11 12:00:00,92.48,92.65,92.38,92.6,50600.0,58.9409,59.0492,58.8771,59.0174,50600.0
2008-08-11 12:30:00,92.63,92.9,92.49,92.58,36800.0,59.0365,59.2086,58.9472,59.0046,36800.0
2008-08-11 13:00:00,92.54,92.92,92.37,92.88,65200.0,58.9791,59.2213,58.8708,59.1958,65200.0
2008-08-11 13:30:00,92.92,93.2,92.78,92.99,107600.0,59.2213,59.3998,59.1321,59.2659,107600.0
2008-08-11 14:00:00,93.0,93.07,92.61,92.69,119100.0,59.2723,59.3169,59.0237,59.0747,119100.0
2008-08-11 14:30:00,92.7,92.83,92.18,92.29,92200.0,59.0811,59.1639,58.7497,58.8198,92200.0
2008-08-11 15:00:00,92.33,92.63,92.3,92.35,98200.0,58.8453,59.0365,58.8262,58.858,98200.0
2008-08-11 15:30:00,92.36,92.37,91.91,92.34,144400.0,58.8644,58.8708,58.5776,58.8516,144400.0
2008-08-12 09:30:00,90.66,92.0,90.66,91.9,83200.0,57.7809,58.6349,57.7809,58.5712,83200.0
2008-08-12 10:00:00,91.95,92.08,91.58,91.72,64900.0,58.6031,58.6859,58.3673,58.4565,64900.0
2008-08-12 10:30:00,91.63,91.78,91.47,91.62,57600.0,58.3991,58.4947,58.2972,58.3928,57600.0
2008-08-12 11:00:00,91.62,91.99,91.52,91.98,57000.0,58.3928,58.6286,58.329,58.6222,57000.0
2008-08-12 11:30:00,91.99,92.05,91.77,91.86,30000.0,58.6286,58.6668,58.4884,58.5457,30000.0
2008-08-12 12:00:00,91.81,92.04,91.77,92.04,20400.0,58.5139,58.6604,58.4884,58.6604,20400.0
2008-08-12 12:30:00,91.98,92.15,91.91,92.11,36900.0,58.6222,58.7305,58.5776,58.7051,36900.0
2008-08-12 13:00:00,92.1,92.17,91.85,91.95,70400.0,58.6987,58.7433,58.5393,58.6031,70400.0
2008-08-12 13:30:00,91.86,91.9,91.56,91.74,26500.0,58.5457,58.5712,58.3545,58.4692,26500.0
2008-08-12 14:00:00,91.76,92.05,91.7,92.05,19600.0,58.482,58.6668,58.4437,58.6668,19600.0
2008-08-12 14:30:00,91.92,92.03,91.52,91.7,38500.0,58.584,58.6541,58.329,58.4437,38500.0
2008-08-12 15:00:00,91.69,91.77,91.3,91.38,54400.0,58.4374,58.4884,58.1888,58.2398,54400.0
2008-08-12 15:30:00,91.39,91.76,91.27,91.67,147800.0,58.2462,58.482,58.1697,58.4246,147800.0
2008-08-13 09:30:00,91.45,91.56,91.0,91.2,116300.0,58.2844,58.3545,57.9976,58.1251,116300.0
2008-08-13 10:00:00,91.23,91.41,90.87,91.0,51300.0,58.1442,58.2589,57.9148,57.9976,51300.0
2008-08-13 10:30:00,90.99,91.06,90.6,90.68,53400.0,57.9912,58.0359,57.7427,57.7937,53400.0
2008-08-13 11:00:00,90.73,90.78,90.11,90.62,53000.0,57.8255,57.8574,57.4304,57.7554,53000.0
2008-08-13 11:30:00,90.62,90.62,90.09,90.15,7000.0,57.7554,57.7554,57.4176,57.4559,7000.0
2008-08-13 12:00:00,90.12,90.32,89.97,90.32,35800.0,57.4368,57.5642,57.3412,57.5642,35800.0
2008-08-13 12:30:00,90.27,90.53,90.27,90.42,22000.0,57.5324,57.6981,57.5324,57.628,22000.0
2008-08-13 13:00:00,90.36,90.45,90.15,90.34,36800.0,57.5897,57.6471,57.4559,57.577,36800.0
2008-08-13 13:30:00,90.41,90.9,90.32,90.83,61000.0,57.6216,57.9339,57.5642,57.8893,61000.0
2008-08-13 14:00:00,90.8,90.86,90.48,90.69,40300.0,57.8701,57.9084,57.6662,57.8,40300.0
2008-08-13 14:30:00,90.66,91.13,90.5,91.09,62200.0,57.7809,58.0805,57.6789,58.055,62200.0
2008-08-13 15:00:00,91.15,91.21,90.69,90.83,34700.0,58.0932,58.1315,57.8,57.8893,34700.0
2008-08-13 15:30:00,90.77,90.82,90.15,90.45,164500.0,57.851,57.8829,57.4559,57.6471,164500.0
2008-08-14 09:30:00,88.88,89.89,88.88,89.7,94700.0,56.6465,57.2902,56.6465,57.1691,94700.0
2008-08-14 10:00:00,89.7,89.91,89.5,89.91,38900.0,57.1691,57.3029,57.0416,57.3029,38900.0
2008-08-14 10:30:00,89.89,90.34,89.77,90.15,52800.0,57.2902,57.577,57.2137,57.4559,52800.0
2008-08-14 11:00:00,90.22,90.37,89.98,90.11,37600.0,57.5005,57.5961,57.3475,57.4304,37600.0
2008-08-14 11:30:00,90.12,90.33,90.02,90.17,30200.0,57.4368,57.5706,57.373,57.4686,30200.0
2008-08-14 12:00:00,90.26,90.43,90.16,90.16,20200.0,57.526,57.6343,57.4623,57.4623,20200.0
2008-08-14 12:30:00,90.12,90.63,90.08,90.26,64200.0,57.4368,57.7618,57.4113,57.526,64200.0
2008-08-14 13:00:00,90.3,90.43,89.99,90.03,45100.0,57.5515,57.6343,57.3539,57.3794,45100.0
2008-08-14 13:30:00,90.03,90.1,89.82,89.98,31700.0,57.3794,57.424,57.2456,57.3475,31700.0
2008-08-14 14:00:00,90.03,90.16,89.83,89.98,30700.0,57.3794,57.4623,57.2519,57.3475,30700.0
2008-08-14 14:30:00,89.95,89.95,89.52,89.55,21400.0,57.3284,57.3284,57.0544,57.0735,21400.0
2008-08-14 15:00:00,89.53,89.77,89.4,89.41,45100.0,57.0607,57.2137,56.9779,56.9842,45100.0
2008-08-14 15:30:00,89.45,89.74,89.45,89.6,117700.0,57.0097,57.1946,57.0097,57.1053,117700.0
2008-08-15 09:30:00,90.79,91.38,90.31,91.29,64600.0,57.8638,58.2398,57.5579,58.1824,64600.0
2008-08-15 10:00:00,91.24,91.3,90.43,90.53,31700.0,58.1506,58.1888,57.6343,57.6981,31700.0
2008-08-15 10:30:00,90.5,90.72,90.28,90.64,30600.0,57.6789,57.8192,57.5387,57.7682,30600.0
2008-08-15 11:00:00,90.61,90.92,90.6,90.66,30700.0,57.7491,57.9466,57.7427,57.7809,30700.0
2008-08-15 11:30:00,90.67,90.86,90.54,90.55,18900.0,57.7873,57.9084,57.7044,57.7108,18900.0
2008-08-15 12:00:00,90.6,90.66,90.35,90.44,8900.0,57.7427,57.7809,57.5833,57.6407,8900.0
2008-08-15 12:30:00,90.54,90.82,90.46,90.66,16300.0,57.7044,57.8829,57.6535,57.7809,16300.0
2008-08-15 13:00:00,90.65,90.71,90.5,90.56,18700.0,57.7745,57.8128,57.6789,57.7172,18700.0
2008-08-15 13:30:00,90.49,90.63,90.41,90.56,10700.0,57.6726,57.7618,57.6216,57.7172,10700.0
2008-08-15 14:00:00,90.55,90.55,90.23,90.41,21800.0,57.7108,57.7108,57.5069,57.6216,21800.0
2008-08-15 14:30:00,90.42,90.48,90.19,90.43,20300.0,57.628,57.6662,57.4814,57.6343,20300.0
2008-08-15 15:00:00,90.41,90.75,90.41,90.7,22400.0,57.6216,57.8383,57.6216,57.8064,22400.0
2008-08-15 15:30:00,90.74,90.97,90.6,90.91,77400.0,57.8319,57.9785,57.7427,57.9403,77400.0
2008-08-18 09:30:00,91.79,91.83,90.5,90.74,47100.0,58.5011,58.5266,57.6789,57.8319,47100.0
2008-08-18 10:00:00,90.72,90.74,90.5,90.73,25200.0,57.8192,57.8319,57.6789,57.8255,25200.0
2008-08-18 10:30:00,90.69,91.03,90.69,91.03,16300.0,57.8,58.0167,57.8,58.0167,16300.0
2008-08-18 11:00:00,90.91,91.1,90.9,91.0,12300.0,57.9403,58.0613,57.9339,57.9976,12300.0
2008-08-18 11:30:00,91.07,91.13,90.65,90.65,12000.0,58.0422,58.0805,57.7745,57.7745,12000.0
2008-08-18 12:00:00,90.6,90.69,90.56,90.67,26200.0,57.7427,57.8,57.7172,57.7873,26200.0
2008-08-18 12:30:00,90.63,90.65,90.33,90.41,19600.0,57.7618,57.7745,57.5706,57.6216,19600.0
2008-08-18 13:00:00,90.46,90.66,90.46,90.6,20700.0,57.6535,57.7809,57.6535,57.7427,20700.0
2008-08-18 13:30:00,90.6,90.62,90.41,90.45,11800.0,57.7427,57.7554,57.6216,57.6471,11800.0
2008-08-18 14:00:00,90.41,90.52,90.37,90.48,27900.0,57.6216,57.6917,57.5961,57.6662,27900.0
2008-08-18 14:30:00,90.47,90.65,90.4,90.5,29900.0,57.6598,57.7745,57.6152,57.6789,29900.0
2008-08-18 15:00:00,90.49,90.63,90.24,90.53,43000.0,57.6726,57.7618,57.5132,57.6981,43000.0
2008-08-18 15:30:00,90.53,90.91,90.42,90.84,86900.0,57.6981,57.9403,57.628,57.8956,86900.0
2008-08-19 09:30:00,89.63,90.0,89.04,89.15,111100.0,57.1245,57.3603,56.7484,56.8185,111100.0
2008-08-19 10:00:00,89.13,89.15,88.78,88.9,39500.0,56.8058,56.8185,56.5827,56.6592,39500.0
2008-08-19 10:30:00,88.91,89.34,88.88,88.94,18400.0,56.6656,56.9396,56.6465,56.6847,18400.0
2008-08-19 11:00:00,88.93,88.97,88.7,88.9,20300.0,56.6783,56.7038,56.5317,56.6592,20300.0
2008-08-19 11:30:00,88.95,88.96,88.51,88.52,21500.0,56.6911,56.6974,56.4106,56.417,21500.0
2008-08-19 12:00:00,88.55,88.88,88.53,88.86,11300.0,56.4361,56.6465,56.4234,56.6337,11300.0
2008-08-19 12:30:00,88.85,89.05,88.75,88.98,41500.0,56.6273,56.7548,56.5636,56.7102,41500.0
2008-08-19 13:00:00,88.98,89.14,88.93,88.97,40900.0,56.7102,56.8122,56.6783,56.7038,40900.0
2008-08-19 13:30:00,88.97,89.31,88.97,89.24,42500.0,56.7038,56.9205,56.7038,56.8759,42500.0
2008-08-19 14:00:00,89.24,89.26,89.05,89.16,29000.0,56.8759,56.8886,56.7548,56.8249,29000.0
2008-08-19 14:30:00,89.15,89.25,89.02,89.13,24200.0,56.8185,56.8823,56.7357,56.8058,24200.0
2008-08-19 15:00:00,89.09,89.23,88.84,89.0,23400.0,56.7803,56.8695,56.621,56.7229,23400.0
2008-08-19 15:30:00,88.98,89.04,88.76,88.99,57100.0,56.7102,56.7484,56.57,56.7166,57100.0
2008-08-20 09:30:00,88.01,88.01,87.32,87.6,56000.0,56.092,56.092,55.6522,55.8307,56000.0
2008-08-20 10:00:00,87.52,87.93,87.33,87.75,34000.0,55.7797,56.041,55.6586,55.9263,34000.0
2008-08-20 10:30:00,87.76,88.4,87.66,88.38,31800.0,55.9326,56.3405,55.8689,56.3278,31800.0
2008-08-20 11:00:00,88.39,88.53,88.23,88.3,39400.0,56.3342,56.4234,56.2322,56.2768,39400.0
2008-08-20 11:30:00,88.33,88.35,87.98,88.16,302500.0,56.2959,56.3087,56.0729,56.1876,302500.0
2008-08-20 12:00:00,88.16,88.27,87.6,87.71,437300.0,56.1876,56.2577,55.8307,55.9008,437300.0
2008-08-20 12:30:00,87.72,87.81,87.5,87.65,25900.0,55.9071,55.9645,55.7669,55.8625,25900.0
2008-08-20 13:00:00,87.63,87.83,87.63,87.77,9000.0,55.8498,55.9773,55.8498,55.939,9000.0
2008-08-20 13:30:00,87.83,88.0,87.79,87.86,16100.0,55.9773,56.0856,55.9518,55.9964,16100.0
2008-08-20 14:00:00,87.86,87.86,87.53,87.67,21600.0,55.9964,55.9964,55.7861,55.8753,21600.0
2008-08-20 14:30:00,87.66,87.94,87.5,87.94,34600.0,55.8689,56.0474,55.7669,56.0474,34600.0
2008-08-20 15:00:00,87.94,88.1,87.76,88.01,65400.0,56.0474,56.1493,55.9326,56.092,65400.0
2008-08-20 15:30:00,88.0,88.3,87.83,88.2,152200.0,56.0856,56.2768,55.9773,56.2131,152200.0
2008-08-21 09:30:00,87.94,88.09,87.23,88.01,36900.0,56.0474,56.143,55.5949,56.092,36900.0
2008-08-21 10:00:00,87.86,88.16,87.68,88.13,46800.0,55.9964,56.1876,55.8817,56.1685,46800.0
2008-08-21 10:30:00,88.11,88.25,87.72,87.78,112800.0,56.1557,56.2449,55.9071,55.9454,112800.0
2008-08-21 11:00:00,87.89,87.93,87.62,87.93,15600.0,56.0155,56.041,55.8434,56.041,15600.0
2008-08-21 11:30:00,87.96,87.99,87.75,87.85,41400.0,56.0601,56.0792,55.9263,55.99,41400.0
2008-08-21 12:00:00,87.89,87.89,87.58,87.68,79900.0,56.0155,56.0155,55.8179,55.8817,79900.0
2008-08-21 12:30:00,87.63,87.84,87.5,87.76,66200.0,55.8498,55.9836,55.7669,55.9326,66200.0
2008-08-21 13:00:00,87.7,88.06,87.7,88.03,13600.0,55.8944,56.1238,55.8944,56.1047,13600.0
2008-08-21 13:30:00,87.93,88.21,87.93,87.98,19900.0,56.041,56.2194,56.041,56.0729,19900.0
2008-08-21 14:00:00,88.02,88.28,88.0,88.21,17400.0,56.0984,56.2641,56.0856,56.2194,17400.0
2008-08-21 14:30:00,88.26,88.49,88.24,88.3,29400.0,56.2513,56.3979,56.2386,56.2768,29400.0
2008-08-21 15:00:00,88.34,88.51,88.15,88.36,32700.0,56.3023,56.4106,56.1812,56.315,32700.0
2008-08-21 15:30:00,88.31,88.51,88.23,88.34,82500.0,56.2832,56.4106,56.2322,56.3023,82500.0
2008-08-22 09:30:00,87.16,89.01,87.08,88.51,102000.0,55.5502,56.7293,55.4993,56.4106,102000.0
2008-08-22 10:00:00,88.49,88.93,88.13,88.88,45900.0,56.3979,56.6783,56.1685,56.6465,45900.0
2008-08-22 10:30:00,88.88,89.0,88.8,88.92,30200.0,56.6465,56.7229,56.5955,56.672,30200.0
2008-08-22 11:00:00,88.92,89.09,88.9,88.94,51500.0,56.672,56.7803,56.6592,56.6847,51500.0
2008-08-22 11:30:00,88.96,89.04,88.9,88.99,24300.0,56.6974,56.7484,56.6592,56.7166,24300.0
2008-08-22 12:00:00,88.91,88.94,88.5,88.65,49800.0,56.6656,56.6847,56.4043,56.4999,49800.0
2008-08-22 12:30:00,88.66,88.73,88.61,88.73,11600.0,56.5062,56.5509,56.4744,56.5509,11600.0
2008-08-22 13:00:00,88.71,88.98,88.71,88.9,16500.0,56.5381,56.7102,56.5381,56.6592,16500.0
2008-08-22 13:30:00,88.9,89.01,88.75,88.88,28100.0,56.6592,56.7293,56.5636,56.6465,28100.0
2008-08-22 14:00:00,88.87,89.03,88.63,88.96,21000.0,56.6401,56.7421,56.4871,56.6974,21000.0
2008-08-22 14:30:00,88.97,89.02,88.62,88.62,23100.0,56.7038,56.7357,56.4808,56.4808,23100.0
2008-08-22 15:00:00,88.6,88.68,88.35,88.37,82000.0,56.468,56.519,56.3087,56.3214,82000.0
2008-08-22 15:30:00,88.4,88.89,88.4,88.87,116200.0,56.3405,56.6528,56.3405,56.6401,116200.0
2008-08-25 09:30:00,90.22,90.22,88.87,88.96,38600.0,57.5005,57.5005,56.6401,56.6974,38600.0
2008-08-25 10:00:00,88.99,89.18,88.67,89.18,31500.0,56.7166,56.8377,56.5126,56.8377,31500.0
2008-08-25 10:30:00,89.11,89.2,88.78,88.78,13300.0,56.793,56.8504,56.5827,56.5827,13300.0
2008-08-25 11:00:00,88.83,88.99,88.61,88.71,100600.0,56.6146,56.7166,56.4744,56.5381,100600.0
2008-08-25 11:30:00,88.67,88.81,88.5,88.5,25000.0,56.5126,56.6018,56.4043,56.4043,25000.0
2008-08-25 12:00:00,88.52,88.54,88.03,88.16,17800.0,56.417,56.4298,56.1047,56.1876,17800.0
2008-08-25 12:30:00,88.16,88.4,88.05,88.27,67800.0,56.1876,56.3405,56.1175,56.2577,67800.0
2008-08-25 13:00:00,88.23,88.67,88.23,88.59,19900.0,56.2322,56.5126,56.2322,56.4616,19900.0
2008-08-25 13:30:00,88.62,88.74,88.56,88.64,19800.0,56.4808,56.5572,56.4425,56.4935,19800.0
2008-08-25 14:00:00,88.62,88.65,88.21,88.26,35000.0,56.4808,56.4999,56.2194,56.2513,35000.0
2008-08-25 14:30:00,88.27,88.53,88.2,88.27,14600.0,56.2577,56.4234,56.2131,56.2577,14600.0
2008-08-25 15:00:00,88.23,88.29,88.08,88.1,30600.0,56.2322,56.2704,56.1366,56.1493,30600.0
2008-08-25 15:30:00,88.09,88.34,88.01,88.22,69200.0,56.143,56.3023,56.092,56.2258,69200.0
2008-08-26 09:30:00,88.5,89.29,88.5,89.0,37000.0,56.4043,56.9078,56.4043,56.7229,37000.0
2008-08-26 10:00:00,89.0,89.25,88.96,89.12,142300.0,56.7229,56.8823,56.6974,56.7994,142300.0
2008-08-26 10:30:00,89.21,89.65,89.21,89.55,34800.0,56.8568,57.1372,56.8568,57.0735,34800.0
2008-08-26 11:00:00,89.56,89.68,89.44,89.45,14500.0,57.0798,57.1563,57.0034,57.0097,14500.0
2008-08-26 11:30:00,89.46,89.46,89.19,89.37,20100.0,57.0161,57.0161,56.844,56.9588,20100.0
2008-08-26 12:00:00,89.37,89.59,89.37,89.44,9700.0,56.9588,57.099,56.9588,57.0034,9700.0
2008-08-26 12:30:00,89.4,89.53,89.34,89.41,38900.0,56.9779,57.0607,56.9396,56.9842,38900.0
2008-08-26 13:00:00,89.43,89.43,89.29,89.31,10800.0,56.997,56.997,56.9078,56.9205,10800.0
2008-08-26 13:30:00,89.29,89.29,89.0,89.25,15500.0,56.9078,56.9078,56.7229,56.8823,15500.0
2008-08-26 14:00:00,89.19,89.27,88.97,89.03,13500.0,56.844,56.895,56.7038,56.7421,13500.0
2008-08-26 14:30:00,89.02,89.16,88.89,88.99,8700.0,56.7357,56.8249,56.6528,56.7166,8700.0
2008-08-26 15:00:00,88.98,89.24,88.95,89.2,55700.0,56.7102,56.8759,56.6911,56.8504,55700.0
2008-08-26 15:30:00,89.21,89.54,89.21,89.37,39900.0,56.8568,57.0671,56.8568,56.9588,39900.0
2008-08-27 09:30:00,87.56,87.65,87.04,87.32,74800.0,55.8052,55.8625,55.4738,55.6522,74800.0
2008-08-27 10:00:00,87.32,87.96,87.32,87.79,146900.0,55.6522,56.0601,55.6522,55.9518,146900.0
2008-08-27 10:30:00,87.78,88.05,87.68,87.79,41600.0,55.9454,56.1175,55.8817,55.9518,41600.0
2008-08-27 11:00:00,87.84,87.84,87.52,87.52,15000.0,55.9836,55.9836,55.7797,55.7797,15000.0
2008-08-27 11:30:00,87.51,87.75,87.5,87.7,60100.0,55.7733,55.9263,55.7669,55.8944,60100.0
2008-08-27 12:00:00,87.75,88.08,87.72,88.05,16300.0,55.9263,56.1366,55.9071,56.1175,16300.0
2008-08-27 12:30:00,88.04,88.26,88.0,88.23,20100.0,56.1111,56.2513,56.0856,56.2322,20100.0
2008-08-27 13:00:00,88.23,88.23,87.95,87.95,22700.0,56.2322,56.2322,56.0537,56.0537,22700.0
2008-08-27 13:30:00,88.03,88.07,87.88,87.98,16500.0,56.1047,56.1302,56.0091,56.0729,16500.0
2008-08-27 14:00:00,87.99,88.04,87.8,88.0,19000.0,56.0792,56.1111,55.9581,56.0856,19000.0
2008-08-27 14:30:00,88.04,88.12,87.78,87.88,39100.0,56.1111,56.1621,55.9454,56.0091,39100.0
2008-08-27 15:00:00,87.88,88.01,87.61,87.67,30200.0,56.0091,56.092,55.837,55.8753,30200.0
2008-08-27 15:30:00,87.69,88.31,87.65,88.01,109600.0,55.888,56.2832,55.8625,56.092,109600.0
2008-08-28 09:30:00,88.4,88.7,88.21,88.52,39000.0,56.3405,56.5317,56.2194,56.417,39000.0
2008-08-28 10:00:00,88.51,88.7,88.32,88.4,24700.0,56.4106,56.5317,56.2896,56.3405,24700.0
2008-08-28 10:30:00,88.44,88.91,88.07,88.63,375400.0,56.366,56.6656,56.1302,56.4871,375400.0
2008-08-28 11:00:00,88.7,88.72,88.39,88.46,15400.0,56.5317,56.5445,56.3342,56.3788,15400.0
2008-08-28 11:30:00,88.5,88.63,88.22,88.49,27400.0,56.4043,56.4871,56.2258,56.3979,27400.0
2008-08-28 12:00:00,88.49,88.91,88.46,88.65,29200.0,56.3979,56.6656,56.3788,56.4999,29200.0
2008-08-28 12:30:00,88.69,88.74,88.52,88.58,8900.0,56.5254,56.5572,56.417,56.4553,8900.0
2008-08-28 13:00:00,88.55,88.63,88.43,88.55,10700.0,56.4361,56.4871,56.3597,56.4361,10700.0
2008-08-28 13:30:00,88.61,88.85,88.61,88.68,12700.0,56.4744,56.6273,56.4744,56.519,12700.0
2008-08-28 14:00:00,88.65,88.66,88.48,88.64,15700.0,56.4999,56.5062,56.3915,56.4935,15700.0
2008-08-28 14:30:00,88.57,88.85,88.57,88.8,15000.0,56.4489,56.6273,56.4489,56.5955,15000.0
2008-08-28 15:00:00,88.76,88.85,88.7,88.78,20400.0,56.57,56.6273,56.5317,56.5827,20400.0
2008-08-28 15:30:00,88.81,88.85,88.63,88.7,58600.0,56.6018,56.6273,56.4871,56.5317,58600.0
2008-08-29 09:30:00,89.83,90.34,89.56,89.75,63300.0,57.2519,57.577,57.0798,57.2009,63300.0
2008-08-29 10:00:00,89.78,90.05,89.67,89.9,139900.0,57.2201,57.3921,57.15,57.2965,139900.0
2008-08-29 10:30:00,89.87,90.0,89.63,89.72,39900.0,57.2774,57.3603,57.1245,57.1818,39900.0
2008-08-29 11:00:00,89.69,89.8,89.62,89.73,24000.0,57.1627,57.2328,57.1181,57.1882,24000.0
2008-08-29 11:30:00,89.72,89.72,89.32,89.35,25900.0,57.1818,57.1818,56.9269,56.946,25900.0
2008-08-29 12:00:00,89.33,89.37,89.04,89.21,24400.0,56.9333,56.9588,56.7484,56.8568,24400.0
2008-08-29 12:30:00,89.22,89.37,89.08,89.21,20700.0,56.8632,56.9588,56.7739,56.8568,20700.0
2008-08-29 13:00:00,89.21,89.55,89.16,89.39,21800.0,56.8568,57.0735,56.8249,56.9715,21800.0
2008-08-29 13:30:00,89.42,89.46,89.21,89.39,64200.0,56.9906,57.0161,56.8568,56.9715,64200.0
2008-08-29 14:00:00,89.42,89.7,89.41,89.69,21400.0,56.9906,57.1691,56.9842,57.1627,21400.0
2008-08-29 14:30:00,89.66,89.67,89.43,89.61,29000.0,57.1436,57.15,56.997,57.1117,29000.0
2008-08-29 15:00:00,89.62,89.72,89.42,89.57,52500.0,57.1181,57.1818,56.9906,57.0862,52500.0
2008-08-29 15:30:00,89.59,89.75,89.51,89.54,65400.0,57.099,57.2009,57.048,57.0671,65400.0
2008-09-02 09:30:00,89.48,90.89,88.78,90.84,109600.0,57.0289,57.9275,56.5827,57.8956,109600.0
2008-09-02 10:00:00,90.85,90.88,90.18,90.24,77500.0,57.902,57.9211,57.475,57.5132,77500.0
2008-09-02 10:30:00,90.29,90.29,89.84,90.04,22000.0,57.5451,57.5451,57.2583,57.3858,22000.0
2008-09-02 11:00:00,90.13,90.23,90.03,90.16,24400.0,57.4431,57.5069,57.3794,57.4623,24400.0
2008-09-02 11:30:00,90.18,90.24,89.83,89.9,51900.0,57.475,57.5132,57.2519,57.2965,51900.0
2008-09-02 12:00:00,89.92,90.12,89.55,89.69,49800.0,57.3093,57.4368,57.0735,57.1627,49800.0
2008-09-02 12:30:00,89.59,89.68,89.16,89.39,71800.0,57.099,57.1563,56.8249,56.9715,71800.0
2008-09-02 13:00:00,89.41,89.6,89.29,89.53,61600.0,56.9842,57.1053,56.9078,57.0607,61600.0
2008-09-02 13:30:00,89.61,89.82,88.98,89.08,55600.0,57.1117,57.2456,56.7102,56.7739,55600.0
2008-09-02 14:00:00,89.1,89.18,88.79,88.85,44400.0,56.7867,56.8377,56.5891,56.6273,44400.0
2008-09-02 14:30:00,88.82,88.92,88.45,88.65,51500.0,56.6082,56.672,56.3724,56.4999,51500.0
2008-09-02 15:00:00,88.64,88.82,88.44,88.69,43800.0,56.4935,56.6082,56.366,56.5254,43800.0
2008-09-02 15:30:00,88.7,88.9,88.53,88.84,120300.0,56.5317,56.6592,56.4234,56.621,120300.0
2008-09-03 09:30:00,88.67,89.7,88.67,89.55,105300.0,56.5126,57.1691,56.5126,57.0735,105300.0
2008-09-03 10:00:00,89.6,89.82,89.5,89.72,82700.0,57.1053,57.2456,57.0416,57.1818,82700.0
2008-09-03 10:30:00,89.79,90.23,89.61,89.73,47300.0,57.2264,57.5069,57.1117,57.1882,47300.0
2008-09-03 11:00:00,89.7,89.93,89.43,89.52,52300.0,57.1691,57.3157,56.997,57.0544,52300.0
2008-09-03 11:30:00,89.52,89.63,89.25,89.3,51000.0,57.0544,57.1245,56.8823,56.9141,51000.0
2008-09-03 12:00:00,89.27,89.58,89.1,89.51,45300.0,56.895,57.0926,56.7867,57.048,45300.0
2008-09-03 12:30:00,89.5,89.72,89.42,89.6,56600.0,57.0416,57.1818,56.9906,57.1053,56600.0
2008-09-03 13:00:00,89.64,89.88,89.39,89.72,45500.0,57.1308,57.2838,56.9715,57.1818,45500.0
2008-09-03 13:30:00,89.71,89.89,89.68,89.85,40200.0,57.1754,57.2902,57.1563,57.2647,40200.0
2008-09-03 14:00:00,89.85,90.09,89.56,89.76,47500.0,57.2647,57.4176,57.0798,57.2073,47500.0
2008-09-03 14:30:00,89.79,89.98,89.52,89.73,37900.0,57.2264,57.3475,57.0544,57.1882,37900.0
2008-09-03 15:00:00,89.73,90.12,89.55,89.91,65700.0,57.1882,57.4368,57.0735,57.3029,65700.0
2008-09-03 15:30:00,89.91,90.2,89.68,90.04,149700.0,57.3029,57.4877,57.1563,57.3858,149700.0
2008-09-04 09:30:00,89.99,89.99,89.24,89.36,54400.0,57.3539,57.3539,56.8759,56.9524,54400.0
2008-09-04 10:00:00,89.36,90.61,89.22,89.55,318500.0,56.9524,57.7491,56.8632,57.0735,318500.0
2008-09-04 10:30:00,89.56,89.62,88.9,88.95,81300.0,57.0798,57.1181,56.6592,56.6911,81300.0
2008-09-04 11:00:00,88.91,88.98,88.75,88.84,32200.0,56.6656,56.7102,56.5636,56.621,32200.0
2008-09-04 11:30:00,88.91,89.03,88.61,88.76,62600.0,56.6656,56.7421,56.4744,56.57,62600.0
2008-09-04 12:00:00,88.8,89.07,88.76,88.83,60800.0,56.5955,56.7676,56.57,56.6146,60800.0
2008-09-04 12:30:00,88.85,88.9,88.35,88.8,48100.0,56.6273,56.6592,56.3087,56.5955,48100.0
2008-09-04 13:00:00,88.82,88.85,88.5,88.57,29900.0,56.6082,56.6273,56.4043,56.4489,29900.0
2008-09-04 13:30:00,88.54,88.65,88.37,88.52,31800.0,56.4298,56.4999,56.3214,56.417,31800.0
2008-09-04 14:00:00,88.41,88.46,87.84,88.2,76800.0,56.3469,56.3788,55.9836,56.2131,76800.0
2008-09-04 14:30:00,88.22,88.28,87.97,88.15,44200.0,56.2258,56.2641,56.0665,56.1812,44200.0
2008-09-04 15:00:00,88.17,88.45,87.94,88.06,97700.0,56.194,56.3724,56.0474,56.1238,97700.0
2008-09-04 15:30:00,88.05,88.37,87.97,87.97,100800.0,56.1175,56.3214,56.0665,56.0665,100800.0
2008-09-05 09:30:00,88.0,88.38,87.74,88.23,218700.0,56.0856,56.3278,55.9199,56.2322,218700.0
2008-09-05 10:00:00,88.18,88.46,87.5,87.59,75900.0,56.2003,56.3788,55.7669,55.8243,75900.0
2008-09-05 10:30:00,87.56,87.67,86.98,86.98,50300.0,55.8052,55.8753,55.4355,55.4355,50300.0
2008-09-05 11:00:00,87.05,87.47,87.0,87.46,50800.0,55.4801,55.7478,55.4483,55.7414,50800.0
2008-09-05 11:30:00,87.41,87.9,87.35,87.68,54900.0,55.7096,56.0219,55.6713,55.8817,54900.0
2008-09-05 12:00:00,87.7,88.25,87.7,88.24,41500.0,55.8944,56.2449,55.8944,56.2386,41500.0
2008-09-05 12:30:00,88.25,88.45,87.95,88.13,99400.0,56.2449,56.3724,56.0537,56.1685,99400.0
2008-09-05 13:00:00,88.1,88.57,87.93,88.18,40800.0,56.1493,56.4489,56.041,56.2003,40800.0
2008-09-05 13:30:00,88.2,88.44,87.97,88.38,36500.0,56.2131,56.366,56.0665,56.3278,36500.0
2008-09-05 14:00:00,88.36,88.82,88.02,88.82,43000.0,56.315,56.6082,56.0984,56.6082,43000.0
2008-09-05 14:30:00,88.78,88.89,88.59,88.79,47200.0,56.5827,56.6528,56.4616,56.5891,47200.0
2008-09-05 15:00:00,88.76,88.8,88.47,88.7,60000.0,56.57,56.5955,56.3852,56.5317,60000.0
2008-09-05 15:30:00,88.73,89.04,88.56,88.82,103600.0,56.5509,56.7484,56.4425,56.6082,103600.0
2008-09-08 09:30:00,90.17,90.95,90.17,90.61,75200.0,57.4686,57.9657,57.4686,57.7491,75200.0
2008-09-08 10:00:00,90.6,90.75,90.35,90.4,44500.0,57.7427,57.8383,57.5833,57.6152,44500.0
2008-09-08 10:30:00,90.42,91.13,90.42,90.47,105700.0,57.628,58.0805,57.628,57.6598,105700.0
2008-09-08 11:00:00,90.42,90.6,89.8,90.14,48200.0,57.628,57.7427,57.2328,57.4495,48200.0
2008-09-08 11:30:00,90.2,90.23,89.56,89.75,77500.0,57.4877,57.5069,57.0798,57.2009,77500.0
2008-09-08 12:00:00,89.88,89.88,89.07,89.62,38300.0,57.2838,57.2838,56.7676,57.1181,38300.0
2008-09-08 12:30:00,89.63,90.28,89.63,90.14,66600.0,57.1245,57.5387,57.1245,57.4495,66600.0
2008-09-08 13:00:00,90.15,90.23,89.68,89.89,35200.0,57.4559,57.5069,57.1563,57.2902,35200.0
2008-09-08 13:30:00,89.82,89.98,89.73,89.73,40900.0,57.2456,57.3475,57.1882,57.1882,40900.0
2008-09-08 14:00:00,89.65,90.2,89.59,90.19,27500.0,57.1372,57.4877,57.099,57.4814,27500.0
2008-09-08 14:30:00,90.16,90.5,90.03,90.19,19900.0,57.4623,57.6789,57.3794,57.4814,19900.0
2008-09-08 15:00:00,90.21,90.71,89.97,90.68,41300.0,57.4941,57.8128,57.3412,57.7937,41300.0
2008-09-08 15:30:00,90.7,90.91,90.5,90.78,68700.0,57.8064,57.9403,57.6789,57.8574,68700.0
2008-09-09 09:30:00,90.9,91.79,90.9,91.64,125600.0,57.9339,58.5011,57.9339,58.4055,125600.0
2008-09-09 10:00:00,91.64,91.98,91.32,91.35,64200.0,58.4055,58.6222,58.2016,58.2207,64200.0
2008-09-09 10:30:00,91.27,91.31,90.52,90.68,43600.0,58.1697,58.1952,57.6917,57.7937,43600.0
2008-09-09 11:00:00,90.69,91.35,90.6,91.28,89600.0,57.8,58.2207,57.7427,58.1761,89600.0
2008-09-09 11:30:00,91.26,91.39,91.17,91.19,32700.0,58.1633,58.2462,58.106,58.1187,32700.0
2008-09-09 12:00:00,91.15,91.37,90.82,91.1,31500.0,58.0932,58.2334,57.8829,58.0613,31500.0
2008-09-09 12:30:00,91.1,91.29,90.82,90.91,23800.0,58.0613,58.1824,57.8829,57.9403,23800.0
2008-09-09 13:00:00,90.9,91.42,90.89,91.15,50000.0,57.9339,58.2653,57.9275,58.0932,50000.0
2008-09-09 13:30:00,91.15,91.4,90.93,91.08,40300.0,58.0932,58.2525,57.953,58.0486,40300.0
2008-09-09 14:00:00,91.08,91.25,90.84,91.09,32900.0,58.0486,58.1569,57.8956,58.055,32900.0
2008-09-09 14:30:00,91.07,91.09,90.28,90.36,57900.0,58.0422,58.055,57.5387,57.5897,57900.0
2008-09-09 15:00:00,90.39,90.62,90.03,90.48,71900.0,57.6088,57.7554,57.3794,57.6662,71900.0
2008-09-09 15:30:00,90.5,90.64,90.07,90.11,69100.0,57.6789,57.7682,57.4049,57.4304,69100.0
2008-09-10 09:30:00,91.11,92.11,90.75,92.01,398600.0,58.0677,58.7051,57.8383,58.6413,398600.0
2008-09-10 10:00:00,91.93,92.01,91.17,91.35,320400.0,58.5903,58.6413,58.106,58.2207,320400.0
2008-09-10 10:30:00,91.33,91.55,90.92,90.96,93900.0,58.2079,58.3481,57.9466,57.9721,93900.0
2008-09-10 11:00:00,90.9,91.02,90.53,90.63,39000.0,57.9339,58.0104,57.6981,57.7618,39000.0
2008-09-10 11:30:00,90.64,91.33,90.56,91.11,48300.0,57.7682,58.2079,57.7172,58.0677,48300.0
2008-09-10 12:00:00,91.05,91.51,91.05,91.24,21600.0,58.0295,58.3227,58.0295,58.1506,21600.0
2008-09-10 12:30:00,91.22,91.42,91.07,91.18,37300.0,58.1378,58.2653,58.0422,58.1123,37300.0
2008-09-10 13:00:00,91.11,91.27,91.07,91.21,14700.0,58.0677,58.1697,58.0422,58.1315,14700.0
2008-09-10 13:30:00,91.15,91.49,91.14,91.14,39900.0,58.0932,58.3099,58.0868,58.0868,39900.0
2008-09-10 14:00:00,91.16,91.95,91.16,91.9,71000.0,58.0996,58.6031,58.0996,58.5712,71000.0
2008-09-10 14:30:00,91.85,92.2,91.73,91.76,95000.0,58.5393,58.7624,58.4629,58.482,95000.0
2008-09-10 15:00:00,91.81,92.09,91.73,91.87,45500.0,58.5139,58.6923,58.4629,58.5521,45500.0
2008-09-10 15:30:00,91.89,91.95,91.23,91.28,52400.0,58.5648,58.6031,58.1442,58.1761,52400.0
2008-09-11 09:30:00,89.03,90.28,89.03,89.5,29400.0,56.7421,57.5387,56.7421,57.0416,29400.0
2008-09-11 10:00:00,89.51,90.0,89.51,89.7,19200.0,57.048,57.3603,57.048,57.1691,19200.0
2008-09-11 10:30:00,89.78,90.41,89.7,90.29,12000.0,57.2201,57.6216,57.1691,57.5451,12000.0
2008-09-11 11:00:00,90.43,90.62,90.11,90.35,21500.0,57.6343,57.7554,57.4304,57.5833,21500.0
2008-09-11 11:30:00,90.45,91.12,90.42,90.97,23600.0,57.6471,58.0741,57.628,57.9785,23600.0
2008-09-11 12:00:00,91.03,91.25,90.63,90.73,24000.0,58.0167,58.1569,57.7618,57.8255,24000.0
2008-09-11 12:30:00,90.67,91.09,90.37,90.7,21300.0,57.7873,58.055,57.5961,57.8064,21300.0
2008-09-11 13:00:00,90.68,90.7,90.24,90.43,10900.0,57.7937,57.8064,57.5132,57.6343,10900.0
2008-09-11 13:30:00,90.43,91.04,90.43,90.82,15500.0,57.6343,58.0231,57.6343,57.8829,15500.0
2008-09-11 14:00:00,90.78,91.13,90.77,91.11,12500.0,57.8574,58.0805,57.851,58.0677,12500.0
2008-09-11 14:30:00,91.11,91.65,91.01,91.37,28300.0,58.0677,58.4119,58.004,58.2334,28300.0
2008-09-11 15:00:00,91.3,91.65,91.08,91.12,57400.0,58.1888,58.4119,58.0486,58.0741,57400.0
2008-09-11 15:30:00,91.13,91.91,90.84,91.83,93500.0,58.0805,58.5776,57.8956,58.5266,93500.0
2008-09-12 09:30:00,89.25,90.55,88.08,90.43,134200.0,56.8823,57.7108,56.1366,57.6343,134200.0
2008-09-12 10:00:00,90.42,90.64,90.04,90.22,65400.0,57.628,57.7682,57.3858,57.5005,65400.0
2008-09-12 10:30:00,90.18,90.69,90.02,90.69,286500.0,57.475,57.8,57.373,57.8,286500.0
2008-09-12 11:00:00,90.73,91.32,90.69,91.12,81500.0,57.8255,58.2016,57.8,58.0741,81500.0
2008-09-12 11:30:00,91.14,91.29,90.89,90.92,32300.0,58.0868,58.1824,57.9275,57.9466,32300.0
2008-09-12 12:00:00,91.01,91.07,90.62,90.68,28500.0,58.004,58.0422,57.7554,57.7937,28500.0
2008-09-12 12:30:00,90.75,90.83,90.05,90.22,147900.0,57.8383,57.8893,57.3921,57.5005,147900.0
2008-09-12 13:00:00,90.19,90.52,90.05,90.5,30000.0,57.4814,57.6917,57.3921,57.6789,30000.0
2008-09-12 13:30:00,90.49,90.72,90.32,90.64,23200.0,57.6726,57.8192,57.5642,57.7682,23200.0
2008-09-12 14:00:00,90.61,90.69,90.29,90.3,20600.0,57.7491,57.8,57.5451,57.5515,20600.0
2008-09-12 14:30:00,90.35,91.08,90.27,90.97,50700.0,57.5833,58.0486,57.5324,57.9785,50700.0
2008-09-12 15:00:00,91.01,91.1,90.63,90.86,66800.0,58.004,58.0613,57.7618,57.9084,66800.0
2008-09-12 15:30:00,90.85,91.01,90.35,90.9,92100.0,57.902,58.004,57.5833,57.9339,92100.0
2008-09-15 09:30:00,86.89,87.45,86.57,86.82,123100.0,55.3782,55.7351,55.1742,55.3335,123100.0
2008-09-15 10:00:00,86.83,87.93,86.83,87.48,115200.0,55.3399,56.041,55.3399,55.7542,115200.0
2008-09-15 10:30:00,87.44,88.0,87.27,87.73,210400.0,55.7287,56.0856,55.6203,55.9135,210400.0
2008-09-15 11:00:00,87.7,87.76,87.18,87.3,45500.0,55.8944,55.9326,55.563,55.6395,45500.0
2008-09-15 11:30:00,87.3,87.54,86.96,87.1,90600.0,55.6395,55.7924,55.4228,55.512,90600.0
2008-09-15 12:00:00,87.08,87.93,87.08,87.75,40500.0,55.4993,56.041,55.4993,55.9263,40500.0
2008-09-15 12:30:00,87.75,87.8,87.13,87.59,58200.0,55.9263,55.9581,55.5311,55.8243,58200.0
2008-09-15 13:00:00,87.45,87.75,87.3,87.33,53100.0,55.7351,55.9263,55.6395,55.6586,53100.0
2008-09-15 13:30:00,87.4,87.4,86.81,87.04,42100.0,55.7032,55.7032,55.3272,55.4738,42100.0
2008-09-15 14:00:00,87.04,87.41,86.94,87.17,34000.0,55.4738,55.7096,55.41,55.5566,34000.0
2008-09-15 14:30:00,87.14,87.27,86.61,86.83,40400.0,55.5375,55.6203,55.1997,55.3399,40400.0
2008-09-15 15:00:00,86.79,86.84,86.14,86.57,81600.0,55.3144,55.3463,54.9002,55.1742,81600.0
2008-09-15 15:30:00,86.58,87.32,86.54,86.92,106800.0,55.1806,55.6522,55.1551,55.3973,106800.0
2008-09-16 09:30:00,86.78,86.99,85.61,86.42,70900.0,55.3081,55.4419,54.5624,55.0786,70900.0
2008-09-16 10:00:00,86.37,87.87,86.21,87.82,66900.0,55.0467,56.0027,54.9448,55.9709,66900.0
2008-09-16 10:30:00,87.79,88.31,87.09,87.61,64800.0,55.9518,56.2832,55.5056,55.837,64800.0
2008-09-16 11:00:00,87.66,88.3,86.97,86.97,40600.0,55.8689,56.2768,55.4291,55.4291,40600.0
2008-09-16 11:30:00,86.86,87.43,86.78,87.13,34200.0,55.359,55.7223,55.3081,55.5311,34200.0
2008-09-16 12:00:00,87.13,87.49,86.75,87.34,48600.0,55.5311,55.7606,55.2889,55.665,48600.0
2008-09-16 12:30:00,87.38,87.38,86.59,86.76,58900.0,55.6905,55.6905,55.187,55.2953,58900.0
2008-09-16 13:00:00,86.76,86.89,86.59,86.64,20800.0,55.2953,55.3782,55.187,55.2188,20800.0
2008-09-16 13:30:00,86.63,87.06,86.62,86.94,62400.0,55.2125,55.4865,55.2061,55.41,62400.0
2008-09-16 14:00:00,86.91,87.48,86.01,86.84,106300.0,55.3909,55.7542,54.8173,55.3463,106300.0
2008-09-16 14:30:00,86.76,88.64,86.38,88.41,103100.0,55.2953,56.4935,55.0531,56.3469,103100.0
2008-09-16 15:00:00,88.36,89.0,88.08,88.46,69000.0,56.315,56.7229,56.1366,56.3788,69000.0
2008-09-16 15:30:00,88.36,88.96,88.31,88.59,91800.0,56.315,56.6974,56.2832,56.4616,91800.0
2008-09-17 09:30:00,86.71,86.71,85.13,85.85,71100.0,55.2634,55.2634,54.2564,54.7153,71100.0
2008-09-17 10:00:00,85.89,86.0,85.06,85.22,113500.0,54.7408,54.8109,54.2118,54.3138,113500.0
2008-09-17 10:30:00,85.22,85.48,84.62,85.1,109700.0,54.3138,54.4795,53.9314,54.2373,109700.0
2008-09-17 11:00:00,85.09,85.32,84.2,84.2,65700.0,54.231,54.3775,53.6637,53.6637,65700.0
2008-09-17 11:30:00,84.21,84.96,84.1,84.1,62600.0,53.6701,54.1481,53.6,53.6,62600.0
2008-09-17 12:00:00,84.1,84.12,83.38,83.74,70900.0,53.6,53.6127,53.1411,53.3706,70900.0
2008-09-17 12:30:00,83.77,84.55,83.76,84.33,34400.0,53.3897,53.8868,53.3833,53.7466,34400.0
2008-09-17 13:00:00,84.25,84.38,83.5,83.63,65600.0,53.6956,53.7784,53.2176,53.3004,65600.0
2008-09-17 13:30:00,83.57,84.19,83.51,84.09,70400.0,53.2622,53.6574,53.224,53.5936,70400.0
2008-09-17 14:00:00,83.99,84.96,83.82,84.96,38900.0,53.5299,54.1481,53.4215,54.1481,38900.0
2008-09-17 14:30:00,84.98,85.75,84.85,85.19,64800.0,54.1608,54.6516,54.078,54.2947,64800.0
2008-09-17 15:00:00,85.19,85.77,85.07,85.23,59500.0,54.2947,54.6643,54.2182,54.3202,59500.0
2008-09-17 15:30:00,85.18,85.23,84.07,84.07,100300.0,54.2883,54.3202,53.5809,53.5809,100300.0
2008-09-18 09:30:00,86.17,87.1,84.11,87.07,100300.0,54.9193,55.512,53.6064,55.4929,100300.0
2008-09-18 10:00:00,87.0,87.9,86.75,86.75,82800.0,55.4483,56.0219,55.2889,55.2889,82800.0
2008-09-18 10:30:00,86.73,86.79,86.0,86.09,58500.0,55.2762,55.3144,54.8109,54.8683,58500.0
2008-09-18 11:00:00,86.11,86.38,85.14,85.47,75700.0,54.881,55.0531,54.2628,54.4731,75700.0
2008-09-18 11:30:00,85.47,85.93,85.0,85.31,60600.0,54.4731,54.7663,54.1736,54.3712,60600.0
2008-09-18 12:00:00,85.27,85.76,84.85,85.29,48700.0,54.3457,54.658,54.078,54.3584,48700.0
2008-09-18 12:30:00,85.35,85.47,84.01,84.01,62200.0,54.3967,54.4731,53.5426,53.5426,62200.0
2008-09-18 13:00:00,84.01,85.34,83.95,84.77,75900.0,53.5426,54.3903,53.5044,54.027,75900.0
2008-09-18 13:30:00,84.9,86.15,84.9,85.86,68600.0,54.1099,54.9065,54.1099,54.7217,68600.0
2008-09-18 14:00:00,85.79,85.81,84.48,84.59,49800.0,54.6771,54.6898,53.8422,53.9123,49800.0
2008-09-18 14:30:00,84.55,85.9,84.35,85.36,71200.0,53.8868,54.7472,53.7593,54.403,71200.0
2008-09-18 15:00:00,85.49,87.53,85.3,86.99,87900.0,54.4859,55.7861,54.3648,55.4419,87900.0
2008-09-18 15:30:00,86.98,87.9,86.62,86.64,123300.0,55.4355,56.0219,55.2061,55.2188,123300.0
2008-09-19 09:30:00,88.52,91.34,88.52,90.61,93000.0,56.417,58.2143,56.417,57.7491,93000.0
2008-09-19 10:00:00,90.56,90.85,89.55,89.81,54600.0,57.7172,57.902,57.0735,57.2392,54600.0
2008-09-19 10:30:00,89.76,90.32,89.0,90.17,33000.0,57.2073,57.5642,56.7229,57.4686,33000.0
2008-09-19 11:00:00,90.3,91.0,89.99,90.46,59800.0,57.5515,57.9976,57.3539,57.6535,59800.0
2008-09-19 11:30:00,90.48,90.84,89.9,90.6,70000.0,57.6662,57.8956,57.2965,57.7427,70000.0
2008-09-19 12:00:00,90.6,91.24,90.4,91.17,47900.0,57.7427,58.1506,57.6152,58.106,47900.0
2008-09-19 12:30:00,91.06,91.42,90.71,91.05,52500.0,58.0359,58.2653,57.8128,58.0295,52500.0
2008-09-19 13:00:00,91.03,91.04,90.5,90.64,50100.0,58.0167,58.0231,57.6789,57.7682,50100.0
2008-09-19 13:30:00,90.61,90.75,90.35,90.63,19700.0,57.7491,57.8383,57.5833,57.7618,19700.0
2008-09-19 14:00:00,90.64,91.01,90.44,90.76,29100.0,57.7682,58.004,57.6407,57.8447,29100.0
2008-09-19 14:30:00,90.7,91.0,90.53,90.84,38400.0,57.8064,57.9976,57.6981,57.8956,38400.0
2008-09-19 15:00:00,90.96,90.96,90.16,90.56,46600.0,57.9721,57.9721,57.4623,57.7172,46600.0
2008-09-19 15:30:00,90.63,91.31,90.22,91.31,71300.0,57.7618,58.1952,57.5005,58.1952,71300.0
2008-09-22 09:30:00,91.51,91.87,90.78,91.4,38800.0,58.3227,58.5521,57.8574,58.2525,38800.0
2008-09-22 10:00:00,91.36,91.78,90.78,91.4,90200.0,58.2271,58.4947,57.8574,58.2525,90200.0
2008-09-22 10:30:00,91.37,91.41,90.6,90.74,25800.0,58.2334,58.2589,57.7427,57.8319,25800.0
2008-09-22 11:00:00,90.78,91.05,89.81,90.04,156800.0,57.8574,58.0295,57.2392,57.3858,156800.0
2008-09-22 11:30:00,90.1,90.43,89.92,90.4,40900.0,57.424,57.6343,57.3093,57.6152,40900.0
2008-09-22 12:00:00,90.4,90.44,89.95,90.01,28900.0,57.6152,57.6407,57.3284,57.3666,28900.0
2008-09-22 12:30:00,90.13,90.27,89.86,90.08,12500.0,57.4431,57.5324,57.271,57.4113,12500.0
2008-09-22 13:00:00,90.07,90.3,89.63,90.01,38900.0,57.4049,57.5515,57.1245,57.3666,38900.0
2008-09-22 13:30:00,90.01,90.09,89.34,89.56,65400.0,57.3666,57.4176,56.9396,57.0798,65400.0
2008-09-22 14:00:00,89.5,89.6,89.17,89.39,21700.0,57.0416,57.1053,56.8313,56.9715,21700.0
2008-09-22 14:30:00,89.35,89.6,88.9,89.02,20000.0,56.946,57.1053,56.6592,56.7357,20000.0
2008-09-22 15:00:00,89.09,89.33,88.5,88.7,35100.0,56.7803,56.9333,56.4043,56.5317,35100.0
2008-09-22 15:30:00,88.62,88.86,88.02,88.47,60000.0,56.4808,56.6337,56.0984,56.3852,60000.0
2008-09-23 09:30:00,89.12,89.47,87.02,89.1,54800.0,56.7994,57.0225,55.461,56.7867,54800.0
2008-09-23 10:00:00,89.1,89.24,88.54,88.72,189700.0,56.7867,56.8759,56.4298,56.5445,189700.0
2008-09-23 10:30:00,88.81,88.87,88.04,88.15,27600.0,56.6018,56.6401,56.1111,56.1812,27600.0
2008-09-23 11:00:00,88.26,88.61,87.92,88.2,13100.0,56.2513,56.4744,56.0346,56.2131,13100.0
2008-09-23 11:30:00,88.27,88.3,87.32,88.12,19600.0,56.2577,56.2768,55.6522,56.1621,19600.0
2008-09-23 12:00:00,88.03,88.3,87.76,87.88,24000.0,56.1047,56.2768,55.9326,56.0091,24000.0
2008-09-23 12:30:00,87.94,87.94,87.46,87.46,40100.0,56.0474,56.0474,55.7414,55.7414,40100.0
2008-09-23 13:00:00,87.35,87.94,86.75,87.26,58300.0,55.6713,56.0474,55.2889,55.614,58300.0
2008-09-23 13:30:00,87.28,87.44,86.76,87.23,24200.0,55.6267,55.7287,55.2953,55.5949,24200.0
2008-09-23 14:00:00,87.29,88.04,87.14,88.04,51800.0,55.6331,56.1111,55.5375,56.1111,51800.0
2008-09-23 14:30:00,87.95,88.42,87.78,88.19,38400.0,56.0537,56.3533,55.9454,56.2067,38400.0
2008-09-23 15:00:00,88.19,88.74,88.02,88.48,44700.0,56.2067,56.5572,56.0984,56.3915,44700.0
2008-09-23 15:30:00,88.45,88.45,87.51,87.76,64500.0,56.3724,56.3724,55.7733,55.9326,64500.0
2008-09-24 09:30:00,89.41,89.74,89.0,89.19,46000.0,56.9842,57.1946,56.7229,56.844,46000.0
2008-09-24 10:00:00,89.16,89.23,88.5,88.57,31300.0,56.8249,56.8695,56.4043,56.4489,31300.0
2008-09-24 10:30:00,88.71,89.09,88.5,88.76,38100.0,56.5381,56.7803,56.4043,56.57,38100.0
2008-09-24 11:00:00,88.81,88.84,88.04,88.38,23600.0,56.6018,56.621,56.1111,56.3278,23600.0
2008-09-24 11:30:00,88.4,88.46,87.83,88.18,33800.0,56.3405,56.3788,55.9773,56.2003,33800.0
2008-09-24 12:00:00,88.24,88.28,87.5,87.57,35500.0,56.2386,56.2641,55.7669,55.8115,35500.0
2008-09-24 12:30:00,87.61,87.94,87.5,87.89,41500.0,55.837,56.0474,55.7669,56.0155,41500.0
2008-09-24 13:00:00,87.81,88.47,87.81,88.03,69000.0,55.9645,56.3852,55.9645,56.1047,69000.0
2008-09-24 13:30:00,88.06,88.47,87.87,88.11,46800.0,56.1238,56.3852,56.0027,56.1557,46800.0
2008-09-24 14:00:00,88.06,88.34,87.72,88.06,52700.0,56.1238,56.3023,55.9071,56.1238,52700.0
2008-09-24 14:30:00,88.1,88.45,87.85,87.97,43200.0,56.1493,56.3724,55.99,56.0665,43200.0
2008-09-24 15:00:00,87.91,88.18,87.71,88.01,47800.0,56.0282,56.2003,55.9008,56.092,47800.0
2008-09-24 15:30:00,88.06,88.31,87.73,88.25,136400.0,56.1238,56.2832,55.9135,56.2449,136400.0
2008-09-25 09:30:00,87.89,89.04,87.89,89.02,86000.0,56.8545,57.5984,56.8545,57.5854,86000.0
2008-09-25 10:00:00,89.01,89.98,88.76,89.75,73400.0,57.579,58.2064,57.4172,58.0577,73400.0
2008-09-25 10:30:00,89.73,90.1,89.6,89.84,63900.0,58.0447,58.2841,57.9606,58.1159,63900.0
2008-09-25 11:00:00,89.86,90.91,89.84,90.5,87100.0,58.1288,58.808,58.1159,58.5428,87100.0
2008-09-25 11:30:00,90.5,90.79,90.42,90.61,82600.0,58.5428,58.7304,58.4911,58.614,82600.0
2008-09-25 12:00:00,90.66,91.13,90.64,90.87,65900.0,58.6463,58.9504,58.6334,58.7822,65900.0
2008-09-25 12:30:00,90.85,91.24,90.85,91.06,47100.0,58.7692,59.0215,58.7692,58.9051,47100.0
2008-09-25 13:00:00,91.06,91.48,91.03,91.4,50800.0,58.9051,59.1768,58.8857,59.125,50800.0
2008-09-25 13:30:00,91.47,91.77,91.11,91.24,55200.0,59.1703,59.3644,58.9374,59.0215,55200.0
2008-09-25 14:00:00,91.23,91.34,90.57,91.07,76200.0,59.015,59.0862,58.5881,58.9115,76200.0
2008-09-25 14:30:00,91.03,91.2,90.61,91.18,77600.0,58.8857,58.9956,58.614,58.9827,77600.0
2008-09-25 15:00:00,91.15,91.59,90.98,91.53,82000.0,58.9633,59.2479,58.8533,59.2091,82000.0
2008-09-25 15:30:00,91.38,91.45,90.11,90.48,223000.0,59.1121,59.1574,58.2905,58.5299,223000.0
2008-09-26 09:30:00,88.05,90.29,87.88,89.9,85900.0,56.958,58.407,56.848,58.1547,85900.0
2008-09-26 10:00:00,89.99,90.2,89.81,89.88,30400.0,58.2129,58.3488,58.0965,58.1418,30400.0
2008-09-26 10:30:00,89.7,90.48,89.7,90.22,41000.0,58.0253,58.5299,58.0253,58.3617,41000.0
2008-09-26 11:00:00,90.29,90.35,89.56,90.16,31600.0,58.407,58.4458,57.9348,58.3229,31600.0
2008-09-26 11:30:00,90.15,90.35,89.58,89.75,41700.0,58.3164,58.4458,57.9477,58.0577,41700.0
2008-09-26 12:00:00,89.64,90.12,89.58,89.93,19000.0,57.9865,58.297,57.9477,58.1741,19000.0
2008-09-26 12:30:00,89.93,90.34,89.86,90.33,21700.0,58.1741,58.4393,58.1288,58.4329,21700.0
2008-09-26 13:00:00,90.27,90.72,90.23,90.41,32800.0,58.394,58.6851,58.3682,58.4846,32800.0
2008-09-26 13:30:00,90.39,90.77,90.17,90.31,27600.0,58.4717,58.7175,58.3294,58.4199,27600.0
2008-09-26 14:00:00,90.3,90.55,90.28,90.36,15200.0,58.4134,58.5752,58.4005,58.4523,15200.0
2008-09-26 14:30:00,90.33,90.43,90.14,90.35,21100.0,58.4329,58.4975,58.3099,58.4458,21100.0
2008-09-26 15:00:00,90.26,90.75,89.75,90.5,60900.0,58.3876,58.7045,58.0577,58.5428,60900.0
2008-09-26 15:30:00,90.51,90.94,90.43,90.84,76700.0,58.5493,58.8274,58.4975,58.7628,76700.0
2008-09-29 09:30:00,86.93,86.93,84.49,84.83,76600.0,56.2335,56.2335,54.6551,54.875,76600.0
2008-09-29 10:00:00,84.78,85.74,84.67,85.58,98100.0,54.8427,55.4637,54.7715,55.3602,98100.0
2008-09-29 10:30:00,85.62,85.86,85.18,85.4,74600.0,55.386,55.5413,55.1014,55.2437,74600.0
2008-09-29 11:00:00,85.48,85.73,85.16,85.36,64300.0,55.2955,55.4572,55.0885,55.2178,64300.0
2008-09-29 11:30:00,85.39,85.81,85.05,85.24,82900.0,55.2373,55.5089,55.0173,55.1402,82900.0
2008-09-29 12:00:00,85.27,85.53,85.1,85.35,63900.0,55.1596,55.3278,55.0497,55.2114,63900.0
2008-09-29 12:30:00,85.26,85.57,85.15,85.37,45200.0,55.1532,55.3537,55.082,55.2243,45200.0
2008-09-29 13:00:00,85.42,85.5,85.0,85.42,44400.0,55.2567,55.3084,54.985,55.2567,44400.0
2008-09-29 13:30:00,85.41,85.46,83.0,84.1,86800.0,55.2502,55.2825,53.6912,54.4028,86800.0
2008-09-29 14:00:00,83.96,84.6,82.55,82.75,134200.0,54.3122,54.7262,53.4001,53.5295,134200.0
2008-09-29 14:30:00,82.7,83.16,82.57,82.64,87900.0,53.4971,53.7947,53.413,53.4583,87900.0
2008-09-29 15:00:00,82.66,82.92,81.76,82.35,91400.0,53.4713,53.6395,52.8891,53.2707,91400.0
2008-09-29 15:30:00,82.35,84.0,82.18,83.95,137000.0,53.2707,54.3381,53.1608,54.3057,137000.0
2008-09-30 09:30:00,84.0,84.91,83.95,84.81,97300.0,54.3381,54.9268,54.3057,54.8621,97300.0
2008-09-30 10:00:00,84.86,85.29,84.63,84.7,54300.0,54.8944,55.1726,54.7456,54.7909,54300.0
2008-09-30 10:30:00,84.67,85.7,84.46,85.0,53300.0,54.7715,55.4378,54.6357,54.985,53300.0
2008-09-30 11:00:00,84.95,84.95,84.4,84.78,70000.0,54.9526,54.9526,54.5968,54.8427,70000.0
2008-09-30 11:30:00,84.69,85.42,84.65,85.23,38900.0,54.7844,55.2567,54.7586,55.1338,38900.0
2008-09-30 12:00:00,85.22,85.23,84.55,84.73,63100.0,55.1273,55.1338,54.6939,54.8103,63100.0
2008-09-30 12:30:00,84.73,85.29,84.59,85.07,52000.0,54.8103,55.1726,54.7197,55.0303,52000.0
2008-09-30 13:00:00,85.08,85.5,84.63,85.47,51000.0,55.0367,55.3084,54.7456,55.289,51000.0
2008-09-30 13:30:00,85.48,85.77,85.24,85.32,67400.0,55.2955,55.4831,55.1402,55.192,67400.0
2008-09-30 14:00:00,85.21,85.66,85.03,85.63,41200.0,55.1208,55.4119,55.0044,55.3925,41200.0
2008-09-30 14:30:00,85.59,85.61,85.21,85.4,43800.0,55.3666,55.3796,55.1208,55.2437,43800.0
2008-09-30 15:00:00,85.37,85.7,85.29,85.44,101800.0,55.2243,55.4378,55.1726,55.2696,101800.0
2008-09-30 15:30:00,85.47,86.18,85.46,85.81,122300.0,55.289,55.7483,55.2825,55.5089,122300.0
2008-10-01 09:30:00,82.63,84.66,82.63,84.49,68500.0,53.4519,54.765,53.4519,54.6551,68500.0
2008-10-01 10:00:00,84.45,84.45,83.75,84.26,41000.0,54.6292,54.6292,54.1764,54.5063,41000.0
2008-10-01 10:30:00,84.14,84.39,83.75,83.85,28800.0,54.4287,54.5904,54.1764,54.2411,28800.0
2008-10-01 11:00:00,83.85,84.16,83.55,84.12,40500.0,54.2411,54.4416,54.047,54.4157,40500.0
2008-10-01 11:30:00,84.11,84.44,84.0,84.4,54400.0,54.4092,54.6227,54.3381,54.5968,54400.0
2008-10-01 12:00:00,84.4,84.47,83.93,84.31,74500.0,54.5968,54.6421,54.2928,54.5386,74500.0
2008-10-01 12:30:00,84.32,85.19,84.32,84.67,76700.0,54.5451,55.1079,54.5451,54.7715,76700.0
2008-10-01 13:00:00,84.61,84.82,84.42,84.72,35900.0,54.7327,54.8685,54.6098,54.8038,35900.0
2008-10-01 13:30:00,84.64,85.17,84.03,84.53,69200.0,54.7521,55.0949,54.3575,54.6809,69200.0
2008-10-01 14:00:00,84.46,84.83,84.12,84.83,15600.0,54.6357,54.875,54.4157,54.875,15600.0
2008-10-01 14:30:00,84.82,84.82,83.98,84.13,33800.0,54.8685,54.8685,54.3252,54.4222,33800.0
2008-10-01 15:00:00,84.11,84.19,83.65,83.65,91000.0,54.4092,54.461,54.1117,54.1117,91000.0
2008-10-01 15:30:00,83.65,84.0,83.48,83.9,82200.0,54.1117,54.3381,54.0017,54.2734,82200.0
2008-10-02 09:30:00,82.5,82.5,81.32,81.49,124800.0,53.3678,53.3678,52.6044,52.7144,124800.0
2008-10-02 10:00:00,81.48,81.48,80.36,80.49,82200.0,52.7079,52.7079,51.9834,52.0675,82200.0
2008-10-02 10:30:00,80.49,80.75,80.11,80.21,28800.0,52.0675,52.2357,51.8217,51.8864,28800.0
2008-10-02 11:00:00,80.23,80.29,79.64,79.84,68400.0,51.8993,51.9382,51.5177,51.6471,68400.0
2008-10-02 11:30:00,79.84,79.95,79.65,79.8,62400.0,51.6471,51.7182,51.5242,51.6212,62400.0
2008-10-02 12:00:00,79.89,80.1,79.87,80.0,58100.0,51.6794,51.8152,51.6665,51.7506,58100.0
2008-10-02 12:30:00,80.0,80.07,79.5,79.5,38200.0,51.7506,51.7958,51.4271,51.4271,38200.0
2008-10-02 13:00:00,79.52,79.6,79.36,79.44,87100.0,51.4401,51.4918,51.3366,51.3883,87100.0
2008-10-02 13:30:00,79.45,79.86,78.94,79.66,159800.0,51.3948,51.66,51.0649,51.5306,159800.0
2008-10-02 14:00:00,79.69,79.73,78.97,79.06,52800.0,51.55,51.5759,51.0843,51.1425,52800.0
2008-10-02 14:30:00,79.03,79.38,78.53,79.2,97700.0,51.1231,51.3495,50.7996,51.2331,97700.0
2008-10-02 15:00:00,79.25,79.32,78.34,78.53,66100.0,51.2654,51.3107,50.6767,50.7996,66100.0
2008-10-02 15:30:00,78.54,79.06,78.38,78.79,136700.0,50.8061,51.1425,50.7026,50.9678,136700.0
2008-10-03 09:30:00,78.39,78.88,78.0,78.64,106400.0,50.7091,51.0261,50.4568,50.8708,106400.0
2008-10-03 10:00:00,78.7,79.58,78.56,79.2,86900.0,50.9096,51.4789,50.8191,51.2331,86900.0
2008-10-03 10:30:00,79.18,79.97,79.11,79.89,62800.0,51.2201,51.7312,51.1748,51.6794,62800.0
2008-10-03 11:00:00,79.83,80.28,79.15,79.15,100900.0,51.6406,51.9317,51.2007,51.2007,100900.0
2008-10-03 11:30:00,79.12,79.62,79.05,79.5,56500.0,51.1813,51.5047,51.136,51.4271,56500.0
2008-10-03 12:00:00,79.54,79.84,79.26,79.5,98600.0,51.453,51.6471,51.2719,51.4271,98600.0
2008-10-03 12:30:00,79.5,80.37,79.36,80.37,58300.0,51.4271,51.9899,51.3366,51.9899,58300.0
2008-10-03 13:00:00,80.28,80.61,78.65,79.89,117600.0,51.9317,52.1452,50.8773,51.6794,117600.0
2008-10-03 13:30:00,79.89,79.93,78.68,78.94,106200.0,51.6794,51.7053,50.8967,51.0649,106200.0
2008-10-03 14:00:00,78.91,80.0,78.46,79.01,173200.0,51.0455,51.7506,50.7544,51.1101,173200.0
2008-10-03 14:30:00,79.04,79.38,78.5,79.09,244800.0,51.1296,51.3495,50.7802,51.1619,244800.0
2008-10-03 15:00:00,79.08,79.21,78.49,79.01,187500.0,51.1554,51.2395,50.7738,51.1101,187500.0
2008-10-03 15:30:00,79.0,79.4,77.98,78.1,356600.0,51.1037,51.3624,50.4439,50.5215,356600.0
2008-10-06 09:30:00,75.25,75.54,71.02,73.53,204200.0,48.6779,48.8655,45.9416,47.5652,204200.0
2008-10-06 10:00:00,73.52,73.92,72.69,73.33,96500.0,47.5588,47.8175,47.0219,47.4359,96500.0
2008-10-06 10:30:00,73.4,73.78,71.54,72.69,112400.0,47.4811,47.727,46.2779,47.0219,112400.0
2008-10-06 11:00:00,72.78,73.33,72.36,72.81,98800.0,47.0801,47.4359,46.8084,47.0995,98800.0
2008-10-06 11:30:00,72.71,72.82,72.13,72.44,53700.0,47.0348,47.1059,46.6596,46.8601,53700.0
2008-10-06 12:00:00,72.43,72.74,72.12,72.4,58300.0,46.8537,47.0542,46.6531,46.8343,58300.0
2008-10-06 12:30:00,72.36,72.67,71.9,72.17,64800.0,46.8084,47.0089,46.5108,46.6855,64800.0
2008-10-06 13:00:00,72.03,72.56,71.83,72.32,71600.0,46.5949,46.9378,46.4655,46.7825,71600.0
2008-10-06 13:30:00,72.28,72.47,71.77,72.07,42800.0,46.7566,46.8795,46.4267,46.6208,42800.0
2008-10-06 14:00:00,72.06,72.06,71.25,71.55,62800.0,46.6143,46.6143,46.0903,46.2844,62800.0
2008-10-06 14:30:00,71.54,71.77,71.0,71.69,123800.0,46.2779,46.4267,45.9286,46.375,123800.0
2008-10-06 15:00:00,71.68,73.28,71.4,73.1,161200.0,46.3685,47.4035,46.1874,47.2871,161200.0
2008-10-06 15:30:00,73.08,74.07,72.51,73.39,164800.0,47.2741,47.9146,46.9054,47.4747,164800.0
2008-10-07 09:30:00,73.0,73.0,71.12,71.56,192000.0,47.2224,47.2224,46.0062,46.2909,192000.0
2008-10-07 10:00:00,71.51,71.86,70.51,71.39,131900.0,46.2585,46.4849,45.6117,46.1809,131900.0
2008-10-07 10:30:00,71.3,71.41,70.81,71.04,104200.0,46.1227,46.1938,45.8057,45.9545,104200.0
2008-10-07 11:00:00,71.05,71.63,70.76,70.88,86200.0,45.961,46.3362,45.7734,45.851,86200.0
2008-10-07 11:30:00,70.88,71.76,70.61,71.05,76000.0,45.851,46.4203,45.6763,45.961,76000.0
2008-10-07 12:00:00,71.06,71.18,70.11,70.23,58900.0,45.9674,46.0451,45.3529,45.4305,58900.0
2008-10-07 12:30:00,70.24,70.48,69.78,70.29,76100.0,45.437,45.5922,45.1394,45.4693,76100.0
2008-10-07 13:00:00,70.33,70.79,69.64,69.89,103000.0,45.4952,45.7928,45.0489,45.2106,103000.0
2008-10-07 13:30:00,69.96,70.56,69.13,69.19,99000.0,45.2559,45.644,44.719,44.7578,99000.0
2008-10-07 14:00:00,69.17,70.52,69.01,70.11,105700.0,44.7448,45.6181,44.6413,45.3529,105700.0
2008-10-07 14:30:00,70.17,70.61,69.53,69.64,108000.0,45.3917,45.6763,44.9777,45.0489,108000.0
2008-10-07 15:00:00,69.57,69.9,68.92,69.34,129100.0,45.0036,45.2171,44.5831,44.8548,129100.0
2008-10-07 15:30:00,69.37,69.69,68.52,68.53,147200.0,44.8742,45.0812,44.3244,44.3308,147200.0
2008-10-08 09:30:00,64.05,67.27,62.61,66.96,400800.0,41.4328,43.5158,40.5013,43.3152,400800.0
2008-10-08 10:00:00,66.98,67.79,65.65,65.92,232200.0,43.3282,43.8521,42.4678,42.6425,232200.0
2008-10-08 10:30:00,65.97,66.22,64.8,65.38,197400.0,42.6748,42.8365,41.918,42.2931,197400.0
2008-10-08 11:00:00,65.41,65.99,64.95,65.48,114800.0,42.3126,42.6877,42.015,42.3578,114800.0
2008-10-08 11:30:00,65.35,65.69,64.09,65.65,157500.0,42.2737,42.4937,41.4587,42.4678,157500.0
2008-10-08 12:00:00,65.55,65.55,64.82,64.95,243000.0,42.4031,42.4031,41.9309,42.015,243000.0
2008-10-08 12:30:00,64.98,65.56,64.57,65.38,120200.0,42.0344,42.4096,41.7692,42.2931,120200.0
2008-10-08 13:00:00,65.4,66.41,65.29,65.42,124200.0,42.3061,42.9594,42.2349,42.319,124200.0
2008-10-08 13:30:00,65.34,67.13,65.25,67.02,226900.0,42.2673,43.4252,42.2091,43.354,226900.0
2008-10-08 14:00:00,67.05,68.2,66.6,66.9,213500.0,43.3734,44.1174,43.0823,43.2764,213500.0
2008-10-08 14:30:00,66.82,67.24,66.14,66.95,125300.0,43.2247,43.4963,42.7848,43.3088,125300.0
2008-10-08 15:00:00,66.78,67.67,66.3,67.49,171100.0,43.1988,43.7745,42.8883,43.6581,171100.0
2008-10-08 15:30:00,67.44,67.79,65.76,66.79,429400.0,43.6257,43.8521,42.539,43.2052,429400.0
2008-10-09 09:30:00,67.36,70.78,67.36,68.41,202600.0,43.574,45.7863,43.574,44.2532,202600.0
2008-10-09 10:00:00,68.34,68.96,67.67,67.7,81300.0,44.2079,44.609,43.7745,43.7939,81300.0
2008-10-09 10:30:00,67.64,67.84,66.76,67.2,130800.0,43.7551,43.8845,43.1858,43.4705,130800.0
2008-10-09 11:00:00,67.03,67.39,66.25,66.64,155900.0,43.3605,43.5934,42.8559,43.1082,155900.0
2008-10-09 11:30:00,66.73,67.49,66.46,66.74,134900.0,43.1664,43.6581,42.9918,43.1729,134900.0
2008-10-09 12:00:00,66.83,67.26,66.45,66.95,66700.0,43.2311,43.5093,42.9853,43.3088,66700.0
2008-10-09 12:30:00,66.95,67.03,66.4,66.56,144600.0,43.3088,43.3605,42.953,43.0565,144600.0
2008-10-09 13:00:00,66.63,67.18,66.58,66.86,60400.0,43.1017,43.4575,43.0694,43.2505,60400.0
2008-10-09 13:30:00,66.92,67.24,66.21,66.48,77800.0,43.2893,43.4963,42.8301,43.0047,77800.0
2008-10-09 14:00:00,66.45,66.61,65.58,65.86,74600.0,42.9853,43.0888,42.4225,42.6036,74600.0
2008-10-09 14:30:00,65.89,66.25,65.23,65.23,104500.0,42.6231,42.8559,42.1961,42.1961,104500.0
2008-10-09 15:00:00,65.21,65.24,63.76,63.81,198200.0,42.1832,42.2026,41.2452,41.2775,198200.0
2008-10-09 15:30:00,63.76,64.03,62.0,62.39,308500.0,41.2452,41.4199,40.1067,40.359,308500.0
2008-10-10 09:30:00,61.74,62.14,58.05,60.22,235500.0,39.9385,40.1972,37.5515,38.9552,235500.0
2008-10-10 10:00:00,60.21,62.5,60.17,61.17,177400.0,38.9488,40.4301,38.9229,39.5698,177400.0
2008-10-10 10:30:00,61.16,61.24,60.12,60.58,115800.0,39.5633,39.6151,38.8905,39.1881,115800.0
2008-10-10 11:00:00,60.61,61.01,59.36,59.36,84200.0,39.2075,39.4663,38.3989,38.3989,84200.0
2008-10-10 11:30:00,59.36,59.76,58.75,58.94,151100.0,38.3989,38.6577,38.0043,38.1272,151100.0
2008-10-10 12:00:00,58.93,60.5,58.76,59.68,87700.0,38.1208,39.1364,38.0108,38.6059,87700.0
2008-10-10 12:30:00,59.67,60.61,59.17,60.26,79500.0,38.5994,39.2075,38.276,38.9811,79500.0
2008-10-10 13:00:00,60.23,60.45,58.76,59.28,92500.0,38.9617,39.104,38.0108,38.3472,92500.0
2008-10-10 13:30:00,59.18,59.28,58.01,58.51,111800.0,38.2825,38.3472,37.5256,37.8491,111800.0
2008-10-10 14:00:00,58.48,59.45,58.01,58.01,140400.0,37.8297,38.4571,37.5256,37.5256,140400.0
2008-10-10 14:30:00,58.08,58.51,57.01,57.78,172600.0,37.5709,37.8491,36.8787,37.3768,172600.0
2008-10-10 15:00:00,57.78,61.45,57.61,61.38,240700.0,37.3768,39.7509,37.2669,39.7056,240700.0
2008-10-10 15:30:00,61.35,62.68,59.62,60.87,294700.0,39.6862,40.5466,38.5671,39.3757,294700.0
2008-10-13 09:30:00,64.99,67.36,64.02,66.4,307800.0,42.0409,43.574,41.4134,42.953,307800.0
2008-10-13 10:00:00,66.47,67.87,66.01,67.74,129700.0,42.9982,43.9039,42.7007,43.8198,129700.0
2008-10-13 10:30:00,67.7,67.7,67.0,67.03,64200.0,43.7939,43.7939,43.3411,43.3605,64200.0
2008-10-13 11:00:00,67.06,67.61,66.73,67.34,122100.0,43.3799,43.7357,43.1664,43.561,122100.0
2008-10-13 11:30:00,67.28,68.77,67.24,67.67,132100.0,43.5222,44.4861,43.4963,43.7745,132100.0
2008-10-13 12:00:00,67.63,68.08,67.51,67.98,115000.0,43.7486,44.0397,43.671,43.975,115000.0
2008-10-13 12:30:00,67.95,68.08,67.63,67.79,111100.0,43.9556,44.0397,43.7486,43.8521,111100.0
2008-10-13 13:00:00,67.85,68.29,67.77,67.93,152100.0,43.8909,44.1756,43.8392,43.9427,152100.0
2008-10-13 13:30:00,67.9,67.98,67.61,67.75,69100.0,43.9233,43.975,43.7357,43.8263,69100.0
2008-10-13 14:00:00,67.7,68.0,66.89,66.97,47400.0,43.7939,43.988,43.2699,43.3217,47400.0
2008-10-13 14:30:00,66.92,67.96,66.86,67.93,60900.0,43.2893,43.9621,43.2505,43.9427,60900.0
2008-10-13 15:00:00,67.91,68.79,67.68,68.71,63900.0,43.9298,44.499,43.781,44.4473,63900.0
2008-10-13 15:30:00,68.57,70.46,68.43,70.17,251000.0,44.3567,45.5793,44.2661,45.3917,251000.0
2008-10-14 09:30:00,73.19,74.76,72.0,72.2,197400.0,47.3453,48.3609,46.5755,46.7049,197400.0
2008-10-14 10:00:00,72.2,72.4,70.21,70.6,112100.0,46.7049,46.8343,45.4176,45.6699,112100.0
2008-10-14 10:30:00,70.62,71.5,70.06,70.15,76700.0,45.6828,46.2521,45.3206,45.3788,76700.0
2008-10-14 11:00:00,70.11,70.81,69.28,70.79,145000.0,45.3529,45.8057,44.816,45.7928,145000.0
2008-10-14 11:30:00,70.67,71.6,70.43,71.28,64500.0,45.7152,46.3168,45.5599,46.1097,64500.0
2008-10-14 12:00:00,71.29,71.29,70.19,70.47,25500.0,46.1162,46.1162,45.4046,45.5858,25500.0
2008-10-14 12:30:00,70.45,70.98,70.35,70.4,27400.0,45.5728,45.9157,45.5081,45.5405,27400.0
2008-10-14 13:00:00,70.38,70.65,70.0,70.15,27100.0,45.5276,45.7022,45.2817,45.3788,27100.0
2008-10-14 13:30:00,70.19,70.48,69.71,69.9,32500.0,45.4046,45.5922,45.0941,45.2171,32500.0
2008-10-14 14:00:00,69.75,70.27,69.02,70.19,103100.0,45.12,45.4564,44.6478,45.4046,103100.0
2008-10-14 14:30:00,70.3,71.1,69.17,69.39,119800.0,45.4758,45.9933,44.7448,44.8871,119800.0
2008-10-14 15:00:00,69.39,70.45,69.3,70.2,117700.0,44.8871,45.5728,44.8289,45.4111,117700.0
2008-10-14 15:30:00,70.4,71.47,70.39,70.75,230500.0,45.5405,46.2327,45.534,45.7669,230500.0
2008-10-15 09:30:00,70.75,70.75,67.52,68.28,188400.0,45.7669,45.7669,43.6775,44.1691,188400.0
2008-10-15 10:00:00,68.2,68.32,67.17,67.25,73500.0,44.1174,44.195,43.4511,43.5028,73500.0
2008-10-15 10:30:00,67.39,67.96,66.49,66.57,104500.0,43.5934,43.9621,43.0112,43.0629,104500.0
2008-10-15 11:00:00,66.64,67.16,66.24,66.5,87200.0,43.1082,43.4446,42.8495,43.0177,87200.0
2008-10-15 11:30:00,66.65,67.02,66.29,66.65,59600.0,43.1147,43.354,42.8818,43.1147,59600.0
2008-10-15 12:00:00,66.66,66.99,66.02,66.25,67900.0,43.1212,43.3346,42.7072,42.8559,67900.0
2008-10-15 12:30:00,66.26,66.91,66.25,66.59,50200.0,42.8624,43.2829,42.8559,43.0759,50200.0
2008-10-15 13:00:00,66.52,66.6,65.88,66.07,57000.0,43.0306,43.0823,42.6166,42.7395,57000.0
2008-10-15 13:30:00,66.19,66.19,65.35,65.55,68300.0,42.8171,42.8171,42.2737,42.4031,68300.0
2008-10-15 14:00:00,65.43,65.61,64.7,65.27,137200.0,42.3255,42.4419,41.8533,42.222,137200.0
2008-10-15 14:30:00,65.25,66.01,65.0,65.26,154900.0,42.2091,42.7007,42.0473,42.2155,154900.0
2008-10-15 15:00:00,65.29,66.07,64.82,65.05,254900.0,42.2349,42.7395,41.9309,42.0797,254900.0
2008-10-15 15:30:00,65.05,65.21,63.0,63.65,328700.0,42.0797,42.1832,40.7536,41.174,328700.0
2008-10-16 09:30:00,66.76,67.81,66.25,66.66,220900.0,43.1858,43.8651,42.8559,43.1212,220900.0
2008-10-16 10:00:00,66.63,66.81,63.85,63.99,362200.0,43.1017,43.2182,41.3034,41.394,362200.0
2008-10-16 10:30:00,63.97,65.0,63.24,63.74,165800.0,41.381,42.0473,40.9088,41.2323,165800.0
2008-10-16 11:00:00,63.78,63.87,62.41,63.42,90600.0,41.2581,41.3164,40.3719,41.0253,90600.0
2008-10-16 11:30:00,63.4,65.19,63.39,64.71,107500.0,41.0123,42.1702,41.0059,41.8597,107500.0
2008-10-16 12:00:00,64.71,65.98,63.9,64.89,127700.0,41.8597,42.6813,41.3358,41.9762,127700.0
2008-10-16 12:30:00,64.77,65.01,63.63,63.84,99100.0,41.8985,42.0538,41.1611,41.2969,99100.0
2008-10-16 13:00:00,63.98,64.43,63.5,64.11,91100.0,41.3875,41.6786,41.077,41.4716,91100.0
2008-10-16 13:30:00,64.11,65.44,63.74,65.1,58700.0,41.4716,42.332,41.2323,42.112,58700.0
2008-10-16 14:00:00,65.08,65.17,64.32,64.7,60600.0,42.0991,42.1573,41.6075,41.8533,60600.0
2008-10-16 14:30:00,64.74,66.08,64.44,65.72,124200.0,41.8791,42.746,41.6851,42.5131,124200.0
2008-10-16 15:00:00,65.69,66.95,65.6,66.76,128300.0,42.4937,43.3088,42.4355,43.1858,128300.0
2008-10-16 15:30:00,66.77,67.6,65.91,67.59,133300.0,43.1923,43.7292,42.636,43.7228,133300.0
2008-10-17 09:30:00,66.35,66.75,64.78,66.75,81400.0,42.9206,43.1794,41.905,43.1794,81400.0
2008-10-17 10:00:00,66.83,67.17,66.21,67.09,97600.0,43.2311,43.4511,42.8301,43.3993,97600.0
2008-10-17 10:30:00,67.04,67.8,66.41,67.15,69800.0,43.367,43.8586,42.9594,43.4381,69800.0
2008-10-17 11:00:00,67.17,67.76,66.85,67.22,76000.0,43.4511,43.8327,43.2441,43.4834,76000.0
2008-10-17 11:30:00,67.26,67.54,66.91,67.24,37500.0,43.5093,43.6904,43.2829,43.4963,37500.0
2008-10-17 12:00:00,67.26,67.79,67.2,67.73,21100.0,43.5093,43.8521,43.4705,43.8133,21100.0
2008-10-17 12:30:00,67.76,68.6,67.46,68.54,33600.0,43.8327,44.3761,43.6387,44.3373,33600.0
2008-10-17 13:00:00,68.59,68.96,68.33,68.63,65800.0,44.3696,44.609,44.2014,44.3955,65800.0
2008-10-17 13:30:00,68.75,69.74,68.74,69.2,96300.0,44.4731,45.1136,44.4667,44.7642,96300.0
2008-10-17 14:00:00,69.22,69.67,68.53,68.67,106200.0,44.7772,45.0683,44.3308,44.4214,106200.0
2008-10-17 14:30:00,68.7,69.11,67.88,68.52,79500.0,44.4408,44.706,43.9104,44.3244,79500.0
2008-10-17 15:00:00,68.63,69.17,67.09,67.84,90700.0,44.3955,44.7448,43.3993,43.8845,90700.0
2008-10-17 15:30:00,67.81,68.24,67.0,67.1,105700.0,43.8651,44.1432,43.3411,43.4058,105700.0
2008-10-20 09:30:00,70.63,71.76,69.19,71.02,86500.0,45.6893,46.4203,44.7578,45.9416,86500.0
2008-10-20 10:00:00,71.0,71.76,70.64,70.64,70700.0,45.9286,46.4203,45.6957,45.6957,70700.0
2008-10-20 10:30:00,70.72,71.2,70.7,70.98,70300.0,45.7475,46.058,45.7346,45.9157,70300.0
2008-10-20 11:00:00,71.0,71.08,70.21,70.71,75500.0,45.9286,45.9804,45.4176,45.741,75500.0
2008-10-20 11:30:00,70.76,71.63,70.65,71.33,55800.0,45.7734,46.3362,45.7022,46.1421,55800.0
2008-10-20 12:00:00,71.36,71.68,71.15,71.47,49900.0,46.1615,46.3685,46.0257,46.2327,49900.0
2008-10-20 12:30:00,71.48,71.62,70.98,71.37,57400.0,46.2391,46.3297,45.9157,46.168,57400.0
2008-10-20 13:00:00,71.3,71.86,70.98,71.72,40000.0,46.1227,46.4849,45.9157,46.3944,40000.0
2008-10-20 13:30:00,71.73,72.09,71.43,71.88,156100.0,46.4008,46.6337,46.2068,46.4979,156100.0
2008-10-20 14:00:00,71.81,72.22,71.61,71.66,45700.0,46.4526,46.7178,46.3232,46.3556,45700.0
2008-10-20 14:30:00,71.77,72.24,71.56,72.24,44900.0,46.4267,46.7308,46.2909,46.7308,44900.0
2008-10-20 15:00:00,72.17,72.46,71.76,72.14,86400.0,46.6855,46.8731,46.4203,46.6661,86400.0
2008-10-20 15:30:00,71.99,72.83,71.81,72.59,127700.0,46.569,47.1124,46.4526,46.9572,127700.0
2008-10-21 09:30:00,72.85,74.68,71.87,73.3,167000.0,47.1254,48.3091,46.4914,47.4165,167000.0
2008-10-21 10:00:00,73.28,74.01,73.16,73.77,60400.0,47.4035,47.8757,47.3259,47.7205,60400.0
2008-10-21 10:30:00,73.64,73.74,72.72,72.76,60900.0,47.6364,47.7011,47.0413,47.0671,60900.0
2008-10-21 11:00:00,72.82,72.96,72.55,72.71,96100.0,47.1059,47.1965,46.9313,47.0348,96100.0
2008-10-21 11:30:00,72.74,73.17,71.94,71.94,62000.0,47.0542,47.3324,46.5367,46.5367,62000.0
2008-10-21 12:00:00,71.92,72.14,71.26,71.62,67500.0,46.5238,46.6661,46.0968,46.3297,67500.0
2008-10-21 12:30:00,71.63,71.74,70.92,71.15,53000.0,46.3362,46.4073,45.8769,46.0257,53000.0
2008-10-21 13:00:00,71.0,72.15,70.92,71.84,95400.0,45.9286,46.6725,45.8769,46.472,95400.0
2008-10-21 13:30:00,71.75,72.41,71.65,72.11,68700.0,46.4138,46.8407,46.3491,46.6467,68700.0
2008-10-21 14:00:00,72.09,72.96,72.0,72.85,84200.0,46.6337,47.1965,46.5755,47.1254,84200.0
2008-10-21 14:30:00,72.87,73.4,72.68,72.87,55100.0,47.1383,47.4811,47.0154,47.1383,55100.0
2008-10-21 15:00:00,72.97,73.37,72.27,72.32,74800.0,47.203,47.4617,46.7502,46.7825,74800.0
2008-10-21 15:30:00,72.32,72.52,71.66,71.9,141500.0,46.7825,46.9119,46.3556,46.5108,141500.0
2008-10-22 09:30:00,69.72,70.94,68.56,68.64,162500.0,45.1006,45.8898,44.3502,44.402,162500.0
2008-10-22 10:00:00,68.66,69.44,68.54,68.74,82500.0,44.4149,44.9195,44.3373,44.4667,82500.0
2008-10-22 10:30:00,68.72,69.6,68.58,69.54,85200.0,44.4537,45.023,44.3632,44.9842,85200.0
2008-10-22 11:00:00,69.51,69.51,68.75,68.98,26500.0,44.9648,44.9648,44.4731,44.6219,26500.0
2008-10-22 11:30:00,68.99,69.21,68.65,68.71,53700.0,44.6284,44.7707,44.4084,44.4473,53700.0
2008-10-22 12:00:00,68.76,68.81,68.37,68.67,50800.0,44.4796,44.512,44.2273,44.4214,50800.0
2008-10-22 12:30:00,68.64,68.78,68.34,68.64,71000.0,44.402,44.4925,44.2079,44.402,71000.0
2008-10-22 13:00:00,68.64,68.64,68.01,68.2,87000.0,44.402,44.402,43.9944,44.1174,87000.0
2008-10-22 13:30:00,68.11,68.43,67.62,68.33,84400.0,44.0591,44.2661,43.7422,44.2014,84400.0
2008-10-22 14:00:00,68.28,68.89,68.06,68.66,71200.0,44.1691,44.5637,44.0268,44.4149,71200.0
2008-10-22 14:30:00,68.71,68.71,67.81,68.21,61200.0,44.4473,44.4473,43.8651,44.1238,61200.0
2008-10-22 15:00:00,68.25,68.36,67.47,67.55,155000.0,44.1497,44.2209,43.6451,43.6969,155000.0
2008-10-22 15:30:00,67.57,68.12,66.72,67.94,264900.0,43.7098,44.0656,43.16,43.9492,264900.0
2008-10-23 09:30:00,68.13,68.13,66.17,66.77,92500.0,44.0721,44.0721,42.8042,43.1923,92500.0
2008-10-23 10:00:00,66.99,67.84,66.81,67.16,103400.0,43.3346,43.8845,43.2182,43.4446,103400.0
2008-10-23 10:30:00,67.15,69.29,67.02,69.25,64300.0,43.4381,44.8225,43.354,44.7966,64300.0
2008-10-23 11:00:00,69.24,69.5,68.07,68.34,36100.0,44.7901,44.9583,44.0333,44.2079,36100.0
2008-10-23 11:30:00,68.36,68.64,67.82,68.3,35500.0,44.2209,44.402,43.8715,44.182,35500.0
2008-10-23 12:00:00,68.29,68.29,66.97,66.97,25600.0,44.1756,44.1756,43.3217,43.3217,25600.0
2008-10-23 12:30:00,67.03,67.19,66.2,66.2,67800.0,43.3605,43.464,42.8236,42.8236,67800.0
2008-10-23 13:00:00,66.17,66.6,65.83,65.86,151000.0,42.8042,43.0823,42.5842,42.6036,151000.0
2008-10-23 13:30:00,65.82,66.54,65.81,66.24,70900.0,42.5778,43.0435,42.5713,42.8495,70900.0
2008-10-23 14:00:00,66.24,66.61,65.4,66.17,91900.0,42.8495,43.0888,42.3061,42.8042,91900.0
2008-10-23 14:30:00,66.21,67.08,65.81,66.09,136100.0,42.8301,43.3928,42.5713,42.7524,136100.0
2008-10-23 15:00:00,66.12,67.8,65.88,67.16,157400.0,42.7718,43.8586,42.6166,43.4446,157400.0
2008-10-23 15:30:00,67.19,69.04,66.62,69.0,210900.0,43.464,44.6607,43.0953,44.6349,210900.0
2008-10-24 09:30:00,64.99,67.5,64.12,67.04,81100.0,42.0409,43.6645,41.4781,43.367,81100.0
2008-10-24 10:00:00,67.21,67.4,65.35,65.69,88000.0,43.4769,43.5998,42.2737,42.4937,88000.0
2008-10-24 10:30:00,65.69,66.83,65.52,66.47,40400.0,42.4937,43.2311,42.3837,42.9982,40400.0
2008-10-24 11:00:00,66.46,67.17,66.1,67.0,34200.0,42.9918,43.4511,42.7589,43.3411,34200.0
2008-10-24 11:30:00,66.98,67.56,66.72,67.11,74500.0,43.3282,43.7033,43.16,43.4123,74500.0
2008-10-24 12:00:00,67.01,67.35,66.43,66.47,46700.0,43.3476,43.5675,42.9724,42.9982,46700.0
2008-10-24 12:30:00,66.32,66.82,66.1,66.51,31600.0,42.9012,43.2247,42.7589,43.0241,31600.0
2008-10-24 13:00:00,66.59,67.38,66.5,66.87,34200.0,43.0759,43.5869,43.0177,43.257,34200.0
2008-10-24 13:30:00,66.82,66.82,66.0,66.0,38900.0,43.2247,43.2247,42.6942,42.6942,38900.0
2008-10-24 14:00:00,66.0,66.5,65.53,66.41,75500.0,42.6942,43.0177,42.3902,42.9594,75500.0
2008-10-24 14:30:00,66.49,67.59,66.49,67.54,62600.0,43.0112,43.7228,43.0112,43.6904,62600.0
2008-10-24 15:00:00,67.49,67.83,66.54,66.87,85200.0,43.6581,43.878,43.0435,43.257,85200.0
2008-10-24 15:30:00,66.9,67.27,66.15,66.18,130100.0,43.2764,43.5158,42.7912,42.8107,130100.0
2008-10-27 09:30:00,65.5,65.5,63.32,64.3,104000.0,42.3708,42.3708,40.9606,41.5945,104000.0
2008-10-27 10:00:00,64.43,64.92,63.5,63.5,68500.0,41.6786,41.9956,41.077,41.077,68500.0
2008-10-27 10:30:00,63.5,63.85,63.1,63.82,47600.0,41.077,41.3034,40.8183,41.284,47600.0
2008-10-27 11:00:00,63.87,64.42,63.44,63.56,32100.0,41.3164,41.6721,41.0382,41.1158,32100.0
2008-10-27 11:30:00,63.6,63.96,63.23,63.96,41300.0,41.1417,41.3746,40.9023,41.3746,41300.0
2008-10-27 12:00:00,63.99,64.34,63.39,63.45,33500.0,41.394,41.6204,41.0059,41.0447,33500.0
2008-10-27 12:30:00,63.5,64.75,63.5,64.75,70500.0,41.077,41.8856,41.077,41.8856,70500.0
2008-10-27 13:00:00,64.76,65.0,64.46,64.99,51700.0,41.8921,42.0473,41.698,42.0409,51700.0
2008-10-27 13:30:00,64.94,65.25,64.6,64.68,31400.0,42.0085,42.2091,41.7886,41.8403,31400.0
2008-10-27 14:00:00,64.63,64.75,63.63,63.64,66600.0,41.808,41.8856,41.1611,41.1676,66600.0
2008-10-27 14:30:00,63.63,63.85,63.01,63.01,58300.0,41.1611,41.3034,40.76,40.76,58300.0
2008-10-27 15:00:00,63.12,63.84,63.12,63.28,52600.0,40.8312,41.2969,40.8312,40.9347,52600.0
2008-10-27 15:30:00,63.48,63.75,62.0,62.13,149700.0,41.0641,41.2387,40.1067,40.1908,149700.0
2008-10-28 09:30:00,67.23,67.23,66.01,66.57,76200.0,43.4899,43.4899,42.7007,43.0629,76200.0
2008-10-28 10:00:00,66.62,66.63,65.63,65.68,82400.0,43.0953,43.1017,42.4549,42.4872,82400.0
2008-10-28 10:30:00,65.55,65.71,64.2,64.29,64900.0,42.4031,42.5066,41.5298,41.588,64900.0
2008-10-28 11:00:00,64.33,65.05,64.33,64.78,57900.0,41.6139,42.0797,41.6139,41.905,57900.0
2008-10-28 11:30:00,64.84,65.46,64.52,64.78,33200.0,41.9438,42.3449,41.7368,41.905,33200.0
2008-10-28 12:00:00,64.81,65.24,64.62,64.96,35500.0,41.9244,42.2026,41.8015,42.0215,35500.0
2008-10-28 12:30:00,65.08,65.84,65.0,65.84,39900.0,42.0991,42.5907,42.0473,42.5907,39900.0
2008-10-28 13:00:00,65.66,66.32,65.62,65.77,42600.0,42.4743,42.9012,42.4484,42.5454,42600.0
2008-10-28 13:30:00,65.72,65.87,64.94,65.03,28900.0,42.5131,42.6101,42.0085,42.0667,28900.0
2008-10-28 14:00:00,65.15,66.21,65.13,66.09,30400.0,42.1444,42.8301,42.1314,42.7524,30400.0
2008-10-28 14:30:00,66.18,67.41,66.02,67.31,89700.0,42.8107,43.6063,42.7072,43.5416,89700.0
2008-10-28 15:00:00,67.29,69.09,67.03,69.09,103300.0,43.5287,44.6931,43.3605,44.6931,103300.0
2008-10-28 15:30:00,69.1,71.1,68.93,70.95,239600.0,44.6995,45.9933,44.5896,45.8963,239600.0
2008-10-29 09:30:00,71.34,72.23,71.0,71.8,100500.0,46.1486,46.7243,45.9286,46.4461,100500.0
2008-10-29 10:00:00,71.8,72.28,71.54,71.71,72900.0,46.4461,46.7566,46.2779,46.3879,72900.0
2008-10-29 10:30:00,71.71,71.82,71.26,71.61,62800.0,46.3879,46.4591,46.0968,46.3232,62800.0
2008-10-29 11:00:00,71.63,72.61,71.51,72.38,61600.0,46.3362,46.9701,46.2585,46.8213,61600.0
2008-10-29 11:30:00,72.39,72.51,71.88,72.41,23700.0,46.8278,46.9054,46.4979,46.8407,23700.0
2008-10-29 12:00:00,72.46,72.62,71.72,72.37,45000.0,46.8731,46.9766,46.3944,46.8149,45000.0
2008-10-29 12:30:00,72.63,73.32,72.56,72.9,46900.0,46.983,47.4294,46.9378,47.1577,46900.0
2008-10-29 13:00:00,72.99,73.14,72.58,72.96,28900.0,47.2159,47.313,46.9507,47.1965,28900.0
2008-10-29 13:30:00,72.93,73.71,72.9,73.45,50100.0,47.1771,47.6817,47.1577,47.5135,50100.0
2008-10-29 14:00:00,73.45,73.81,72.33,72.85,64400.0,47.5135,47.7464,46.789,47.1254,64400.0
2008-10-29 14:30:00,72.93,73.4,72.04,72.98,109100.0,47.1771,47.4811,46.6014,47.2094,109100.0
2008-10-29 15:00:00,72.89,74.44,72.51,73.97,109700.0,47.1512,48.1539,46.9054,47.8499,109700.0
2008-10-29 15:30:00,73.99,74.68,71.81,71.95,196000.0,47.8628,48.3091,46.4526,46.5432,196000.0
2008-10-30 09:30:00,78.1,78.75,77.1,77.65,166100.0,50.5215,50.942,49.8746,50.2304,166100.0
2008-10-30 10:00:00,77.77,78.21,77.14,77.14,106500.0,50.308,50.5926,49.9005,49.9005,106500.0
2008-10-30 10:30:00,77.15,77.43,76.87,76.95,107200.0,49.9069,50.0881,49.7258,49.7776,107200.0
2008-10-30 11:00:00,76.95,77.41,75.72,75.83,188300.0,49.7776,50.0751,48.9819,49.0531,188300.0
2008-10-30 11:30:00,75.84,76.1,74.61,75.14,127000.0,49.0595,49.2277,48.2639,48.6067,127000.0
2008-10-30 12:00:00,74.95,75.11,74.32,74.57,100800.0,48.4838,48.5873,48.0763,48.238,100800.0
2008-10-30 12:30:00,74.5,75.27,74.31,74.31,89400.0,48.1927,48.6908,48.0698,48.0698,89400.0
2008-10-30 13:00:00,74.35,75.25,74.35,74.39,83100.0,48.0957,48.6779,48.0957,48.1216,83100.0
2008-10-30 13:30:00,74.44,74.72,74.2,74.39,58000.0,48.1539,48.335,47.9986,48.1216,58000.0
2008-10-30 14:00:00,74.37,75.2,74.3,74.97,183400.0,48.1086,48.6455,48.0633,48.4967,183400.0
2008-10-30 14:30:00,74.86,75.26,74.53,74.91,121900.0,48.4256,48.6843,48.2121,48.4579,121900.0
2008-10-30 15:00:00,74.87,75.2,74.09,74.75,166100.0,48.4321,48.6455,47.9275,48.3544,166100.0
2008-10-30 15:30:00,74.75,75.07,73.97,74.75,477500.0,48.3544,48.5614,47.8499,48.3544,477500.0
2008-10-31 09:30:00,75.56,75.56,74.0,74.6,134700.0,48.8784,48.8784,47.8693,48.2574,134700.0
2008-10-31 10:00:00,74.48,74.87,74.14,74.31,107100.0,48.1798,48.4321,47.9598,48.0698,107100.0
2008-10-31 10:30:00,74.33,74.4,73.5,73.75,87400.0,48.0827,48.128,47.5458,47.7075,87400.0
2008-10-31 11:00:00,73.74,74.99,73.74,74.7,114400.0,47.7011,48.5097,47.7011,48.3221,114400.0
2008-10-31 11:30:00,74.63,74.95,74.34,74.86,54200.0,48.2768,48.4838,48.0892,48.4256,54200.0
2008-10-31 12:00:00,74.91,75.34,74.65,75.11,47900.0,48.4579,48.7361,48.2897,48.5873,47900.0
2008-10-31 12:30:00,75.09,75.38,74.91,75.12,31100.0,48.5744,48.762,48.4579,48.5938,31100.0
2008-10-31 13:00:00,75.1,76.21,75.03,76.21,50900.0,48.5808,49.2989,48.5356,49.2989,50900.0
2008-10-31 13:30:00,76.15,76.7,75.94,75.94,30900.0,49.2601,49.6159,49.1242,49.1242,30900.0
2008-10-31 14:00:00,75.92,76.0,75.26,75.47,45700.0,49.1113,49.163,48.6843,48.8202,45700.0
2008-10-31 14:30:00,75.51,75.71,75.01,75.65,60300.0,48.8461,48.9754,48.5226,48.9366,60300.0
2008-10-31 15:00:00,75.73,76.24,75.01,75.28,88000.0,48.9884,49.3183,48.5226,48.6973,88000.0
2008-10-31 15:30:00,75.22,76.28,75.15,76.22,216900.0,48.6585,49.3442,48.6132,49.3053,216900.0
2008-11-03 09:30:00,76.25,77.12,76.25,76.88,105500.0,49.3248,49.8875,49.3248,49.7323,105500.0
2008-11-03 10:00:00,77.0,77.33,76.55,76.57,66300.0,49.8099,50.0234,49.5188,49.5318,66300.0
2008-11-03 10:30:00,76.68,76.68,75.95,76.04,106800.0,49.6029,49.6029,49.1307,49.1889,106800.0
2008-11-03 11:00:00,75.99,76.23,75.72,76.23,64300.0,49.1566,49.3118,48.9819,49.3118,64300.0
2008-11-03 11:30:00,76.24,76.79,76.15,76.69,33100.0,49.3183,49.6741,49.2601,49.6094,33100.0
2008-11-03 12:00:00,76.76,76.86,76.54,76.73,46400.0,49.6547,49.7194,49.5123,49.6353,46400.0
2008-11-03 12:30:00,76.73,76.85,76.3,76.3,23700.0,49.6353,49.7129,49.3571,49.3571,23700.0
2008-11-03 13:00:00,76.36,76.65,76.26,76.45,30200.0,49.3959,49.5835,49.3312,49.4541,30200.0
2008-11-03 13:30:00,76.52,76.66,76.1,76.15,21300.0,49.4994,49.59,49.2277,49.2601,21300.0
2008-11-03 14:00:00,76.16,76.16,75.57,75.84,42900.0,49.2665,49.2665,48.8849,49.0595,42900.0
2008-11-03 14:30:00,75.9,76.38,75.75,76.08,100900.0,49.0983,49.4088,49.0013,49.2148,100900.0
2008-11-03 15:00:00,76.03,76.31,75.8,76.15,74100.0,49.1824,49.3636,49.0337,49.2601,74100.0
2008-11-03 15:30:00,76.24,76.87,76.12,76.31,97400.0,49.3183,49.7258,49.2407,49.3636,97400.0
2008-11-04 09:30:00,78.89,79.5,78.0,78.28,205300.0,51.0325,51.4271,50.4568,50.6379,205300.0
2008-11-04 10:00:00,78.26,78.73,78.03,78.73,76500.0,50.625,50.929,50.4762,50.929,76500.0
2008-11-04 10:30:00,78.7,79.47,78.65,79.37,79200.0,50.9096,51.4077,50.8773,51.343,79200.0
2008-11-04 11:00:00,79.32,79.8,79.31,79.56,65500.0,51.3107,51.6212,51.3042,51.4659,65500.0
2008-11-04 11:30:00,79.6,79.95,79.48,79.82,91600.0,51.4918,51.7182,51.4142,51.6341,91600.0
2008-11-04 12:00:00,79.74,79.95,79.67,79.82,66800.0,51.5824,51.7182,51.5371,51.6341,66800.0
2008-11-04 12:30:00,79.8,79.88,79.39,79.61,62400.0,51.6212,51.6729,51.356,51.4983,62400.0
2008-11-04 13:00:00,79.6,79.75,79.31,79.75,40500.0,51.4918,51.5888,51.3042,51.5888,40500.0
2008-11-04 13:30:00,79.75,80.38,79.52,80.19,128500.0,51.5888,51.9964,51.4401,51.8735,128500.0
2008-11-04 14:00:00,80.19,80.35,79.89,80.34,111300.0,51.8735,51.977,51.6794,51.9705,111300.0
2008-11-04 14:30:00,80.25,80.37,79.83,79.9,88300.0,51.9123,51.9899,51.6406,51.6859,88300.0
2008-11-04 15:00:00,79.9,80.18,79.65,79.99,122100.0,51.6859,51.867,51.5242,51.7441,122100.0
2008-11-04 15:30:00,79.99,80.64,79.99,80.34,194500.0,51.7441,52.1646,51.7441,51.9705,194500.0
2008-11-05 09:30:00,83.0,83.75,81.63,82.33,274100.0,53.6912,54.1764,52.805,53.2578,274100.0
2008-11-05 10:00:00,82.19,83.5,82.15,83.4,163900.0,53.1672,54.0146,53.1414,53.95,163900.0
2008-11-05 10:30:00,83.45,83.62,82.06,82.08,135700.0,53.9823,54.0923,53.0831,53.0961,135700.0
2008-11-05 11:00:00,82.01,82.77,82.01,82.65,93200.0,53.0508,53.5424,53.0508,53.4648,93200.0
2008-11-05 11:30:00,82.62,82.93,82.09,82.32,83100.0,53.4454,53.6459,53.1025,53.2513,83100.0
2008-11-05 12:00:00,82.35,82.61,81.52,81.52,78600.0,53.2707,53.4389,52.7338,52.7338,78600.0
2008-11-05 12:30:00,81.57,81.67,81.0,81.0,142400.0,52.7662,52.8309,52.3974,52.3974,142400.0
2008-11-05 13:00:00,81.0,81.55,80.81,81.15,83900.0,52.3974,52.7532,52.2745,52.4945,83900.0
2008-11-05 13:30:00,81.11,81.45,80.86,80.98,64500.0,52.4686,52.6885,52.3069,52.3845,64500.0
2008-11-05 14:00:00,80.93,81.42,80.84,81.35,88200.0,52.3522,52.6691,52.2939,52.6239,88200.0
2008-11-05 14:30:00,81.33,82.04,81.3,81.71,89600.0,52.6109,53.0702,52.5915,52.8567,89600.0
2008-11-05 15:00:00,81.74,82.15,80.9,81.06,164600.0,52.8761,53.1414,52.3328,52.4363,164600.0
2008-11-05 15:30:00,81.0,81.12,80.3,80.46,388300.0,52.3974,52.4751,51.9446,52.0481,388300.0
2008-11-06 09:30:00,71.67,71.67,66.66,67.69,683400.0,46.362,46.362,43.1212,43.7874,683400.0
2008-11-06 10:00:00,67.51,69.23,66.43,68.46,248900.0,43.671,44.7836,42.9724,44.2855,248900.0
2008-11-06 10:30:00,68.45,68.5,67.4,67.7,83000.0,44.2791,44.3114,43.5998,43.7939,83000.0
2008-11-06 11:00:00,67.73,69.45,66.01,66.93,154000.0,43.8133,44.926,42.7007,43.2958,154000.0
2008-11-06 11:30:00,67.07,67.24,66.32,66.55,60900.0,43.3864,43.4963,42.9012,43.05,60900.0
2008-11-06 12:00:00,66.44,66.62,65.68,65.89,76900.0,42.9788,43.0953,42.4872,42.6231,76900.0
2008-11-06 12:30:00,65.87,66.3,64.8,66.29,98600.0,42.6101,42.8883,41.918,42.8818,98600.0
2008-11-06 13:00:00,66.32,66.36,65.82,66.24,39300.0,42.9012,42.9271,42.5778,42.8495,39300.0
2008-11-06 13:30:00,66.17,66.38,65.5,66.35,56700.0,42.8042,42.94,42.3708,42.9206,56700.0
2008-11-06 14:00:00,66.31,66.8,65.91,66.26,91200.0,42.8947,43.2117,42.636,42.8624,91200.0
2008-11-06 14:30:00,66.27,67.66,66.22,67.57,68100.0,42.8689,43.768,42.8365,43.7098,68100.0
2008-11-06 15:00:00,67.61,68.02,66.63,66.75,221000.0,43.7357,44.0009,43.1017,43.1794,221000.0
2008-11-06 15:30:00,66.79,67.17,66.28,67.09,127900.0,43.2052,43.4511,42.8753,43.3993,127900.0
2008-11-07 09:30:00,68.97,69.54,68.5,69.38,227400.0,44.6155,44.9842,44.3114,44.8807,227400.0
2008-11-07 10:00:00,69.38,69.97,69.35,69.74,183700.0,44.8807,45.2623,44.8613,45.1136,183700.0
2008-11-07 10:30:00,69.73,69.95,69.39,69.5,185800.0,45.1071,45.2494,44.8871,44.9583,185800.0
2008-11-07 11:00:00,69.56,70.0,69.08,69.15,160800.0,44.9971,45.2817,44.6866,44.7319,160800.0
2008-11-07 11:30:00,69.16,69.19,67.8,68.81,282800.0,44.7384,44.7578,43.8586,44.512,282800.0
2008-11-07 12:00:00,68.72,69.0,68.45,68.51,80100.0,44.4537,44.6349,44.2791,44.3179,80100.0
2008-11-07 12:30:00,68.52,68.75,68.33,68.56,63700.0,44.3244,44.4731,44.2014,44.3502,63700.0
2008-11-07 13:00:00,68.58,68.87,68.39,68.79,71400.0,44.3632,44.5508,44.2403,44.499,71400.0
2008-11-07 13:30:00,68.79,68.8,68.25,68.31,61000.0,44.499,44.5055,44.1497,44.1885,61000.0
2008-11-07 14:00:00,68.3,68.33,67.68,67.68,73100.0,44.182,44.2014,43.781,43.781,73100.0
2008-11-07 14:30:00,67.77,68.31,67.6,67.6,173800.0,43.8392,44.1885,43.7292,43.7292,173800.0
2008-11-07 15:00:00,67.6,67.61,66.89,66.99,147400.0,43.7292,43.7357,43.2699,43.3346,147400.0
2008-11-07 15:30:00,67.01,68.63,66.93,68.53,310800.0,43.3476,44.3955,43.2958,44.3308,310800.0
2008-11-10 09:30:00,70.0,70.25,69.49,69.82,116900.0,45.2817,45.4435,44.9518,45.1653,116900.0
2008-11-10 10:00:00,69.83,70.0,69.43,69.84,98600.0,45.1718,45.2817,44.913,45.1782,98600.0
2008-11-10 10:30:00,69.9,70.1,69.62,69.87,150500.0,45.2171,45.3464,45.0359,45.1976,150500.0
2008-11-10 11:00:00,69.81,69.84,69.55,69.75,98600.0,45.1588,45.1782,44.9906,45.12,98600.0
2008-11-10 11:30:00,69.86,69.97,69.18,69.37,43600.0,45.1912,45.2623,44.7513,44.8742,43600.0
2008-11-10 12:00:00,69.35,69.64,69.02,69.03,50600.0,44.8613,45.0489,44.6478,44.6543,50600.0
2008-11-10 12:30:00,69.09,69.09,67.9,67.92,155800.0,44.6931,44.6931,43.9233,43.9362,155800.0
2008-11-10 13:00:00,67.92,68.11,67.69,67.91,121200.0,43.9362,44.0591,43.7874,43.9298,121200.0
2008-11-10 13:30:00,67.96,68.93,67.93,68.8,78100.0,43.9621,44.5896,43.9427,44.5055,78100.0
2008-11-10 14:00:00,68.86,68.94,68.26,68.69,58900.0,44.5443,44.596,44.1562,44.4343,58900.0
2008-11-10 14:30:00,68.63,68.79,68.54,68.64,57300.0,44.3955,44.499,44.3373,44.402,57300.0
2008-11-10 15:00:00,68.55,68.67,68.15,68.38,73200.0,44.3438,44.4214,44.085,44.2338,73200.0
2008-11-10 15:30:00,68.31,69.27,68.28,69.15,145000.0,44.1885,44.8095,44.1691,44.7319,145000.0
2008-11-11 09:30:00,66.66,67.65,65.19,65.2,225200.0,43.1212,43.7616,42.1702,42.1767,225200.0
2008-11-11 10:00:00,65.18,65.72,65.07,65.3,102800.0,42.1638,42.5131,42.0926,42.2414,102800.0
2008-11-11 10:30:00,65.12,65.67,64.81,64.82,67100.0,42.125,42.4807,41.9244,41.9309,67100.0
2008-11-11 11:00:00,64.88,65.03,64.62,64.95,43100.0,41.9697,42.0667,41.8015,42.015,43100.0
2008-11-11 11:30:00,64.91,65.0,64.58,64.71,61800.0,41.9891,42.0473,41.7756,41.8597,61800.0
2008-11-11 12:00:00,64.63,64.76,64.22,64.56,47400.0,41.808,41.8921,41.5428,41.7627,47400.0
2008-11-11 12:30:00,64.56,64.99,64.56,64.92,29500.0,41.7627,42.0409,41.7627,41.9956,29500.0
2008-11-11 13:00:00,64.97,65.07,64.71,64.71,28600.0,42.0279,42.0926,41.8597,41.8597,28600.0
2008-11-11 13:30:00,64.74,65.5,64.5,65.46,40900.0,41.8791,42.3708,41.7239,42.3449,40900.0
2008-11-11 14:00:00,65.38,66.58,65.21,66.58,78400.0,42.2931,43.0694,42.1832,43.0694,78400.0
2008-11-11 14:30:00,66.62,66.77,65.01,65.01,61700.0,43.0953,43.1923,42.0538,42.0538,61700.0
2008-11-11 15:00:00,65.0,66.04,64.95,65.6,77500.0,42.0473,42.7201,42.015,42.4355,77500.0
2008-11-11 15:30:00,65.6,65.95,64.56,65.51,159500.0,42.4355,42.6619,41.7627,42.3772,159500.0
2008-11-12 09:30:00,65.59,65.59,63.84,64.04,204100.0,42.429,42.429,41.2969,41.4263,204100.0
2008-11-12 10:00:00,63.95,64.48,63.47,63.55,112000.0,41.3681,41.711,41.0576,41.1094,112000.0
2008-11-12 10:30:00,63.45,63.73,63.11,63.53,118400.0,41.0447,41.2258,40.8247,41.0964,118400.0
2008-11-12 11:00:00,63.53,63.8,63.38,63.54,125200.0,41.0964,41.2711,40.9994,41.1029,125200.0
2008-11-12 11:30:00,63.54,63.72,63.15,63.2,115800.0,41.1029,41.2193,40.8506,40.8829,115800.0
2008-11-12 12:00:00,63.23,63.52,63.04,63.38,116000.0,40.9023,41.0899,40.7794,40.9994,116000.0
2008-11-12 12:30:00,63.4,63.65,63.3,63.5,49200.0,41.0123,41.174,40.9476,41.077,49200.0
2008-11-12 13:00:00,63.46,63.76,62.93,63.24,55800.0,41.0511,41.2452,40.7083,40.9088,55800.0
2008-11-12 13:30:00,63.19,63.41,62.84,62.99,58600.0,40.8765,41.0188,40.6501,40.7471,58600.0
2008-11-12 14:00:00,63.0,63.36,62.75,63.25,66000.0,40.7536,40.9864,40.5918,40.9153,66000.0
2008-11-12 14:30:00,63.25,63.87,63.13,63.13,75900.0,40.9153,41.3164,40.8377,40.8377,75900.0
2008-11-12 15:00:00,63.17,63.3,62.75,62.91,124900.0,40.8635,40.9476,40.5918,40.6953,124900.0
2008-11-12 15:30:00,62.89,63.67,62.69,63.03,345800.0,40.6824,41.187,40.553,40.773,345800.0
2008-11-13 09:30:00,64.0,64.9,63.3,63.3,133600.0,41.4004,41.9826,40.9476,40.9476,133600.0
2008-11-13 10:00:00,63.39,64.99,63.33,64.7,119700.0,41.0059,42.0409,40.967,41.8533,119700.0
2008-11-13 10:30:00,64.7,64.93,63.68,64.04,81300.0,41.8533,42.002,41.1934,41.4263,81300.0
2008-11-13 11:00:00,64.08,64.47,63.44,64.03,73300.0,41.4522,41.7045,41.0382,41.4199,73300.0
2008-11-13 11:30:00,64.06,64.19,63.55,63.6,50800.0,41.4393,41.5234,41.1094,41.1417,50800.0
2008-11-13 12:00:00,63.6,63.91,63.11,63.12,76500.0,41.1417,41.3422,40.8247,40.8312,76500.0
2008-11-13 12:30:00,63.18,63.3,62.09,62.19,98300.0,40.87,40.9476,40.1649,40.2296,98300.0
2008-11-13 13:00:00,62.18,63.05,61.91,62.86,136900.0,40.2231,40.7859,40.0485,40.663,136900.0
2008-11-13 13:30:00,62.96,64.49,62.76,63.53,200900.0,40.7277,41.7174,40.5983,41.0964,200900.0
2008-11-13 14:00:00,63.47,65.28,63.41,64.95,216600.0,41.0576,42.2285,41.0188,42.015,216600.0
2008-11-13 14:30:00,64.94,65.71,64.35,65.24,243100.0,42.0085,42.5066,41.6269,42.2026,243100.0
2008-11-13 15:00:00,65.23,65.66,64.29,65.63,255000.0,42.1961,42.4743,41.588,42.4549,255000.0
2008-11-13 15:30:00,65.66,67.74,65.44,67.59,341400.0,42.4743,43.8198,42.332,43.7228,341400.0
2008-11-14 09:30:00,64.05,65.69,64.05,65.19,133400.0,41.4328,42.4937,41.4328,42.1702,133400.0
2008-11-14 10:00:00,65.31,65.38,64.45,64.76,101300.0,42.2479,42.2931,41.6915,41.8921,101300.0
2008-11-14 10:30:00,64.79,64.79,64.06,64.06,78300.0,41.9115,41.9115,41.4393,41.4393,78300.0
2008-11-14 11:00:00,64.13,64.65,63.88,64.29,77600.0,41.4845,41.8209,41.3228,41.588,77600.0
2008-11-14 11:30:00,64.26,64.64,63.97,64.18,68200.0,41.5686,41.8145,41.381,41.5169,68200.0
2008-11-14 12:00:00,64.07,64.14,63.43,64.12,58900.0,41.4457,41.491,41.0317,41.4781,58900.0
2008-11-14 12:30:00,64.04,64.78,63.78,64.64,54700.0,41.4263,41.905,41.2581,41.8145,54700.0
2008-11-14 13:00:00,64.61,64.64,63.8,64.25,66300.0,41.795,41.8145,41.2711,41.5622,66300.0
2008-11-14 13:30:00,64.31,65.0,64.18,64.62,60000.0,41.601,42.0473,41.5169,41.8015,60000.0
2008-11-14 14:00:00,64.54,65.87,64.48,65.24,97900.0,41.7498,42.6101,41.711,42.2026,97900.0
2008-11-14 14:30:00,65.27,66.0,64.79,66.0,145300.0,42.222,42.6942,41.9115,42.6942,145300.0
2008-11-14 15:00:00,66.0,66.18,65.09,65.45,123700.0,42.6942,42.8107,42.1055,42.3384,123700.0
2008-11-14 15:30:00,65.44,65.5,63.97,63.99,149300.0,42.332,42.3708,41.381,41.394,149300.0
2008-11-17 09:30:00,62.51,63.46,62.51,63.27,135600.0,40.4366,41.0511,40.4366,40.9282,135600.0
2008-11-17 10:00:00,63.28,63.28,61.75,62.29,146700.0,40.9347,40.9347,39.945,40.2943,146700.0
2008-11-17 10:30:00,62.2,62.63,61.95,61.95,87900.0,40.2361,40.5142,40.0743,40.0743,87900.0
2008-11-17 11:00:00,62.02,62.85,62.02,62.26,48400.0,40.1196,40.6565,40.1196,40.2749,48400.0
2008-11-17 11:30:00,62.25,63.85,62.24,63.77,82600.0,40.2684,41.3034,40.2619,41.2517,82600.0
2008-11-17 12:00:00,63.81,64.02,63.39,63.97,95000.0,41.2775,41.4134,41.0059,41.381,95000.0
2008-11-17 12:30:00,63.95,64.53,63.6,63.97,77800.0,41.3681,41.7433,41.1417,41.381,77800.0
2008-11-17 13:00:00,63.91,63.91,63.39,63.68,40900.0,41.3422,41.3422,41.0059,41.1934,40900.0
2008-11-17 13:30:00,63.71,63.75,63.04,63.47,50200.0,41.2129,41.2387,40.7794,41.0576,50200.0
2008-11-17 14:00:00,63.5,64.0,63.12,63.43,82000.0,41.077,41.4004,40.8312,41.0317,82000.0
2008-11-17 14:30:00,63.44,63.98,63.21,63.53,100400.0,41.0382,41.3875,40.8894,41.0964,100400.0
2008-11-17 15:00:00,63.53,63.9,63.19,63.6,137000.0,41.0964,41.3358,40.8765,41.1417,137000.0
2008-11-17 15:30:00,63.52,63.75,62.72,62.93,244900.0,41.0899,41.2387,40.5724,40.7083,244900.0
2008-11-18 09:30:00,63.07,63.74,62.1,62.92,66300.0,40.7988,41.2323,40.1714,40.7018,66300.0
2008-11-18 10:00:00,63.0,63.31,62.22,63.26,81400.0,40.7536,40.9541,40.249,40.9218,81400.0
2008-11-18 10:30:00,63.17,63.21,62.54,62.64,41000.0,40.8635,40.8894,40.456,40.5207,41000.0
2008-11-18 11:00:00,62.63,62.63,62.25,62.53,34400.0,40.5142,40.5142,40.2684,40.4495,34400.0
2008-11-18 11:30:00,62.59,63.4,62.51,63.38,32700.0,40.4883,41.0123,40.4366,40.9994,32700.0
2008-11-18 12:00:00,63.42,63.42,62.73,62.82,39000.0,41.0253,41.0253,40.5789,40.6371,39000.0
2008-11-18 12:30:00,62.75,62.81,62.31,62.58,28500.0,40.5918,40.6307,40.3072,40.4819,28500.0
2008-11-18 13:00:00,62.51,62.54,62.08,62.34,57000.0,40.4366,40.456,40.1584,40.3266,57000.0
2008-11-18 13:30:00,62.32,62.34,61.52,62.15,77300.0,40.3137,40.3266,39.7962,40.2037,77300.0
2008-11-18 14:00:00,62.14,62.41,61.5,61.95,66000.0,40.1972,40.3719,39.7832,40.0743,66000.0
2008-11-18 14:30:00,61.86,62.01,61.28,61.64,64500.0,40.0161,40.1132,39.6409,39.8738,64500.0
2008-11-18 15:00:00,61.61,62.75,61.53,62.28,157800.0,39.8544,40.5918,39.8027,40.2878,157800.0
2008-11-18 15:30:00,62.38,63.26,61.85,63.26,214800.0,40.3525,40.9218,40.0097,40.9218,214800.0
2008-11-19 09:30:00,62.45,63.0,61.63,61.98,146300.0,40.3978,40.7536,39.8673,40.0937,146300.0
2008-11-19 10:00:00,62.03,62.99,61.96,62.55,82200.0,40.1261,40.7471,40.0808,40.4625,82200.0
2008-11-19 10:30:00,62.5,62.58,61.2,61.35,92200.0,40.4301,40.4819,39.5892,39.6862,92200.0
2008-11-19 11:00:00,61.35,61.67,60.7,60.7,84800.0,39.6862,39.8932,39.2657,39.2657,84800.0
2008-11-19 11:30:00,60.8,61.07,60.5,60.79,94800.0,39.3304,39.5051,39.1364,39.324,94800.0
2008-11-19 12:00:00,60.79,60.94,60.42,60.59,83900.0,39.324,39.421,39.0846,39.1946,83900.0
2008-11-19 12:30:00,60.56,60.86,60.45,60.86,48400.0,39.1752,39.3692,39.104,39.3692,48400.0
2008-11-19 13:00:00,60.88,61.25,60.39,60.45,53700.0,39.3822,39.6215,39.0652,39.104,53700.0
2008-11-19 13:30:00,60.38,61.01,60.26,60.74,47000.0,39.0587,39.4663,38.9811,39.2916,47000.0
2008-11-19 14:00:00,60.75,61.12,60.41,60.59,136200.0,39.2981,39.5374,39.0781,39.1946,136200.0
2008-11-19 14:30:00,60.58,61.36,60.29,61.02,148100.0,39.1881,39.6927,39.0005,39.4727,148100.0
2008-11-19 15:00:00,60.97,61.33,60.24,60.48,150400.0,39.4404,39.6733,38.9682,39.1234,150400.0
2008-11-19 15:30:00,60.4,60.58,59.5,59.62,356200.0,39.0717,39.1881,38.4895,38.5671,356200.0
2008-11-20 09:30:00,60.91,61.99,60.51,60.53,433600.0,39.4016,40.1002,39.1428,39.1558,433600.0
2008-11-20 10:00:00,60.5,60.75,59.37,60.46,325500.0,39.1364,39.2981,38.4054,39.1105,325500.0
2008-11-20 10:30:00,60.29,61.13,59.91,60.56,186900.0,39.0005,39.5439,38.7547,39.1752,186900.0
2008-11-20 11:00:00,60.56,61.23,60.16,60.45,90900.0,39.1752,39.6086,38.9164,39.104,90900.0
2008-11-20 11:30:00,60.38,60.7,60.03,60.26,60100.0,39.0587,39.2657,38.8323,38.9811,60100.0
2008-11-20 12:00:00,60.22,61.44,59.75,61.41,170400.0,38.9552,39.7444,38.6512,39.725,170400.0
2008-11-20 12:30:00,61.28,62.0,61.17,61.56,180200.0,39.6409,40.1067,39.5698,39.8221,180200.0
2008-11-20 13:00:00,61.5,61.67,60.46,60.81,144300.0,39.7832,39.8932,39.1105,39.3369,144300.0
2008-11-20 13:30:00,60.74,61.24,60.15,61.2,90100.0,39.2916,39.6151,38.91,39.5892,90100.0
2008-11-20 14:00:00,61.17,61.27,59.87,60.01,79500.0,39.5698,39.6345,38.7288,38.8194,79500.0
2008-11-20 14:30:00,60.01,60.63,59.85,60.15,123200.0,38.8194,39.2205,38.7159,38.91,123200.0
2008-11-20 15:00:00,60.19,60.65,59.37,59.52,181400.0,38.9358,39.2334,38.4054,38.5024,181400.0
2008-11-20 15:30:00,59.43,59.84,58.63,59.7,438300.0,38.4442,38.7094,37.9267,38.6189,438300.0
2008-11-21 09:30:00,64.0,64.07,62.09,62.82,254500.0,41.4004,41.4457,40.1649,40.6371,254500.0
2008-11-21 10:00:00,62.96,63.2,61.63,61.63,102800.0,40.7277,40.8829,39.8673,39.8673,102800.0
2008-11-21 10:30:00,61.69,62.25,61.09,61.19,124700.0,39.9062,40.2684,39.518,39.5827,124700.0
2008-11-21 11:00:00,61.26,61.5,60.75,61.19,166800.0,39.628,39.7832,39.2981,39.5827,166800.0
2008-11-21 11:30:00,61.18,62.05,61.12,61.28,115200.0,39.5762,40.139,39.5374,39.6409,115200.0
2008-11-21 12:00:00,61.25,61.79,61.0,61.79,100000.0,39.6215,39.9708,39.4598,39.9708,100000.0
2008-11-21 12:30:00,61.79,62.42,61.51,61.57,87700.0,39.9708,40.3784,39.7897,39.8285,87700.0
2008-11-21 13:00:00,61.56,61.84,61.0,61.13,134800.0,39.8221,40.0032,39.4598,39.5439,134800.0
2008-11-21 13:30:00,61.14,61.61,60.42,60.5,68400.0,39.5504,39.8544,39.0846,39.1364,68400.0
2008-11-21 14:00:00,60.49,61.24,60.42,60.63,94800.0,39.1299,39.6151,39.0846,39.2205,94800.0
2008-11-21 14:30:00,60.67,60.85,60.0,60.21,143700.0,39.2463,39.3628,38.8129,38.9488,143700.0
2008-11-21 15:00:00,60.3,62.25,60.19,62.12,202700.0,39.007,40.2684,38.9358,40.1843,202700.0
2008-11-21 15:30:00,62.02,63.7,61.77,63.55,356600.0,40.1196,41.2064,39.9579,41.1094,356600.0
2008-11-24 09:30:00,64.51,65.0,64.02,64.42,207900.0,41.7304,42.0473,41.4134,41.6721,207900.0
2008-11-24 10:00:00,64.39,65.81,64.39,65.75,313700.0,41.6527,42.5713,41.6527,42.5325,313700.0
2008-11-24 10:30:00,65.78,65.85,65.16,65.81,125800.0,42.5519,42.5972,42.1508,42.5713,125800.0
2008-11-24 11:00:00,65.97,66.78,65.6,66.49,116600.0,42.6748,43.1988,42.4355,43.0112,116600.0
2008-11-24 11:30:00,66.52,66.77,66.07,66.34,88600.0,43.0306,43.1923,42.7395,42.9142,88600.0
2008-11-24 12:00:00,66.26,66.45,65.46,65.66,87900.0,42.8624,42.9853,42.3449,42.4743,87900.0
2008-11-24 12:30:00,65.63,66.16,65.42,66.06,67600.0,42.4549,42.7977,42.319,42.733,67600.0
2008-11-24 13:00:00,66.2,66.29,65.56,66.13,49500.0,42.8236,42.8818,42.4096,42.7783,49500.0
2008-11-24 13:30:00,66.08,66.46,65.82,66.44,53400.0,42.746,42.9918,42.5778,42.9788,53400.0
2008-11-24 14:00:00,66.49,66.54,65.87,66.43,88600.0,43.0112,43.0435,42.6101,42.9724,88600.0
2008-11-24 14:30:00,66.43,66.71,66.19,66.5,83300.0,42.9724,43.1535,42.8171,43.0177,83300.0
2008-11-24 15:00:00,66.5,67.84,66.35,67.82,209300.0,43.0177,43.8845,42.9206,43.8715,209300.0
2008-11-24 15:30:00,67.78,68.3,66.78,67.0,242900.0,43.8457,44.182,43.1988,43.3411,242900.0
2008-11-25 09:30:00,65.56,66.8,65.56,66.11,165500.0,42.4096,43.2117,42.4096,42.7654,165500.0
2008-11-25 10:00:00,66.12,66.75,65.79,66.25,134400.0,42.7718,43.1794,42.5584,42.8559,134400.0
2008-11-25 10:30:00,66.3,66.39,65.0,65.37,96400.0,42.8883,42.9465,42.0473,42.2867,96400.0
2008-11-25 11:00:00,65.37,65.5,64.5,65.4,86400.0,42.2867,42.3708,41.7239,42.3061,86400.0
2008-11-25 11:30:00,65.34,66.06,65.14,65.67,90400.0,42.2673,42.733,42.1379,42.4807,90400.0
2008-11-25 12:00:00,65.62,65.72,64.85,65.02,34400.0,42.4484,42.5131,41.9503,42.0603,34400.0
2008-11-25 12:30:00,65.06,65.19,64.34,64.62,51400.0,42.0861,42.1702,41.6204,41.8015,51400.0
2008-11-25 13:00:00,64.71,65.33,64.38,65.14,64300.0,41.8597,42.2608,41.6463,42.1379,64300.0
2008-11-25 13:30:00,65.15,65.49,64.68,64.7,45400.0,42.1444,42.3643,41.8403,41.8533,45400.0
2008-11-25 14:00:00,64.74,65.03,64.02,64.32,54500.0,41.8791,42.0667,41.4134,41.6075,54500.0
2008-11-25 14:30:00,64.29,65.64,64.25,65.49,56000.0,41.588,42.4613,41.5622,42.3643,56000.0
2008-11-25 15:00:00,65.53,65.98,65.03,65.37,90000.0,42.3902,42.6813,42.0667,42.2867,90000.0
2008-11-25 15:30:00,65.36,66.01,65.06,65.72,168000.0,42.2802,42.7007,42.0861,42.5131,168000.0
2008-11-26 09:30:00,62.7,63.3,62.34,63.04,158000.0,40.5595,40.9476,40.3266,40.7794,158000.0
2008-11-26 10:00:00,63.07,63.87,62.65,63.66,99100.0,40.7988,41.3164,40.5272,41.1805,99100.0
2008-11-26 10:30:00,63.61,63.86,63.16,63.67,90500.0,41.1482,41.3099,40.8571,41.187,90500.0
2008-11-26 11:00:00,63.67,64.19,63.29,63.75,60600.0,41.187,41.5234,40.9412,41.2387,60600.0
2008-11-26 11:30:00,63.72,64.05,63.3,63.5,77300.0,41.2193,41.4328,40.9476,41.077,77300.0
2008-11-26 12:00:00,63.55,63.83,63.32,63.78,61600.0,41.1094,41.2905,40.9606,41.2581,61600.0
2008-11-26 12:30:00,63.71,64.69,63.62,64.27,196900.0,41.2129,41.8468,41.1546,41.5751,196900.0
2008-11-26 13:00:00,64.23,64.68,64.13,64.55,70600.0,41.5492,41.8403,41.4845,41.7562,70600.0
2008-11-26 13:30:00,64.58,64.58,64.0,64.14,42600.0,41.7756,41.7756,41.4004,41.491,42600.0
2008-11-26 14:00:00,64.12,64.63,63.81,64.57,100000.0,41.4781,41.808,41.2775,41.7692,100000.0
2008-11-26 14:30:00,64.6,65.43,64.6,65.2,100800.0,41.7886,42.3255,41.7886,42.1767,100800.0
2008-11-26 15:00:00,65.2,65.59,64.9,65.26,137600.0,42.1767,42.429,41.9826,42.2155,137600.0
2008-11-26 15:30:00,65.28,65.46,64.94,65.19,208000.0,42.2285,42.3449,42.0085,42.1702,208000.0
2008-11-28 09:30:00,63.15,63.5,62.89,62.92,82100.0,40.8506,41.077,40.6824,40.7018,82100.0
2008-11-28 10:00:00,62.96,63.19,62.29,62.37,106800.0,40.7277,40.8765,40.2943,40.346,106800.0
2008-11-28 10:30:00,62.36,62.44,62.09,62.3,77700.0,40.3396,40.3913,40.1649,40.3007,77700.0
2008-11-28 11:00:00,62.29,62.88,62.25,62.84,43500.0,40.2943,40.6759,40.2684,40.6501,43500.0
2008-11-28 11:30:00,62.84,63.19,62.73,63.05,69400.0,40.6501,40.8765,40.5789,40.7859,69400.0
2008-11-28 12:00:00,63.06,63.24,62.75,62.88,97800.0,40.7924,40.9088,40.5918,40.6759,97800.0
2008-11-28 12:30:00,62.89,63.48,62.73,63.1,77600.0,40.6824,41.0641,40.5789,40.8183,77600.0
2008-11-28 13:00:00,63.1,63.1,63.1,63.1,8400.0,40.8183,40.8183,40.8183,40.8183,8400.0
2008-11-28 13:30:00,63.1,63.1,63.1,63.1,0.0,40.8183,40.8183,40.8183,40.8183,0.0
2008-11-28 14:00:00,63.1,63.1,63.1,63.1,0.0,40.8183,40.8183,40.8183,40.8183,0.0
2008-11-28 14:30:00,63.1,63.1,63.1,63.1,0.0,40.8183,40.8183,40.8183,40.8183,0.0
2008-11-28 15:00:00,63.26,63.26,63.25,63.25,1300.0,40.9218,40.9218,40.9153,40.9153,1300.0
2008-11-28 15:30:00,63.25,63.25,63.25,63.25,0.0,40.9153,40.9153,40.9153,40.9153,0.0
2008-12-01 09:30:00,61.85,61.85,60.38,60.38,85400.0,40.0097,40.0097,39.0587,39.0587,85400.0
2008-12-01 10:00:00,60.38,60.73,60.07,60.12,101400.0,39.0587,39.2851,38.8582,38.8905,101400.0
2008-12-01 10:30:00,60.11,60.23,59.6,59.64,73800.0,38.8841,38.9617,38.5542,38.58,73800.0
2008-12-01 11:00:00,59.6,59.66,59.18,59.3,87900.0,38.5542,38.593,38.2825,38.3601,87900.0
2008-12-01 11:30:00,59.31,59.69,59.12,59.31,67700.0,38.3666,38.6124,38.2437,38.3666,67700.0
2008-12-01 12:00:00,59.24,59.48,58.88,58.97,65200.0,38.3213,38.4765,38.0884,38.1466,65200.0
2008-12-01 12:30:00,58.94,59.27,58.85,59.04,63600.0,38.1272,38.3407,38.069,38.1919,63600.0
2008-12-01 13:00:00,58.98,59.35,58.98,59.11,32700.0,38.1531,38.3924,38.1531,38.2372,32700.0
2008-12-01 13:30:00,59.09,59.24,58.77,59.05,79600.0,38.2243,38.3213,38.0173,38.1984,79600.0
2008-12-01 14:00:00,59.05,59.38,58.75,59.2,73300.0,38.1984,38.4119,38.0043,38.2954,73300.0
2008-12-01 14:30:00,59.2,59.57,59.18,59.22,73200.0,38.2954,38.5348,38.2825,38.3084,73200.0
2008-12-01 15:00:00,59.18,59.29,58.66,58.98,146900.0,38.2825,38.3536,37.9461,38.1531,146900.0
2008-12-01 15:30:00,58.97,59.04,58.4,58.5,339400.0,38.1466,38.1919,37.7779,37.8426,339400.0
2008-12-02 09:30:00,60.9,61.96,60.66,61.07,201700.0,39.3951,40.0808,39.2399,39.5051,201700.0
2008-12-02 10:00:00,61.09,62.38,60.96,62.07,173300.0,39.518,40.3525,39.4339,40.152,173300.0
2008-12-02 10:30:00,62.02,62.58,61.91,62.04,74700.0,40.1196,40.4819,40.0485,40.1326,74700.0
2008-12-02 11:00:00,61.99,62.32,61.55,62.07,87700.0,40.1002,40.3137,39.8156,40.152,87700.0
2008-12-02 11:30:00,62.1,62.4,61.67,62.3,69100.0,40.1714,40.3654,39.8932,40.3007,69100.0
2008-12-02 12:00:00,62.26,62.62,62.17,62.5,106600.0,40.2749,40.5078,40.2167,40.4301,106600.0
2008-12-02 12:30:00,62.57,62.71,61.73,61.86,197000.0,40.4754,40.566,39.932,40.0161,197000.0
2008-12-02 13:00:00,61.84,61.9,61.46,61.63,159400.0,40.0032,40.042,39.7574,39.8673,159400.0
2008-12-02 13:30:00,61.6,61.6,60.76,60.83,162300.0,39.8479,39.8479,39.3046,39.3498,162300.0
2008-12-02 14:00:00,60.83,60.95,59.9,60.49,278500.0,39.3498,39.4275,38.7482,39.1299,278500.0
2008-12-02 14:30:00,60.47,61.19,60.25,61.15,116600.0,39.117,39.5827,38.9746,39.5568,116600.0
2008-12-02 15:00:00,61.09,61.5,60.16,61.48,174000.0,39.518,39.7832,38.9164,39.7703,174000.0
2008-12-02 15:30:00,61.4,62.12,60.9,61.85,315200.0,39.7186,40.1843,39.3951,40.0097,315200.0
2008-12-03 09:30:00,59.88,59.98,59.1,59.63,119600.0,38.7353,38.8,38.2307,38.5736,119600.0
2008-12-03 10:00:00,59.63,60.93,59.29,60.86,184500.0,38.5736,39.4145,38.3536,39.3692,184500.0
2008-12-03 10:30:00,60.91,61.9,60.8,61.77,130700.0,39.4016,40.042,39.3304,39.9579,130700.0
2008-12-03 11:00:00,61.84,62.23,61.48,61.52,97500.0,40.0032,40.2555,39.7703,39.7962,97500.0
2008-12-03 11:30:00,61.57,62.15,61.43,61.89,68300.0,39.8285,40.2037,39.738,40.0355,68300.0
2008-12-03 12:00:00,61.92,61.96,60.87,61.58,50700.0,40.0549,40.0808,39.3757,39.835,50700.0
2008-12-03 12:30:00,61.63,61.69,61.1,61.36,30900.0,39.8673,39.9062,39.5245,39.6927,30900.0
2008-12-03 13:00:00,61.36,61.48,60.64,60.76,56900.0,39.6927,39.7703,39.2269,39.3046,56900.0
2008-12-03 13:30:00,60.72,60.81,60.09,60.36,36900.0,39.2787,39.3369,38.8711,39.0458,36900.0
2008-12-03 14:00:00,60.31,61.29,60.0,60.92,80200.0,39.0135,39.6474,38.8129,39.4081,80200.0
2008-12-03 14:30:00,60.92,61.64,60.86,60.96,122000.0,39.4081,39.8738,39.3692,39.4339,122000.0
2008-12-03 15:00:00,60.95,61.53,60.62,61.23,92300.0,39.4275,39.8027,39.214,39.6086,92300.0
2008-12-03 15:30:00,61.29,61.89,60.9,61.68,272100.0,39.6474,40.0355,39.3951,39.8997,272100.0
2008-12-04 09:30:00,58.79,59.64,58.25,59.51,278500.0,38.0302,38.58,37.6809,38.4959,278500.0
2008-12-04 10:00:00,59.5,59.88,59.16,59.35,120800.0,38.4895,38.7353,38.2695,38.3924,120800.0
2008-12-04 10:30:00,59.44,59.89,59.19,59.85,121200.0,38.4507,38.7418,38.2889,38.7159,121200.0
2008-12-04 11:00:00,59.86,60.03,59.43,59.63,78600.0,38.7224,38.8323,38.4442,38.5736,78600.0
2008-12-04 11:30:00,59.48,59.68,59.0,59.48,119000.0,38.4765,38.6059,38.166,38.4765,119000.0
2008-12-04 12:00:00,59.47,59.6,58.82,59.11,69400.0,38.4701,38.5542,38.0496,38.2372,69400.0
2008-12-04 12:30:00,59.1,59.46,58.91,59.37,62800.0,38.2307,38.4636,38.1078,38.4054,62800.0
2008-12-04 13:00:00,59.32,59.45,58.91,58.91,109000.0,38.373,38.4571,38.1078,38.1078,109000.0
2008-12-04 13:30:00,58.91,59.6,58.81,59.36,77600.0,38.1078,38.5542,38.0431,38.3989,77600.0
2008-12-04 14:00:00,59.32,59.62,59.21,59.45,89200.0,38.373,38.5671,38.3019,38.4571,89200.0
2008-12-04 14:30:00,59.45,59.8,58.99,59.1,92900.0,38.4571,38.6835,38.1596,38.2307,92900.0
2008-12-04 15:00:00,59.07,59.14,57.95,58.01,387900.0,38.2113,38.2566,37.4868,37.5256,387900.0
2008-12-04 15:30:00,58.01,58.68,57.95,58.51,521800.0,37.5256,37.959,37.4868,37.8491,521800.0
2008-12-05 09:30:00,57.39,58.05,56.6,56.61,151500.0,37.1246,37.5515,36.6135,36.62,151500.0
2008-12-05 10:00:00,56.63,56.79,55.61,55.87,141100.0,36.6329,36.7364,35.9731,36.1413,141100.0
2008-12-05 10:30:00,55.86,56.55,55.41,56.18,108300.0,36.1348,36.5812,35.8437,36.3418,108300.0
2008-12-05 11:00:00,56.17,56.24,55.63,55.7,56100.0,36.3354,36.3806,35.986,36.0313,56100.0
2008-12-05 11:30:00,55.66,56.3,55.55,56.08,113000.0,36.0055,36.4195,35.9343,36.2771,113000.0
2008-12-05 12:00:00,56.22,56.44,56.11,56.44,42900.0,36.3677,36.51,36.2965,36.51,42900.0
2008-12-05 12:30:00,56.41,56.45,55.64,55.76,100200.0,36.4906,36.5165,35.9925,36.0701,100200.0
2008-12-05 13:00:00,55.78,56.41,55.78,56.05,125200.0,36.0831,36.4906,36.0831,36.2577,125200.0
2008-12-05 13:30:00,56.02,57.0,56.02,56.5,130800.0,36.2383,36.8723,36.2383,36.5488,130800.0
2008-12-05 14:00:00,56.5,56.7,56.07,56.38,101300.0,36.5488,36.6782,36.2707,36.4712,101300.0
2008-12-05 14:30:00,56.41,57.61,56.26,57.36,148100.0,36.4906,37.2669,36.3936,37.1052,148100.0
2008-12-05 15:00:00,57.35,57.8,56.91,57.64,152300.0,37.0987,37.3898,36.8141,37.2863,152300.0
2008-12-05 15:30:00,57.62,58.38,57.57,58.17,242600.0,37.2733,37.765,37.241,37.6291,242600.0
2008-12-08 09:30:00,59.0,59.93,59.0,59.32,160700.0,38.166,38.7676,38.166,38.373,160700.0
2008-12-08 10:00:00,59.34,59.69,59.05,59.44,95700.0,38.386,38.6124,38.1984,38.4507,95700.0
2008-12-08 10:30:00,59.53,60.05,59.45,60.02,122800.0,38.5089,38.8453,38.4571,38.8259,122800.0
2008-12-08 11:00:00,60.04,60.31,59.82,60.05,90600.0,38.8388,39.0135,38.6965,38.8453,90600.0
2008-12-08 11:30:00,60.05,60.23,59.67,59.88,51100.0,38.8453,38.9617,38.5994,38.7353,51100.0
2008-12-08 12:00:00,59.9,60.13,59.49,60.02,48100.0,38.7482,38.897,38.483,38.8259,48100.0
2008-12-08 12:30:00,60.08,60.12,59.39,59.66,70300.0,38.8647,38.8905,38.4183,38.593,70300.0
2008-12-08 13:00:00,59.73,60.05,59.5,59.73,63700.0,38.6383,38.8453,38.4895,38.6383,63700.0
2008-12-08 13:30:00,59.67,59.77,59.2,59.44,75500.0,38.5994,38.6641,38.2954,38.4507,75500.0
2008-12-08 14:00:00,59.54,60.09,59.49,59.87,65300.0,38.5154,38.8711,38.483,38.7288,65300.0
2008-12-08 14:30:00,59.92,60.6,59.74,60.57,134900.0,38.7612,39.201,38.6447,39.1816,134900.0
2008-12-08 15:00:00,60.6,60.97,60.37,60.72,175900.0,39.201,39.4404,39.0523,39.2787,175900.0
2008-12-08 15:30:00,60.67,60.86,59.83,60.18,178200.0,39.2463,39.3692,38.703,38.9294,178200.0
2008-12-09 09:30:00,59.18,59.72,59.0,59.27,142200.0,38.2825,38.6318,38.166,38.3407,142200.0
2008-12-09 10:00:00,59.29,60.15,59.29,59.83,106300.0,38.3536,38.91,38.3536,38.703,106300.0
2008-12-09 10:30:00,59.83,60.46,59.76,60.21,108700.0,38.703,39.1105,38.6577,38.9488,108700.0
2008-12-09 11:00:00,60.24,60.44,59.56,59.56,82900.0,38.9682,39.0975,38.5283,38.5283,82900.0
2008-12-09 11:30:00,59.57,60.0,59.45,59.77,59000.0,38.5348,38.8129,38.4571,38.6641,59000.0
2008-12-09 12:00:00,59.8,60.17,59.72,60.0,61900.0,38.6835,38.9229,38.6318,38.8129,61900.0
2008-12-09 12:30:00,60.03,60.43,59.91,59.96,88400.0,38.8323,39.0911,38.7547,38.787,88400.0
2008-12-09 13:00:00,59.97,60.26,59.55,59.59,58600.0,38.7935,38.9811,38.5218,38.5477,58600.0
2008-12-09 13:30:00,59.66,60.1,59.55,59.68,65800.0,38.593,38.8776,38.5218,38.6059,65800.0
2008-12-09 14:00:00,59.68,59.75,59.08,59.31,83600.0,38.6059,38.6512,38.2178,38.3666,83600.0
2008-12-09 14:30:00,59.24,59.89,59.09,59.71,115300.0,38.3213,38.7418,38.2243,38.6253,115300.0
2008-12-09 15:00:00,59.75,59.93,59.28,59.29,164700.0,38.6512,38.7676,38.3472,38.3536,164700.0
2008-12-09 15:30:00,59.26,59.48,59.08,59.35,216300.0,38.3342,38.4765,38.2178,38.3924,216300.0
2008-12-10 09:30:00,62.63,63.0,61.78,62.39,216200.0,40.5142,40.7536,39.9644,40.359,216200.0
2008-12-10 10:00:00,62.37,63.06,62.31,63.01,110000.0,40.346,40.7924,40.3072,40.76,110000.0
2008-12-10 10:30:00,62.99,63.19,62.53,62.69,54700.0,40.7471,40.8765,40.4495,40.553,54700.0
2008-12-10 11:00:00,62.75,63.06,62.46,62.87,91300.0,40.5918,40.7924,40.4043,40.6695,91300.0
2008-12-10 11:30:00,62.88,63.32,62.8,63.09,71800.0,40.6759,40.9606,40.6242,40.8118,71800.0
2008-12-10 12:00:00,63.08,63.32,62.61,62.7,60500.0,40.8053,40.9606,40.5013,40.5595,60500.0
2008-12-10 12:30:00,62.7,62.93,62.51,62.74,52400.0,40.5595,40.7083,40.4366,40.5854,52400.0
2008-12-10 13:00:00,62.7,63.14,62.66,62.92,44800.0,40.5595,40.8441,40.5336,40.7018,44800.0
2008-12-10 13:30:00,62.91,63.0,62.33,62.48,62100.0,40.6953,40.7536,40.3202,40.4172,62100.0
2008-12-10 14:00:00,62.46,62.8,62.27,62.57,91900.0,40.4043,40.6242,40.2813,40.4754,91900.0
2008-12-10 14:30:00,62.59,62.68,62.26,62.51,78700.0,40.4883,40.5466,40.2749,40.4366,78700.0
2008-12-10 15:00:00,62.46,63.25,62.46,63.2,95400.0,40.4043,40.9153,40.4043,40.8829,95400.0
2008-12-10 15:30:00,63.2,63.45,62.82,63.29,209600.0,40.8829,41.0447,40.6371,40.9412,209600.0
2008-12-11 09:30:00,65.17,65.99,65.01,65.15,277500.0,42.1573,42.6877,42.0538,42.1444,277500.0
2008-12-11 10:00:00,65.14,65.51,64.85,65.29,155000.0,42.1379,42.3772,41.9503,42.2349,155000.0
2008-12-11 10:30:00,65.29,65.51,64.8,65.13,81200.0,42.2349,42.3772,41.918,42.1314,81200.0
2008-12-11 11:00:00,65.14,65.31,65.07,65.2,64500.0,42.1379,42.2479,42.0926,42.1767,64500.0
2008-12-11 11:30:00,65.14,65.48,65.06,65.43,76100.0,42.1379,42.3578,42.0861,42.3255,76100.0
2008-12-11 12:00:00,65.43,65.64,65.3,65.3,77000.0,42.3255,42.4613,42.2414,42.2414,77000.0
2008-12-11 12:30:00,65.3,65.63,65.25,65.58,62700.0,42.2414,42.4549,42.2091,42.4225,62700.0
2008-12-11 13:00:00,65.6,65.67,65.1,65.11,52700.0,42.4355,42.4807,42.112,42.1185,52700.0
2008-12-11 13:30:00,65.17,65.31,64.9,64.98,64000.0,42.1573,42.2479,41.9826,42.0344,64000.0
2008-12-11 14:00:00,64.97,65.24,64.56,64.74,118500.0,42.0279,42.2026,41.7627,41.8791,118500.0
2008-12-11 14:30:00,64.74,64.96,64.16,64.25,107200.0,41.8791,42.0215,41.5039,41.5622,107200.0
2008-12-11 15:00:00,64.25,64.31,63.83,64.21,154000.0,41.5622,41.601,41.2905,41.5363,154000.0
2008-12-11 15:30:00,64.17,64.52,63.75,64.44,369600.0,41.5104,41.7368,41.2387,41.6851,369600.0
2008-12-12 09:30:00,62.22,62.99,59.82,62.64,238500.0,40.249,40.7471,38.6965,40.5207,238500.0
2008-12-12 10:00:00,62.64,62.76,61.87,62.03,103500.0,40.5207,40.5983,40.0226,40.1261,103500.0
2008-12-12 10:30:00,62.18,62.51,61.76,62.51,89900.0,40.2231,40.4366,39.9514,40.4366,89900.0
2008-12-12 11:00:00,62.45,62.61,61.98,62.0,54900.0,40.3978,40.5013,40.0937,40.1067,54900.0
2008-12-12 11:30:00,61.97,62.04,61.53,61.71,79500.0,40.0873,40.1326,39.8027,39.9191,79500.0
2008-12-12 12:00:00,61.79,62.19,61.77,62.09,55400.0,39.9708,40.2296,39.9579,40.1649,55400.0
2008-12-12 12:30:00,62.06,62.71,61.97,62.65,39300.0,40.1455,40.566,40.0873,40.5272,39300.0
2008-12-12 13:00:00,62.64,62.88,62.51,62.83,68800.0,40.5207,40.6759,40.4366,40.6436,68800.0
2008-12-12 13:30:00,62.84,62.88,62.37,62.54,72600.0,40.6501,40.6759,40.346,40.456,72600.0
2008-12-12 14:00:00,62.54,63.29,62.51,62.85,59700.0,40.456,40.9412,40.4366,40.6565,59700.0
2008-12-12 14:30:00,62.72,63.57,62.42,63.42,95700.0,40.5724,41.1223,40.3784,41.0253,95700.0
2008-12-12 15:00:00,63.47,63.87,62.85,63.28,103200.0,41.0576,41.3164,40.6565,40.9347,103200.0
2008-12-12 15:30:00,63.29,63.36,62.9,63.2,127900.0,40.9412,40.9864,40.6889,40.8829,127900.0
2008-12-15 09:30:00,66.64,66.92,65.89,65.95,229700.0,43.1082,43.2893,42.6231,42.6619,229700.0
2008-12-15 10:00:00,65.89,65.99,65.42,65.85,120100.0,42.6231,42.6877,42.319,42.5972,120100.0
2008-12-15 10:30:00,65.82,65.96,65.33,65.59,81700.0,42.5778,42.6683,42.2608,42.429,81700.0
2008-12-15 11:00:00,65.54,65.95,65.48,65.72,83300.0,42.3966,42.6619,42.3578,42.5131,83300.0
2008-12-15 11:30:00,65.64,65.79,65.39,65.65,42400.0,42.4613,42.5584,42.2996,42.4678,42400.0
2008-12-15 12:00:00,65.6,65.92,65.54,65.78,25600.0,42.4355,42.6425,42.3966,42.5519,25600.0
2008-12-15 12:30:00,65.83,65.85,65.21,65.46,97100.0,42.5842,42.5972,42.1832,42.3449,97100.0
2008-12-15 13:00:00,65.44,65.61,64.96,65.49,86100.0,42.332,42.4419,42.0215,42.3643,86100.0
2008-12-15 13:30:00,65.45,65.95,65.42,65.74,73900.0,42.3384,42.6619,42.319,42.526,73900.0
2008-12-15 14:00:00,65.74,65.8,65.35,65.42,63800.0,42.526,42.5648,42.2737,42.319,63800.0
2008-12-15 14:30:00,65.41,65.54,65.16,65.21,75000.0,42.3126,42.3966,42.1508,42.1832,75000.0
2008-12-15 15:00:00,65.21,65.44,64.8,65.21,116400.0,42.1832,42.332,41.918,42.1832,116400.0
2008-12-15 15:30:00,65.12,65.94,65.05,65.64,239100.0,42.125,42.6554,42.0797,42.4613,239100.0
2008-12-16 09:30:00,67.01,67.01,66.15,66.61,167900.0,43.3476,43.3476,42.7912,43.0888,167900.0
2008-12-16 10:00:00,66.52,66.97,66.52,66.79,57100.0,43.0306,43.3217,43.0306,43.2052,57100.0
2008-12-16 10:30:00,66.87,66.99,66.55,66.99,72100.0,43.257,43.3346,43.05,43.3346,72100.0
2008-12-16 11:00:00,66.96,67.31,66.94,67.29,71200.0,43.3152,43.5416,43.3023,43.5287,71200.0
2008-12-16 11:30:00,67.33,67.81,67.31,67.7,98600.0,43.5546,43.8651,43.5416,43.7939,98600.0
2008-12-16 12:00:00,67.72,67.98,67.5,67.84,92100.0,43.8068,43.975,43.6645,43.8845,92100.0
2008-12-16 12:30:00,67.81,67.92,67.63,67.76,163100.0,43.8651,43.9362,43.7486,43.8327,163100.0
2008-12-16 13:00:00,67.74,67.94,67.45,67.87,57000.0,43.8198,43.9492,43.6322,43.9039,57000.0
2008-12-16 13:30:00,67.83,67.85,67.35,67.45,73800.0,43.878,43.8909,43.5675,43.6322,73800.0
2008-12-16 14:00:00,67.48,68.4,66.67,68.1,203200.0,43.6516,44.2467,43.1276,44.0527,203200.0
2008-12-16 14:30:00,68.07,69.07,68.01,68.8,215100.0,44.0333,44.6801,43.9944,44.5055,215100.0
2008-12-16 15:00:00,68.85,69.76,68.26,69.64,178000.0,44.5378,45.1265,44.1562,45.0489,178000.0
2008-12-16 15:30:00,69.63,69.78,69.03,69.75,411700.0,45.0424,45.1394,44.6543,45.12,411700.0
2008-12-17 09:30:00,68.04,68.84,67.89,68.78,172500.0,44.0139,44.5314,43.9168,44.4925,172500.0
2008-12-17 10:00:00,68.79,68.88,68.0,68.38,75600.0,44.499,44.5572,43.988,44.2338,75600.0
2008-12-17 10:30:00,68.4,68.43,67.93,68.22,70900.0,44.2467,44.2661,43.9427,44.1303,70900.0
2008-12-17 11:00:00,68.21,68.6,68.03,68.16,47400.0,44.1238,44.3761,44.0074,44.0915,47400.0
2008-12-17 11:30:00,68.18,68.48,68.0,68.29,53300.0,44.1044,44.2985,43.988,44.1756,53300.0
2008-12-17 12:00:00,68.29,68.8,68.07,68.57,78000.0,44.1756,44.5055,44.0333,44.3567,78000.0
2008-12-17 12:30:00,68.61,68.75,68.39,68.54,91300.0,44.3826,44.4731,44.2403,44.3373,91300.0
2008-12-17 13:00:00,68.59,68.82,68.42,68.53,58800.0,44.3696,44.5184,44.2597,44.3308,58800.0
2008-12-17 13:30:00,68.51,68.95,68.51,68.66,36800.0,44.3179,44.6025,44.3179,44.4149,36800.0
2008-12-17 14:00:00,68.63,68.99,68.22,68.26,67300.0,44.3955,44.6284,44.1303,44.1562,67300.0
2008-12-17 14:30:00,68.26,68.42,67.9,68.3,70200.0,44.1562,44.2597,43.9233,44.182,70200.0
2008-12-17 15:00:00,68.36,68.64,68.15,68.26,103400.0,44.2209,44.402,44.085,44.1562,103400.0
2008-12-17 15:30:00,68.36,68.84,68.14,68.41,157000.0,44.2209,44.5314,44.0785,44.2532,157000.0
2008-12-18 09:30:00,66.83,68.47,66.83,67.16,149700.0,43.2311,44.292,43.2311,43.4446,149700.0
2008-12-18 10:00:00,67.15,67.6,67.07,67.27,80500.0,43.4381,43.7292,43.3864,43.5158,80500.0
2008-12-18 10:30:00,67.38,67.47,66.83,67.2,67800.0,43.5869,43.6451,43.2311,43.4705,67800.0
2008-12-18 11:00:00,67.19,67.47,66.95,67.47,42900.0,43.464,43.6451,43.3088,43.6451,42900.0
2008-12-18 11:30:00,67.42,67.49,66.98,67.26,58000.0,43.6128,43.6581,43.3282,43.5093,58000.0
2008-12-18 12:00:00,67.25,67.3,66.72,66.85,101800.0,43.5028,43.5352,43.16,43.2441,101800.0
2008-12-18 12:30:00,66.85,67.25,66.66,67.06,48700.0,43.2441,43.5028,43.1212,43.3799,48700.0
2008-12-18 13:00:00,67.13,67.31,66.72,66.88,180800.0,43.4252,43.5416,43.16,43.2635,180800.0
2008-12-18 13:30:00,66.88,66.88,66.25,66.53,136000.0,43.2635,43.2635,42.8559,43.0371,136000.0
2008-12-18 14:00:00,66.56,66.62,65.75,65.8,236300.0,43.0565,43.0953,42.5325,42.5648,236300.0
2008-12-18 14:30:00,65.78,66.44,65.75,66.11,109700.0,42.5519,42.9788,42.5325,42.7654,109700.0
2008-12-18 15:00:00,66.1,66.15,65.1,65.13,119800.0,42.7589,42.7912,42.112,42.1314,119800.0
2008-12-18 15:30:00,65.1,65.87,65.1,65.41,277900.0,42.112,42.6101,42.112,42.3126,277900.0
2008-12-19 09:30:00,65.9,66.55,65.48,65.54,197200.0,42.6295,43.05,42.3578,42.3966,197200.0
2008-12-19 10:00:00,65.61,66.22,65.61,65.94,74000.0,42.4419,42.8365,42.4419,42.6554,74000.0
2008-12-19 10:30:00,65.87,65.98,65.56,65.68,43000.0,42.6101,42.6813,42.4096,42.4872,43000.0
2008-12-19 11:00:00,65.73,65.81,65.2,65.32,103100.0,42.5196,42.5713,42.1767,42.2543,103100.0
2008-12-19 11:30:00,65.29,65.43,64.75,64.83,91000.0,42.2349,42.3255,41.8856,41.9374,91000.0
2008-12-19 12:00:00,64.78,64.78,64.34,64.68,51700.0,41.905,41.905,41.6204,41.8403,51700.0
2008-12-19 12:30:00,64.71,65.0,64.64,64.91,54700.0,41.8597,42.0473,41.8145,41.9891,54700.0
2008-12-19 13:00:00,64.85,65.0,64.58,64.74,61200.0,41.9503,42.0473,41.7756,41.8791,61200.0
2008-12-19 13:30:00,64.74,64.85,64.34,64.34,209200.0,41.8791,41.9503,41.6204,41.6204,209200.0
2008-12-19 14:00:00,64.35,64.47,64.0,64.13,88400.0,41.6269,41.7045,41.4004,41.4845,88400.0
2008-12-19 14:30:00,64.17,64.55,63.97,64.09,55000.0,41.5104,41.7562,41.381,41.4587,55000.0
2008-12-19 15:00:00,64.08,64.26,63.64,64.16,158300.0,41.4522,41.5686,41.1676,41.5039,158300.0
2008-12-19 15:30:00,64.16,64.42,63.88,64.21,271300.0,41.5039,41.6721,41.3228,41.5363,271300.0
2008-12-22 09:30:00,61.95,63.2,61.55,62.42,311700.0,40.0743,40.8829,39.8156,40.3784,311700.0
2008-12-22 10:00:00,62.46,62.49,61.63,61.76,200100.0,40.4043,40.4237,39.8673,39.9514,200100.0
2008-12-22 10:30:00,61.75,61.82,61.39,61.49,85300.0,39.945,39.9902,39.7121,39.7768,85300.0
2008-12-22 11:00:00,61.49,61.49,61.0,61.11,113600.0,39.7768,39.7768,39.4598,39.531,113600.0
2008-12-22 11:30:00,61.09,61.2,60.73,61.1,79600.0,39.518,39.5892,39.2851,39.5245,79600.0
2008-12-22 12:00:00,61.1,61.27,60.9,61.23,64900.0,39.5245,39.6345,39.3951,39.6086,64900.0
2008-12-22 12:30:00,61.16,61.43,61.07,61.24,69600.0,39.5633,39.738,39.5051,39.6151,69600.0
2008-12-22 13:00:00,61.25,61.43,61.01,61.13,61800.0,39.6215,39.738,39.4663,39.5439,61800.0
2008-12-22 13:30:00,61.14,61.27,60.85,60.91,88100.0,39.5504,39.6345,39.3628,39.4016,88100.0
2008-12-22 14:00:00,60.93,61.34,60.67,60.93,99900.0,39.4145,39.6797,39.2463,39.4145,99900.0
2008-12-22 14:30:00,60.94,60.95,60.35,60.41,91200.0,39.421,39.4275,39.0393,39.0781,91200.0
2008-12-22 15:00:00,60.38,60.64,60.21,60.33,142100.0,39.0587,39.2269,38.9488,39.0264,142100.0
2008-12-22 15:30:00,60.29,60.98,60.15,60.88,251200.0,39.0005,39.4469,38.91,39.3822,251200.0
2008-12-23 09:30:00,61.1,61.68,60.52,61.68,105100.0,39.5245,39.8997,39.1493,39.8997,105100.0
2008-12-23 10:00:00,61.65,61.68,61.19,61.27,62800.0,39.8803,39.8997,39.5827,39.6345,62800.0
2008-12-23 10:30:00,61.34,61.59,60.98,60.98,55800.0,39.6797,39.8415,39.4469,39.4469,55800.0
2008-12-23 11:00:00,60.98,61.04,60.59,60.73,69700.0,39.4469,39.4857,39.1946,39.2851,69700.0
2008-12-23 11:30:00,60.7,60.85,60.31,60.36,54400.0,39.2657,39.3628,39.0135,39.0458,54400.0
2008-12-23 12:00:00,60.35,60.43,60.11,60.16,60900.0,39.0393,39.0911,38.8841,38.9164,60900.0
2008-12-23 12:30:00,60.15,60.38,60.0,60.16,50800.0,38.91,39.0587,38.8129,38.9164,50800.0
2008-12-23 13:00:00,60.1,60.33,60.02,60.13,43500.0,38.8776,39.0264,38.8259,38.897,43500.0
2008-12-23 13:30:00,60.1,60.5,60.0,60.19,78300.0,38.8776,39.1364,38.8129,38.9358,78300.0
2008-12-23 14:00:00,60.19,60.33,60.06,60.13,84900.0,38.9358,39.0264,38.8517,38.897,84900.0
2008-12-23 14:30:00,60.19,60.25,59.56,59.8,86600.0,38.9358,38.9746,38.5283,38.6835,86600.0
2008-12-23 15:00:00,59.76,60.31,58.95,60.01,131700.0,38.6577,39.0135,38.1337,38.8194,131700.0
2008-12-23 15:30:00,59.99,60.41,59.89,60.36,229600.0,38.8065,39.0781,38.7418,39.0458,229600.0
2008-12-24 08:00:00,60.43,60.43,60.25,60.25,1000.0,39.0911,39.0911,38.9746,38.9746,1000.0
2008-12-24 08:30:00,60.25,60.25,60.25,60.25,0.0,38.9746,38.9746,38.9746,38.9746,0.0
2008-12-24 09:00:00,60.66,60.72,60.66,60.72,2000.0,39.2399,39.2787,39.2399,39.2787,2000.0
2008-12-24 09:30:00,61.22,61.22,60.41,60.55,121200.0,39.6021,39.6021,39.0781,39.1687,121200.0
2008-12-24 10:00:00,60.55,60.62,60.31,60.46,73300.0,39.1687,39.214,39.0135,39.1105,73300.0
2008-12-24 10:30:00,60.48,60.6,60.4,60.43,46400.0,39.1234,39.201,39.0717,39.0911,46400.0
2008-12-24 11:00:00,60.4,60.6,60.31,60.6,89600.0,39.0717,39.201,39.0135,39.201,89600.0
2008-12-24 11:30:00,60.61,60.74,60.42,60.74,104200.0,39.2075,39.2916,39.0846,39.2916,104200.0
2008-12-24 12:00:00,60.73,60.83,60.68,60.75,39000.0,39.2851,39.3498,39.2528,39.2981,39000.0
2008-12-24 12:30:00,60.74,61.15,60.72,61.07,106100.0,39.2916,39.5568,39.2787,39.5051,106100.0
2008-12-26 09:30:00,63.51,63.77,63.25,63.52,106800.0,41.0835,41.2517,40.9153,41.0899,106800.0
2008-12-26 10:00:00,63.53,63.65,63.27,63.37,34200.0,41.0964,41.174,40.9282,40.9929,34200.0
2008-12-26 10:30:00,63.38,63.45,62.94,62.95,27700.0,40.9994,41.0447,40.7148,40.7212,27700.0
2008-12-26 11:00:00,62.99,63.25,62.92,62.93,52100.0,40.7471,40.9153,40.7018,40.7083,52100.0
2008-12-26 11:30:00,62.94,63.11,62.88,63.09,10000.0,40.7148,40.8247,40.6759,40.8118,10000.0
2008-12-26 12:00:00,63.09,63.25,63.05,63.11,11600.0,40.8118,40.9153,40.7859,40.8247,11600.0
2008-12-26 12:30:00,63.11,63.21,63.06,63.14,12800.0,40.8247,40.8894,40.7924,40.8441,12800.0
2008-12-26 13:00:00,63.11,63.27,63.03,63.08,16600.0,40.8247,40.9282,40.773,40.8053,16600.0
2008-12-26 13:30:00,63.11,63.23,63.07,63.17,19700.0,40.8247,40.9023,40.7988,40.8635,19700.0
2008-12-26 14:00:00,63.17,63.28,63.14,63.21,21100.0,40.8635,40.9347,40.8441,40.8894,21100.0
2008-12-26 14:30:00,63.23,63.4,63.23,63.36,20100.0,40.9023,41.0123,40.9023,40.9864,20100.0
2008-12-26 15:00:00,63.39,63.47,63.29,63.45,37400.0,41.0059,41.0576,40.9412,41.0447,37400.0
2008-12-26 15:30:00,63.44,63.72,63.44,63.65,96000.0,41.0382,41.2193,41.0382,41.174,96000.0
2008-12-29 09:30:00,65.08,65.08,64.39,64.6,117700.0,42.0991,42.0991,41.6527,41.7886,117700.0
2008-12-29 10:00:00,64.59,64.66,63.75,64.0,75300.0,41.7821,41.8274,41.2387,41.4004,75300.0
2008-12-29 10:30:00,63.94,64.09,63.6,63.68,53300.0,41.3616,41.4587,41.1417,41.1934,53300.0
2008-12-29 11:00:00,63.7,63.86,63.49,63.69,43400.0,41.2064,41.3099,41.0705,41.1999,43400.0
2008-12-29 11:30:00,63.7,63.79,63.56,63.69,53500.0,41.2064,41.2646,41.1158,41.1999,53500.0
2008-12-29 12:00:00,63.67,63.8,63.59,63.6,54800.0,41.187,41.2711,41.1352,41.1417,54800.0
2008-12-29 12:30:00,63.6,63.66,63.4,63.41,36800.0,41.1417,41.1805,41.0123,41.0188,36800.0
2008-12-29 13:00:00,63.34,63.53,63.26,63.3,57100.0,40.9735,41.0964,40.9218,40.9476,57100.0
2008-12-29 13:30:00,63.3,63.64,63.29,63.49,108600.0,40.9476,41.1676,40.9412,41.0705,108600.0
2008-12-29 14:00:00,63.43,63.68,63.33,63.63,76300.0,41.0317,41.1934,40.967,41.1611,76300.0
2008-12-29 14:30:00,63.63,63.75,63.41,63.65,50700.0,41.1611,41.2387,41.0188,41.174,50700.0
2008-12-29 15:00:00,63.7,64.0,63.65,63.7,137700.0,41.2064,41.4004,41.174,41.2064,137700.0
2008-12-29 15:30:00,63.7,64.0,63.58,64.0,198200.0,41.2064,41.4004,41.1288,41.4004,198200.0
2008-12-30 09:30:00,64.01,64.24,63.74,63.9,97500.0,41.4069,41.5557,41.2323,41.3358,97500.0
2008-12-30 10:00:00,63.93,64.0,63.76,64.0,42500.0,41.3552,41.4004,41.2452,41.4004,42500.0
2008-12-30 10:30:00,64.0,64.18,63.97,64.14,61200.0,41.4004,41.5169,41.381,41.491,61200.0
2008-12-30 11:00:00,64.08,64.25,63.95,64.12,60100.0,41.4522,41.5622,41.3681,41.4781,60100.0
2008-12-30 11:30:00,64.12,64.3,64.11,64.19,59200.0,41.4781,41.5945,41.4716,41.5234,59200.0
2008-12-30 12:00:00,64.18,64.25,63.93,64.14,45800.0,41.5169,41.5622,41.3552,41.491,45800.0
2008-12-30 12:30:00,64.16,64.4,63.85,64.23,106200.0,41.5039,41.6592,41.3034,41.5492,106200.0
2008-12-30 13:00:00,64.25,64.33,64.11,64.21,46800.0,41.5622,41.6139,41.4716,41.5363,46800.0
2008-12-30 13:30:00,64.2,64.22,63.83,63.93,84700.0,41.5298,41.5428,41.2905,41.3552,84700.0
2008-12-30 14:00:00,63.9,64.28,63.86,64.28,44300.0,41.3358,41.5816,41.3099,41.5816,44300.0
2008-12-30 14:30:00,64.3,64.43,64.2,64.25,23300.0,41.5945,41.6786,41.5298,41.5622,23300.0
2008-12-30 15:00:00,64.3,64.35,64.14,64.29,23700.0,41.5945,41.6269,41.491,41.588,23700.0
2008-12-30 15:30:00,64.3,64.68,64.25,64.58,144100.0,41.5945,41.8403,41.5622,41.7756,144100.0
2008-12-31 09:30:00,64.6,65.33,64.58,65.26,42300.0,41.7886,42.2608,41.7756,42.2155,42300.0
2008-12-31 10:00:00,65.32,65.8,65.32,65.43,48100.0,42.2543,42.5648,42.2543,42.3255,48100.0
2008-12-31 10:30:00,65.41,65.61,65.27,65.58,25500.0,42.3126,42.4419,42.222,42.4225,25500.0
2008-12-31 11:00:00,65.6,65.7,65.52,65.7,20300.0,42.4355,42.5001,42.3837,42.5001,20300.0
2008-12-31 11:30:00,65.7,65.8,65.33,65.35,31100.0,42.5001,42.5648,42.2608,42.2737,31100.0
2008-12-31 12:00:00,65.38,65.63,65.33,65.33,25600.0,42.2931,42.4549,42.2608,42.2608,25600.0
2008-12-31 12:30:00,65.33,65.64,65.33,65.58,17200.0,42.2608,42.4613,42.2608,42.4225,17200.0
2008-12-31 13:00:00,65.59,65.6,65.29,65.31,19300.0,42.429,42.4355,42.2349,42.2479,19300.0
2008-12-31 13:30:00,65.31,65.36,65.25,65.34,26900.0,42.2479,42.2802,42.2091,42.2673,26900.0
2008-12-31 14:00:00,65.45,65.62,65.36,65.62,13300.0,42.3384,42.4484,42.2802,42.4484,13300.0
2008-12-31 14:30:00,65.62,65.66,65.29,65.55,27300.0,42.4484,42.4743,42.2349,42.4031,27300.0
2008-12-31 15:00:00,65.58,65.74,65.51,65.63,42700.0,42.4225,42.526,42.3772,42.4549,42700.0
2008-12-31 15:30:00,65.65,65.84,65.4,65.51,133200.0,42.4678,42.5907,42.3061,42.3772,133200.0
2009-01-02 09:30:00,65.25,65.84,65.22,65.41,35600.0,42.2091,42.5907,42.1896,42.3126,35600.0
2009-01-02 10:00:00,65.36,65.99,65.25,65.99,42700.0,42.2802,42.6877,42.2091,42.6877,42700.0
2009-01-02 10:30:00,65.97,66.41,65.97,66.28,30200.0,42.6748,42.9594,42.6748,42.8753,30200.0
2009-01-02 11:00:00,66.28,66.72,66.19,66.64,21000.0,42.8753,43.16,42.8171,43.1082,21000.0
2009-01-02 11:30:00,66.66,66.76,66.43,66.44,32400.0,43.1212,43.1858,42.9724,42.9788,32400.0
2009-01-02 12:00:00,66.44,66.54,66.35,66.45,18400.0,42.9788,43.0435,42.9206,42.9853,18400.0
2009-01-02 12:30:00,66.46,66.77,66.44,66.63,21500.0,42.9918,43.1923,42.9788,43.1017,21500.0
2009-01-02 13:00:00,66.58,66.77,66.55,66.6,44800.0,43.0694,43.1923,43.05,43.0823,44800.0
2009-01-02 13:30:00,66.59,66.69,66.49,66.65,40900.0,43.0759,43.1406,43.0112,43.1147,40900.0
2009-01-02 14:00:00,66.64,66.75,66.46,66.53,49000.0,43.1082,43.1794,42.9918,43.0371,49000.0
2009-01-02 14:30:00,66.55,66.61,66.42,66.5,64600.0,43.05,43.0888,42.9659,43.0177,64600.0
2009-01-02 15:00:00,66.53,66.8,66.48,66.56,85000.0,43.0371,43.2117,43.0047,43.0565,85000.0
2009-01-02 15:30:00,66.58,66.67,66.38,66.5,172500.0,43.0694,43.1276,42.94,43.0177,172500.0
2009-01-05 09:30:00,65.67,66.23,65.54,65.73,104200.0,42.4807,42.843,42.3966,42.5196,104200.0
2009-01-05 10:00:00,65.75,65.92,65.55,65.92,72400.0,42.5325,42.6425,42.4031,42.6425,72400.0
2009-01-05 10:30:00,65.94,66.39,65.91,66.33,47400.0,42.6554,42.9465,42.636,42.9077,47400.0
2009-01-05 11:00:00,66.33,66.49,66.29,66.37,79600.0,42.9077,43.0112,42.8818,42.9336,79600.0
2009-01-05 11:30:00,66.37,66.45,66.14,66.19,33000.0,42.9336,42.9853,42.7848,42.8171,33000.0
2009-01-05 12:00:00,66.15,66.48,66.03,66.13,41900.0,42.7912,43.0047,42.7136,42.7783,41900.0
2009-01-05 12:30:00,66.19,66.27,66.03,66.22,44600.0,42.8171,42.8689,42.7136,42.8365,44600.0
2009-01-05 13:00:00,66.3,66.41,66.03,66.18,38300.0,42.8883,42.9594,42.7136,42.8107,38300.0
2009-01-05 13:30:00,66.17,66.43,65.9,66.38,47800.0,42.8042,42.9724,42.6295,42.94,47800.0
2009-01-05 14:00:00,66.39,66.57,66.03,66.03,91300.0,42.9465,43.0629,42.7136,42.7136,91300.0
2009-01-05 14:30:00,66.04,66.11,65.61,65.8,61400.0,42.7201,42.7654,42.4419,42.5648,61400.0
2009-01-05 15:00:00,65.83,66.11,65.44,65.45,85100.0,42.5842,42.7654,42.332,42.3384,85100.0
2009-01-05 15:30:00,65.44,65.81,65.28,65.62,175300.0,42.332,42.5713,42.2285,42.4484,175300.0
2009-01-06 09:30:00,65.86,66.2,65.45,66.13,89100.0,42.6036,42.8236,42.3384,42.7783,89100.0
2009-01-06 10:00:00,66.14,66.18,65.47,65.55,72900.0,42.7848,42.8107,42.3514,42.4031,72900.0
2009-01-06 10:30:00,65.55,65.97,65.53,65.62,63300.0,42.4031,42.6748,42.3902,42.4484,63300.0
2009-01-06 11:00:00,65.66,65.79,65.48,65.6,31300.0,42.4743,42.5584,42.3578,42.4355,31300.0
2009-01-06 11:30:00,65.69,66.03,65.65,65.9,35700.0,42.4937,42.7136,42.4678,42.6295,35700.0
2009-01-06 12:00:00,65.94,66.19,65.92,66.07,69200.0,42.6554,42.8171,42.6425,42.7395,69200.0
2009-01-06 12:30:00,66.05,66.39,66.03,66.27,52100.0,42.7266,42.9465,42.7136,42.8689,52100.0
2009-01-06 13:00:00,66.3,66.33,66.07,66.23,38400.0,42.8883,42.9077,42.7395,42.843,38400.0
2009-01-06 13:30:00,66.2,66.55,66.17,66.46,70000.0,42.8236,43.05,42.8042,42.9918,70000.0
2009-01-06 14:00:00,66.42,66.89,66.25,66.75,71600.0,42.9659,43.2699,42.8559,43.1794,71600.0
2009-01-06 14:30:00,66.75,66.87,66.62,66.79,65800.0,43.1794,43.257,43.0953,43.2052,65800.0
2009-01-06 15:00:00,66.76,66.86,66.31,66.33,86700.0,43.1858,43.2505,42.8947,42.9077,86700.0
2009-01-06 15:30:00,66.3,66.6,66.25,66.47,362600.0,42.8883,43.0823,42.8559,42.9982,362600.0
2009-01-07 09:30:00,67.16,67.32,66.72,67.16,74700.0,43.4446,43.5481,43.16,43.4446,74700.0
2009-01-07 10:00:00,67.16,67.3,66.76,66.91,52400.0,43.4446,43.5352,43.1858,43.2829,52400.0
2009-01-07 10:30:00,66.87,66.98,66.72,66.85,49800.0,43.257,43.3282,43.16,43.2441,49800.0
2009-01-07 11:00:00,66.82,67.25,66.79,67.06,67900.0,43.2247,43.5028,43.2052,43.3799,67900.0
2009-01-07 11:30:00,67.04,67.28,67.03,67.24,201500.0,43.367,43.5222,43.3605,43.4963,201500.0
2009-01-07 12:00:00,67.25,67.25,66.88,66.93,72100.0,43.5028,43.5028,43.2635,43.2958,72100.0
2009-01-07 12:30:00,66.96,67.13,66.85,66.93,31000.0,43.3152,43.4252,43.2441,43.2958,31000.0
2009-01-07 13:00:00,66.87,66.99,66.83,66.93,17200.0,43.257,43.3346,43.2311,43.2958,17200.0
2009-01-07 13:30:00,66.84,66.98,66.54,66.56,45500.0,43.2376,43.3282,43.0435,43.0565,45500.0
2009-01-07 14:00:00,66.59,66.65,66.21,66.3,55200.0,43.0759,43.1147,42.8301,42.8883,55200.0
2009-01-07 14:30:00,66.3,66.32,66.09,66.21,64300.0,42.8883,42.9012,42.7524,42.8301,64300.0
2009-01-07 15:00:00,66.14,66.46,66.0,66.3,81100.0,42.7848,42.9918,42.6942,42.8883,81100.0
2009-01-07 15:30:00,66.26,66.5,66.11,66.5,161000.0,42.8624,43.0177,42.7654,43.0177,161000.0
2009-01-08 09:30:00,67.98,68.33,67.29,67.49,160500.0,43.975,44.2014,43.5287,43.6581,160500.0
2009-01-08 10:00:00,67.53,67.8,67.34,67.44,100600.0,43.6839,43.8586,43.561,43.6257,100600.0
2009-01-08 10:30:00,67.43,67.78,67.23,67.66,60200.0,43.6193,43.8457,43.4899,43.768,60200.0
2009-01-08 11:00:00,67.69,68.01,67.67,67.79,73200.0,43.7874,43.9944,43.7745,43.8521,73200.0
2009-01-08 11:30:00,67.82,67.82,67.56,67.6,52400.0,43.8715,43.8715,43.7033,43.7292,52400.0
2009-01-08 12:00:00,67.61,67.76,67.5,67.57,29800.0,43.7357,43.8327,43.6645,43.7098,29800.0
2009-01-08 12:30:00,67.56,67.89,67.51,67.68,41500.0,43.7033,43.9168,43.671,43.781,41500.0
2009-01-08 13:00:00,67.68,67.72,67.31,67.37,42800.0,43.781,43.8068,43.5416,43.5804,42800.0
2009-01-08 13:30:00,67.31,67.51,67.25,67.41,40700.0,43.5416,43.671,43.5028,43.6063,40700.0
2009-01-08 14:00:00,67.49,67.77,67.36,67.5,60600.0,43.6581,43.8392,43.574,43.6645,60600.0
2009-01-08 14:30:00,67.49,68.0,67.3,67.95,47400.0,43.6581,43.988,43.5352,43.9556,47400.0
2009-01-08 15:00:00,67.94,68.0,67.57,67.92,66900.0,43.9492,43.988,43.7098,43.9362,66900.0
2009-01-08 15:30:00,67.87,68.33,67.81,68.28,207700.0,43.9039,44.2014,43.8651,44.1691,207700.0
2009-01-09 09:30:00,67.31,67.44,65.98,65.98,115000.0,43.5416,43.6257,42.6813,42.6813,115000.0
2009-01-09 10:00:00,65.98,66.33,65.83,66.23,55100.0,42.6813,42.9077,42.5842,42.843,55100.0
2009-01-09 10:30:00,66.17,66.5,66.11,66.46,40500.0,42.8042,43.0177,42.7654,42.9918,40500.0
2009-01-09 11:00:00,66.42,66.8,66.42,66.65,53100.0,42.9659,43.2117,42.9659,43.1147,53100.0
2009-01-09 11:30:00,66.64,66.89,66.62,66.83,65700.0,43.1082,43.2699,43.0953,43.2311,65700.0
2009-01-09 12:00:00,66.78,67.02,66.71,66.98,42000.0,43.1988,43.354,43.1535,43.3282,42000.0
2009-01-09 12:30:00,66.96,67.1,66.88,66.95,56400.0,43.3152,43.4058,43.2635,43.3088,56400.0
2009-01-09 13:00:00,66.99,67.11,66.81,66.96,68000.0,43.3346,43.4123,43.2182,43.3152,68000.0
2009-01-09 13:30:00,66.96,67.01,66.74,66.79,26600.0,43.3152,43.3476,43.1729,43.2052,26600.0
2009-01-09 14:00:00,66.8,67.26,66.78,66.94,21000.0,43.2117,43.5093,43.1988,43.3023,21000.0
2009-01-09 14:30:00,66.92,67.32,66.92,67.18,29800.0,43.2893,43.5481,43.2893,43.4575,29800.0
2009-01-09 15:00:00,67.16,67.4,66.73,66.89,54600.0,43.4446,43.5998,43.1664,43.2699,54600.0
2009-01-09 15:30:00,66.9,67.05,66.47,66.53,164200.0,43.2764,43.3734,42.9982,43.0371,164200.0
2009-01-12 09:30:00,66.68,66.68,65.74,66.11,59300.0,43.1341,43.1341,42.526,42.7654,59300.0
2009-01-12 10:00:00,66.11,66.22,65.47,65.63,82200.0,42.7654,42.8365,42.3514,42.4549,82200.0
2009-01-12 10:30:00,65.6,65.88,65.51,65.83,40600.0,42.4355,42.6166,42.3772,42.5842,40600.0
2009-01-12 11:00:00,65.83,65.83,65.58,65.73,29500.0,42.5842,42.5842,42.4225,42.5196,29500.0
2009-01-12 11:30:00,65.73,65.74,65.48,65.48,28900.0,42.5196,42.526,42.3578,42.3578,28900.0
2009-01-12 12:00:00,65.42,65.47,65.22,65.25,39200.0,42.319,42.3514,42.1896,42.2091,39200.0
2009-01-12 12:30:00,65.25,65.31,65.14,65.22,34700.0,42.2091,42.2479,42.1379,42.1896,34700.0
2009-01-12 13:00:00,65.21,65.44,65.17,65.44,44900.0,42.1832,42.332,42.1573,42.332,44900.0
2009-01-12 13:30:00,65.38,65.62,65.25,65.36,40000.0,42.2931,42.4484,42.2091,42.2802,40000.0
2009-01-12 14:00:00,65.33,65.36,64.94,64.99,62000.0,42.2608,42.2802,42.0085,42.0409,62000.0
2009-01-12 14:30:00,64.95,65.0,64.71,64.89,57600.0,42.015,42.0473,41.8597,41.9762,57600.0
2009-01-12 15:00:00,64.93,65.5,64.88,65.34,116200.0,42.002,42.3708,41.9697,42.2673,116200.0
2009-01-12 15:30:00,65.34,65.63,65.19,65.56,255500.0,42.2673,42.4549,42.1702,42.4096,255500.0
2009-01-13 09:30:00,63.99,64.0,63.23,63.75,121300.0,41.394,41.4004,40.9023,41.2387,121300.0
2009-01-13 10:00:00,63.77,64.08,63.55,63.62,57600.0,41.2517,41.4522,41.1094,41.1546,57600.0
2009-01-13 10:30:00,63.66,63.98,63.45,63.86,50000.0,41.1805,41.3875,41.0447,41.3099,50000.0
2009-01-13 11:00:00,63.81,64.09,63.59,63.76,35700.0,41.2775,41.4587,41.1352,41.2452,35700.0
2009-01-13 11:30:00,63.77,64.01,63.6,63.77,59800.0,41.2517,41.4069,41.1417,41.2517,59800.0
2009-01-13 12:00:00,63.81,63.81,63.52,63.58,41900.0,41.2775,41.2775,41.0899,41.1288,41900.0
2009-01-13 12:30:00,63.58,63.87,63.58,63.76,54900.0,41.1288,41.3164,41.1288,41.2452,54900.0
2009-01-13 13:00:00,63.77,63.82,63.43,63.45,22500.0,41.2517,41.284,41.0317,41.0447,22500.0
2009-01-13 13:30:00,63.4,63.43,63.16,63.21,31700.0,41.0123,41.0317,40.8571,40.8894,31700.0
2009-01-13 14:00:00,63.22,63.38,63.08,63.14,44500.0,40.8959,40.9994,40.8053,40.8441,44500.0
2009-01-13 14:30:00,63.14,63.9,63.12,63.58,115900.0,40.8441,41.3358,40.8312,41.1288,115900.0
2009-01-13 15:00:00,63.55,63.75,63.19,63.65,93100.0,41.1094,41.2387,40.8765,41.174,93100.0
2009-01-13 15:30:00,63.64,64.0,63.32,63.66,184600.0,41.1676,41.4004,40.9606,41.1805,184600.0
2009-01-14 09:30:00,63.71,63.71,62.42,62.68,114600.0,41.2129,41.2129,40.3784,40.5466,114600.0
2009-01-14 10:00:00,62.68,62.69,62.26,62.31,52300.0,40.5466,40.553,40.2749,40.3072,52300.0
2009-01-14 10:30:00,62.31,62.38,61.9,62.04,42500.0,40.3072,40.3525,40.042,40.1326,42500.0
2009-01-14 11:00:00,62.0,62.12,61.73,62.0,80700.0,40.1067,40.1843,39.932,40.1067,80700.0
2009-01-14 11:30:00,61.98,62.11,61.82,62.09,51400.0,40.0937,40.1778,39.9902,40.1649,51400.0
2009-01-14 12:00:00,62.09,62.09,61.73,61.8,36700.0,40.1649,40.1649,39.932,39.9773,36700.0
2009-01-14 12:30:00,61.81,62.0,61.7,61.95,44400.0,39.9838,40.1067,39.9126,40.0743,44400.0
2009-01-14 13:00:00,61.92,62.13,61.69,61.69,34700.0,40.0549,40.1908,39.9062,39.9062,34700.0
2009-01-14 13:30:00,61.72,61.92,61.66,61.76,30500.0,39.9256,40.0549,39.8867,39.9514,30500.0
2009-01-14 14:00:00,61.74,62.08,61.66,61.92,50800.0,39.9385,40.1584,39.8867,40.0549,50800.0
2009-01-14 14:30:00,61.93,62.18,61.78,61.78,134000.0,40.0614,40.2231,39.9644,39.9644,134000.0
2009-01-14 15:00:00,61.78,62.0,61.52,61.83,136400.0,39.9644,40.1067,39.7962,39.9967,136400.0
2009-01-14 15:30:00,61.82,62.12,61.61,62.08,418800.0,39.9902,40.1843,39.8544,40.1584,418800.0
2009-01-15 09:30:00,63.76,64.23,63.1,63.47,199300.0,41.2452,41.5492,40.8183,41.0576,199300.0
2009-01-15 10:00:00,63.51,63.7,62.78,62.9,114900.0,41.0835,41.2064,40.6113,40.6889,114900.0
2009-01-15 10:30:00,62.88,62.96,62.45,62.66,100300.0,40.6759,40.7277,40.3978,40.5336,100300.0
2009-01-15 11:00:00,62.6,62.89,62.45,62.78,41800.0,40.4948,40.6824,40.3978,40.6113,41800.0
2009-01-15 11:30:00,62.72,62.87,62.51,62.64,36700.0,40.5724,40.6695,40.4366,40.5207,36700.0
2009-01-15 12:00:00,62.66,62.69,62.34,62.34,32800.0,40.5336,40.553,40.3266,40.3266,32800.0
2009-01-15 12:30:00,62.33,62.47,62.26,62.47,46600.0,40.3202,40.4107,40.2749,40.4107,46600.0
2009-01-15 13:00:00,62.51,62.76,62.37,62.76,46500.0,40.4366,40.5983,40.346,40.5983,46500.0
2009-01-15 13:30:00,62.72,63.23,62.7,63.12,75500.0,40.5724,40.9023,40.5595,40.8312,75500.0
2009-01-15 14:00:00,63.13,63.89,63.06,63.7,135300.0,40.8377,41.3293,40.7924,41.2064,135300.0
2009-01-15 14:30:00,63.78,64.49,63.53,63.96,133900.0,41.2581,41.7174,41.0964,41.3746,133900.0
2009-01-15 15:00:00,64.0,64.22,63.51,63.72,93100.0,41.4004,41.5428,41.0835,41.2193,93100.0
2009-01-15 15:30:00,63.66,63.85,63.15,63.75,175700.0,41.1805,41.3034,40.8506,41.2387,175700.0
2009-01-16 09:30:00,66.82,67.29,66.44,66.52,112400.0,43.2247,43.5287,42.9788,43.0306,112400.0
2009-01-16 10:00:00,66.5,66.8,65.92,66.1,65100.0,43.0177,43.2117,42.6425,42.7589,65100.0
2009-01-16 10:30:00,66.1,66.32,65.95,66.11,55800.0,42.7589,42.9012,42.6619,42.7654,55800.0
2009-01-16 11:00:00,66.07,66.45,65.77,66.03,132200.0,42.7395,42.9853,42.5454,42.7136,132200.0
2009-01-16 11:30:00,66.09,66.16,65.19,65.31,67500.0,42.7524,42.7977,42.1702,42.2479,67500.0
2009-01-16 12:00:00,65.28,65.38,64.82,65.11,64200.0,42.2285,42.2931,41.9309,42.1185,64200.0
2009-01-16 12:30:00,65.1,65.51,65.1,65.38,48400.0,42.112,42.3772,42.112,42.2931,48400.0
2009-01-16 13:00:00,65.39,65.6,65.26,65.52,45100.0,42.2996,42.4355,42.2155,42.3837,45100.0
2009-01-16 13:30:00,65.56,65.88,65.49,65.8,72100.0,42.4096,42.6166,42.3643,42.5648,72100.0
2009-01-16 14:00:00,65.8,66.24,65.36,65.73,80900.0,42.5648,42.8495,42.2802,42.5196,80900.0
2009-01-16 14:30:00,65.71,66.14,65.59,66.12,69000.0,42.5066,42.7848,42.429,42.7718,69000.0
2009-01-16 15:00:00,66.19,66.68,66.11,66.22,107700.0,42.8171,43.1341,42.7654,42.8365,107700.0
2009-01-16 15:30:00,66.21,66.65,66.14,66.43,195200.0,42.8301,43.1147,42.7848,42.9724,195200.0
2009-01-20 09:30:00,67.99,68.54,67.12,67.39,225000.0,43.9815,44.3373,43.4187,43.5934,225000.0
2009-01-20 10:00:00,67.4,67.54,66.82,67.5,87600.0,43.5998,43.6904,43.2247,43.6645,87600.0
2009-01-20 10:30:00,67.5,67.53,66.9,66.96,42500.0,43.6645,43.6839,43.2764,43.3152,42500.0
2009-01-20 11:00:00,67.03,67.22,66.56,66.71,28400.0,43.3605,43.4834,43.0565,43.1535,28400.0
2009-01-20 11:30:00,66.67,67.18,66.64,66.74,43100.0,43.1276,43.4575,43.1082,43.1729,43100.0
2009-01-20 12:00:00,66.72,67.18,66.38,66.4,34200.0,43.16,43.4575,42.94,42.953,34200.0
2009-01-20 12:30:00,66.44,67.1,66.41,66.65,46300.0,42.9788,43.4058,42.9594,43.1147,46300.0
2009-01-20 13:00:00,66.66,66.94,66.4,66.81,44400.0,43.1212,43.3023,42.953,43.2182,44400.0
2009-01-20 13:30:00,66.79,66.95,66.26,66.31,51100.0,43.2052,43.3088,42.8624,42.8947,51100.0
2009-01-20 14:00:00,66.24,66.49,65.89,66.17,47900.0,42.8495,43.0112,42.6231,42.8042,47900.0
2009-01-20 14:30:00,66.14,66.38,65.75,66.16,125300.0,42.7848,42.94,42.5325,42.7977,125300.0
2009-01-20 15:00:00,66.13,66.14,65.65,65.87,106000.0,42.7783,42.7848,42.4678,42.6101,106000.0
2009-01-20 15:30:00,65.84,66.33,65.64,65.72,285300.0,42.5907,42.9077,42.4613,42.5131,285300.0
2009-01-21 09:30:00,66.43,66.52,65.66,66.27,71600.0,42.9724,43.0306,42.4743,42.8689,71600.0
2009-01-21 10:00:00,66.3,66.86,66.25,66.43,113800.0,42.8883,43.2505,42.8559,42.9724,113800.0
2009-01-21 10:30:00,66.43,66.47,65.61,66.0,172800.0,42.9724,42.9982,42.4419,42.6942,172800.0
2009-01-21 11:00:00,65.97,66.25,65.77,65.87,96200.0,42.6748,42.8559,42.5454,42.6101,96200.0
2009-01-21 11:30:00,65.9,66.18,65.8,65.99,85500.0,42.6295,42.8107,42.5648,42.6877,85500.0
2009-01-21 12:00:00,65.99,66.16,65.67,65.71,74300.0,42.6877,42.7977,42.4807,42.5066,74300.0
2009-01-21 12:30:00,65.69,65.83,65.44,65.8,62500.0,42.4937,42.5842,42.332,42.5648,62500.0
2009-01-21 13:00:00,65.8,66.13,65.6,65.67,39400.0,42.5648,42.7783,42.4355,42.4807,39400.0
2009-01-21 13:30:00,65.69,66.16,65.68,66.05,41700.0,42.4937,42.7977,42.4872,42.7266,41700.0
2009-01-21 14:00:00,66.09,66.35,65.9,66.15,63500.0,42.7524,42.9206,42.6295,42.7912,63500.0
2009-01-21 14:30:00,66.27,66.88,66.26,66.73,104200.0,42.8689,43.2635,42.8624,43.1664,104200.0
2009-01-21 15:00:00,66.73,66.98,66.4,66.78,185200.0,43.1664,43.3282,42.953,43.1988,185200.0
2009-01-21 15:30:00,66.79,67.65,66.63,67.55,301600.0,43.2052,43.7616,43.1017,43.6969,301600.0
2009-01-22 09:30:00,62.98,62.98,61.73,62.08,245600.0,40.7406,40.7406,39.932,40.1584,245600.0
2009-01-22 10:00:00,62.01,62.56,61.92,62.17,157100.0,40.1132,40.4689,40.0549,40.2167,157100.0
2009-01-22 10:30:00,62.15,62.29,62.0,62.05,63800.0,40.2037,40.2943,40.1067,40.139,63800.0
2009-01-22 11:00:00,62.03,62.09,61.8,61.98,79200.0,40.1261,40.1649,39.9773,40.0937,79200.0
2009-01-22 11:30:00,61.93,61.97,61.41,61.48,94100.0,40.0614,40.0873,39.725,39.7703,94100.0
2009-01-22 12:00:00,61.49,61.61,61.37,61.58,105100.0,39.7768,39.8544,39.6991,39.835,105100.0
2009-01-22 12:30:00,61.57,61.84,61.45,61.67,50600.0,39.8285,40.0032,39.7509,39.8932,50600.0
2009-01-22 13:00:00,61.65,61.9,61.59,61.82,41900.0,39.8803,40.042,39.8415,39.9902,41900.0
2009-01-22 13:30:00,61.71,62.25,61.61,62.11,57000.0,39.9191,40.2684,39.8544,40.1778,57000.0
2009-01-22 14:00:00,62.19,63.07,62.1,62.61,157800.0,40.2296,40.7988,40.1714,40.5013,157800.0
2009-01-22 14:30:00,62.61,63.02,62.4,62.75,82800.0,40.5013,40.7665,40.3654,40.5918,82800.0
2009-01-22 15:00:00,62.7,62.76,61.73,62.05,170200.0,40.5595,40.5983,39.932,40.139,170200.0
2009-01-22 15:30:00,62.01,62.74,61.87,62.54,197800.0,40.1132,40.5854,40.0226,40.456,197800.0
2009-01-23 09:30:00,62.1,62.41,61.77,62.0,104100.0,40.1714,40.3719,39.9579,40.1067,104100.0
2009-01-23 10:00:00,61.86,62.65,61.84,62.47,61500.0,40.0161,40.5272,40.0032,40.4107,61500.0
2009-01-23 10:30:00,62.38,62.38,61.81,61.81,40000.0,40.3525,40.3525,39.9838,39.9838,40000.0
2009-01-23 11:00:00,61.84,62.94,61.84,62.55,75200.0,40.0032,40.7148,40.0032,40.4625,75200.0
2009-01-23 11:30:00,62.51,62.6,61.0,61.22,289400.0,40.4366,40.4948,39.4598,39.6021,289400.0
2009-01-23 12:00:00,61.36,61.95,61.25,61.89,77000.0,39.6927,40.0743,39.6215,40.0355,77000.0
2009-01-23 12:30:00,61.8,62.1,61.45,61.65,116400.0,39.9773,40.1714,39.7509,39.8803,116400.0
2009-01-23 13:00:00,61.65,62.22,61.57,62.1,132800.0,39.8803,40.249,39.8285,40.1714,132800.0
2009-01-23 13:30:00,62.11,62.63,62.06,62.63,158600.0,40.1778,40.5142,40.1455,40.5142,158600.0
2009-01-23 14:00:00,62.63,62.71,62.36,62.49,65800.0,40.5142,40.566,40.3396,40.4237,65800.0
2009-01-23 14:30:00,62.51,62.53,61.75,61.92,110500.0,40.4366,40.4495,39.945,40.0549,110500.0
2009-01-23 15:00:00,61.8,62.47,61.75,62.1,80600.0,39.9773,40.4107,39.945,40.1714,80600.0
2009-01-23 15:30:00,62.1,62.72,62.02,62.58,364900.0,40.1714,40.5724,40.1196,40.4819,364900.0
2009-01-26 09:30:00,62.49,62.61,61.91,62.58,89200.0,40.4237,40.5013,40.0485,40.4819,89200.0
2009-01-26 10:00:00,62.62,63.28,62.51,63.05,132700.0,40.5078,40.9347,40.4366,40.7859,132700.0
2009-01-26 10:30:00,63.03,63.08,62.73,62.89,48000.0,40.773,40.8053,40.5789,40.6824,48000.0
2009-01-26 11:00:00,62.87,63.1,62.47,62.75,23200.0,40.6695,40.8183,40.4107,40.5918,23200.0
2009-01-26 11:30:00,62.8,62.97,62.6,62.66,26700.0,40.6242,40.7342,40.4948,40.5336,26700.0
2009-01-26 12:00:00,62.75,63.05,62.75,62.9,20400.0,40.5918,40.7859,40.5918,40.6889,20400.0
2009-01-26 12:30:00,62.89,62.99,62.75,62.81,38800.0,40.6824,40.7471,40.5918,40.6307,38800.0
2009-01-26 13:00:00,62.78,62.91,62.64,62.78,57300.0,40.6113,40.6953,40.5207,40.6113,57300.0
2009-01-26 13:30:00,62.79,62.83,62.3,62.43,61400.0,40.6177,40.6436,40.3007,40.3848,61400.0
2009-01-26 14:00:00,62.42,62.43,62.0,62.09,77600.0,40.3784,40.3848,40.1067,40.1649,77600.0
2009-01-26 14:30:00,62.09,62.54,62.03,62.43,74000.0,40.1649,40.456,40.1261,40.3848,74000.0
2009-01-26 15:00:00,62.46,62.74,62.46,62.54,134000.0,40.4043,40.5854,40.4043,40.456,134000.0
2009-01-26 15:30:00,62.57,62.77,62.25,62.58,277200.0,40.4754,40.6048,40.2684,40.4819,277200.0
2009-01-27 09:30:00,66.4,66.64,65.88,66.08,286800.0,42.953,43.1082,42.6166,42.746,286800.0
2009-01-27 10:00:00,66.01,66.15,65.4,65.76,230300.0,42.7007,42.7912,42.3061,42.539,230300.0
2009-01-27 10:30:00,65.78,65.93,65.42,65.5,67100.0,42.5519,42.6489,42.319,42.3708,67100.0
2009-01-27 11:00:00,65.57,66.11,65.48,66.11,101200.0,42.4161,42.7654,42.3578,42.7654,101200.0
2009-01-27 11:30:00,66.1,66.13,65.79,65.84,23100.0,42.7589,42.7783,42.5584,42.5907,23100.0
2009-01-27 12:00:00,65.76,66.24,65.68,66.18,41800.0,42.539,42.8495,42.4872,42.8107,41800.0
2009-01-27 12:30:00,66.2,66.34,66.07,66.21,33800.0,42.8236,42.9142,42.7395,42.8301,33800.0
2009-01-27 13:00:00,66.21,66.23,65.95,65.99,36900.0,42.8301,42.843,42.6619,42.6877,36900.0
2009-01-27 13:30:00,66.0,66.24,65.92,66.08,47800.0,42.6942,42.8495,42.6425,42.746,47800.0
2009-01-27 14:00:00,66.09,66.25,65.99,66.02,69300.0,42.7524,42.8559,42.6877,42.7072,69300.0
2009-01-27 14:30:00,66.0,66.3,65.95,66.08,45300.0,42.6942,42.8883,42.6619,42.746,45300.0
2009-01-27 15:00:00,66.14,66.43,65.81,66.32,97500.0,42.7848,42.9724,42.5713,42.9012,97500.0
2009-01-27 15:30:00,66.32,66.39,66.09,66.23,157200.0,42.9012,42.9465,42.7524,42.843,157200.0
2009-01-28 09:30:00,67.33,67.69,67.17,67.25,76000.0,43.5546,43.7874,43.4511,43.5028,76000.0
2009-01-28 10:00:00,67.22,67.69,67.19,67.55,51800.0,43.4834,43.7874,43.464,43.6969,51800.0
2009-01-28 10:30:00,67.59,67.73,67.37,67.54,86300.0,43.7228,43.8133,43.5804,43.6904,86300.0
2009-01-28 11:00:00,67.54,67.94,67.54,67.87,38700.0,43.6904,43.9492,43.6904,43.9039,38700.0
2009-01-28 11:30:00,67.87,67.94,67.61,67.81,37400.0,43.9039,43.9492,43.7357,43.8651,37400.0
2009-01-28 12:00:00,67.8,67.92,67.75,67.87,36600.0,43.8586,43.9362,43.8263,43.9039,36600.0
2009-01-28 12:30:00,67.87,67.99,67.65,67.84,35000.0,43.9039,43.9815,43.7616,43.8845,35000.0
2009-01-28 13:00:00,67.83,68.09,67.67,68.03,38800.0,43.878,44.0462,43.7745,44.0074,38800.0
2009-01-28 13:30:00,68.07,68.15,67.84,68.05,67800.0,44.0333,44.085,43.8845,44.0203,67800.0
2009-01-28 14:00:00,68.03,68.34,67.6,67.74,80300.0,44.0074,44.2079,43.7292,43.8198,80300.0
2009-01-28 14:30:00,67.75,67.92,67.5,67.92,80300.0,43.8263,43.9362,43.6645,43.9362,80300.0
2009-01-28 15:00:00,67.91,68.0,67.35,67.46,98800.0,43.9298,43.988,43.5675,43.6387,98800.0
2009-01-28 15:30:00,67.47,67.95,67.4,67.74,128600.0,43.6451,43.9556,43.5998,43.8198,128600.0
2009-01-29 09:30:00,67.6,67.6,65.8,65.87,125100.0,43.7292,43.7292,42.5648,42.6101,125100.0
2009-01-29 10:00:00,65.83,66.11,65.8,65.93,112400.0,42.5842,42.7654,42.5648,42.6489,112400.0
2009-01-29 10:30:00,65.92,66.32,65.8,66.26,69400.0,42.6425,42.9012,42.5648,42.8624,69400.0
2009-01-29 11:00:00,66.27,66.29,65.99,65.99,40300.0,42.8689,42.8818,42.6877,42.6877,40300.0
2009-01-29 11:30:00,66.0,66.0,65.8,65.85,49800.0,42.6942,42.6942,42.5648,42.5972,49800.0
2009-01-29 12:00:00,65.83,65.84,65.6,65.76,75900.0,42.5842,42.5907,42.4355,42.539,75900.0
2009-01-29 12:30:00,65.74,65.8,65.31,65.43,61600.0,42.526,42.5648,42.2479,42.3255,61600.0
2009-01-29 13:00:00,65.39,65.44,65.02,65.3,100600.0,42.2996,42.332,42.0603,42.2414,100600.0
2009-01-29 13:30:00,65.32,65.39,65.09,65.14,56700.0,42.2543,42.2996,42.1055,42.1379,56700.0
2009-01-29 14:00:00,65.11,65.39,65.04,65.39,101800.0,42.1185,42.2996,42.0732,42.2996,101800.0
2009-01-29 14:30:00,65.35,65.55,65.1,65.16,69300.0,42.2737,42.4031,42.112,42.1508,69300.0
2009-01-29 15:00:00,65.16,65.39,65.08,65.21,78700.0,42.1508,42.2996,42.0991,42.1832,78700.0
2009-01-29 15:30:00,65.18,65.2,64.94,65.19,280300.0,42.1638,42.1767,42.0085,42.1702,280300.0
2009-01-30 09:30:00,65.05,65.21,64.06,64.06,163900.0,42.0797,42.1832,41.4393,41.4393,163900.0
2009-01-30 10:00:00,64.1,64.15,63.7,63.7,102200.0,41.4651,41.4975,41.2064,41.2064,102200.0
2009-01-30 10:30:00,63.65,63.76,63.32,63.53,38500.0,41.174,41.2452,40.9606,41.0964,38500.0
2009-01-30 11:00:00,63.54,63.79,63.28,63.49,73900.0,41.1029,41.2646,40.9347,41.0705,73900.0
2009-01-30 11:30:00,63.49,63.65,63.4,63.52,26900.0,41.0705,41.174,41.0123,41.0899,26900.0
2009-01-30 12:00:00,63.54,63.82,63.42,63.74,19200.0,41.1029,41.284,41.0253,41.2323,19200.0
2009-01-30 12:30:00,63.78,63.82,63.6,63.72,28500.0,41.2581,41.284,41.1417,41.2193,28500.0
2009-01-30 13:00:00,63.78,64.02,63.57,63.7,57900.0,41.2581,41.4134,41.1223,41.2064,57900.0
2009-01-30 13:30:00,63.65,63.8,63.35,63.73,36600.0,41.174,41.2711,40.98,41.2258,36600.0
2009-01-30 14:00:00,63.63,63.91,63.49,63.77,42600.0,41.1611,41.3422,41.0705,41.2517,42600.0
2009-01-30 14:30:00,63.78,63.88,63.32,63.5,30400.0,41.2581,41.3228,40.9606,41.077,30400.0
2009-01-30 15:00:00,63.48,63.71,63.1,63.14,77400.0,41.0641,41.2129,40.8183,40.8441,77400.0
2009-01-30 15:30:00,63.14,63.55,62.94,63.5,291000.0,40.8441,41.1094,40.7148,41.077,291000.0
2009-02-02 09:30:00,62.95,63.42,62.75,63.0,120800.0,40.7212,41.0253,40.5918,40.7536,120800.0
2009-02-02 10:00:00,63.0,63.69,63.0,63.56,86800.0,40.7536,41.1999,40.7536,41.1158,86800.0
2009-02-02 10:30:00,63.6,63.73,63.45,63.65,82000.0,41.1417,41.2258,41.0447,41.174,82000.0
2009-02-02 11:00:00,63.62,63.66,63.21,63.33,78500.0,41.1546,41.1805,40.8894,40.967,78500.0
2009-02-02 11:30:00,63.34,63.46,63.21,63.29,31300.0,40.9735,41.0511,40.8894,40.9412,31300.0
2009-02-02 12:00:00,63.37,63.51,63.23,63.4,73500.0,40.9929,41.0835,40.9023,41.0123,73500.0
2009-02-02 12:30:00,63.42,64.15,63.42,64.06,91100.0,41.0253,41.4975,41.0253,41.4393,91100.0
2009-02-02 13:00:00,64.07,64.07,63.51,63.52,24800.0,41.4457,41.4457,41.0835,41.0899,24800.0
2009-02-02 13:30:00,63.53,63.79,63.36,63.43,16300.0,41.0964,41.2646,40.9864,41.0317,16300.0
2009-02-02 14:00:00,63.4,63.57,63.38,63.5,13500.0,41.0123,41.1223,40.9994,41.077,13500.0
2009-02-02 14:30:00,63.44,63.5,63.22,63.22,43400.0,41.0382,41.077,40.8959,40.8959,43400.0
2009-02-02 15:00:00,63.25,63.79,63.23,63.61,79100.0,40.9153,41.2646,40.9023,41.1482,79100.0
2009-02-02 15:30:00,63.64,64.32,63.64,63.97,171300.0,41.1676,41.6075,41.1676,41.381,171300.0
2009-02-03 09:30:00,64.37,65.14,64.14,64.34,63200.0,41.6398,42.1379,41.491,41.6204,63200.0
2009-02-03 10:00:00,64.41,64.91,64.41,64.74,50500.0,41.6657,41.9891,41.6657,41.8791,50500.0
2009-02-03 10:30:00,64.74,65.09,64.67,64.77,25200.0,41.8791,42.1055,41.8339,41.8985,25200.0
2009-02-03 11:00:00,64.74,65.43,64.74,65.13,31400.0,41.8791,42.3255,41.8791,42.1314,31400.0
2009-02-03 11:30:00,65.16,65.18,64.92,65.05,17800.0,42.1508,42.1638,41.9956,42.0797,17800.0
2009-02-03 12:00:00,65.09,65.09,64.76,64.8,20800.0,42.1055,42.1055,41.8921,41.918,20800.0
2009-02-03 12:30:00,64.84,64.94,64.74,64.74,22900.0,41.9438,42.0085,41.8791,41.8791,22900.0
2009-02-03 13:00:00,64.69,64.73,64.52,64.67,45200.0,41.8468,41.8727,41.7368,41.8339,45200.0
2009-02-03 13:30:00,64.62,64.99,64.62,64.93,38200.0,41.8015,42.0409,41.8015,42.002,38200.0
2009-02-03 14:00:00,65.0,65.49,64.94,65.25,58600.0,42.0473,42.3643,42.0085,42.2091,58600.0
2009-02-03 14:30:00,65.29,65.55,65.25,65.34,46300.0,42.2349,42.4031,42.2091,42.2673,46300.0
2009-02-03 15:00:00,65.35,65.78,65.26,65.78,144700.0,42.2737,42.5519,42.2155,42.5519,144700.0
2009-02-03 15:30:00,65.75,65.84,65.36,65.49,239200.0,42.5325,42.5907,42.2802,42.3643,239200.0
2009-02-04 09:30:00,67.21,68.25,67.21,68.22,172200.0,43.4769,44.1497,43.4769,44.1303,172200.0
2009-02-04 10:00:00,68.24,68.6,67.98,68.17,95400.0,44.1432,44.3761,43.975,44.0979,95400.0
2009-02-04 10:30:00,68.15,68.28,67.99,68.07,114800.0,44.085,44.1691,43.9815,44.0333,114800.0
2009-02-04 11:00:00,68.02,68.12,67.69,67.76,71100.0,44.0009,44.0656,43.7874,43.8327,71100.0
2009-02-04 11:30:00,67.7,67.93,67.63,67.66,54000.0,43.7939,43.9427,43.7486,43.768,54000.0
2009-02-04 12:00:00,67.67,67.9,67.61,67.68,50900.0,43.7745,43.9233,43.7357,43.781,50900.0
2009-02-04 12:30:00,67.72,67.78,67.23,67.32,62700.0,43.8068,43.8457,43.4899,43.5481,62700.0
2009-02-04 13:00:00,67.32,67.52,67.23,67.28,73100.0,43.5481,43.6775,43.4899,43.5222,73100.0
2009-02-04 13:30:00,67.27,67.3,66.69,66.96,96400.0,43.5158,43.5352,43.1406,43.3152,96400.0
2009-02-04 14:00:00,66.89,67.01,66.68,66.84,58900.0,43.2699,43.3476,43.1341,43.2376,58900.0
2009-02-04 14:30:00,66.84,67.04,66.67,66.9,65700.0,43.2376,43.367,43.1276,43.2764,65700.0
2009-02-04 15:00:00,66.94,67.2,66.69,66.93,92100.0,43.3023,43.4705,43.1406,43.2958,92100.0
2009-02-04 15:30:00,66.91,66.98,66.72,66.81,191900.0,43.2829,43.3282,43.16,43.2182,191900.0
2009-02-05 09:30:00,67.27,67.59,66.51,66.58,102200.0,43.5158,43.7228,43.0241,43.0694,102200.0
2009-02-05 10:00:00,66.55,66.99,66.51,66.72,55800.0,43.05,43.3346,43.0241,43.16,55800.0
2009-02-05 10:30:00,66.71,67.98,66.59,67.78,92800.0,43.1535,43.975,43.0759,43.8457,92800.0
2009-02-05 11:00:00,67.8,67.96,67.61,67.66,29500.0,43.8586,43.9621,43.7357,43.768,29500.0
2009-02-05 11:30:00,67.6,67.99,67.48,67.96,53900.0,43.7292,43.9815,43.6516,43.9621,53900.0
2009-02-05 12:00:00,67.98,68.8,67.95,68.56,225600.0,43.975,44.5055,43.9556,44.3502,225600.0
2009-02-05 12:30:00,68.64,69.0,68.54,68.94,87200.0,44.402,44.6349,44.3373,44.596,87200.0
2009-02-05 13:00:00,68.97,69.09,68.36,68.43,115900.0,44.6155,44.6931,44.2209,44.2661,115900.0
2009-02-05 13:30:00,68.45,68.75,68.41,68.49,73000.0,44.2791,44.4731,44.2532,44.3049,73000.0
2009-02-05 14:00:00,68.48,68.9,68.48,68.86,60500.0,44.2985,44.5702,44.2985,44.5443,60500.0
2009-02-05 14:30:00,68.88,69.0,68.27,68.41,119200.0,44.5572,44.6349,44.1626,44.2532,119200.0
2009-02-05 15:00:00,68.39,68.87,68.08,68.73,138600.0,44.2403,44.5508,44.0397,44.4602,138600.0
2009-02-05 15:30:00,68.77,68.88,68.57,68.68,292700.0,44.4861,44.5572,44.3567,44.4279,292700.0
2009-02-06 09:30:00,65.86,69.75,65.57,68.85,362900.0,42.6036,45.12,42.4161,44.5378,362900.0
2009-02-06 10:00:00,68.88,69.0,68.46,68.94,148400.0,44.5572,44.6349,44.2855,44.596,148400.0
2009-02-06 10:30:00,68.94,69.44,68.85,69.14,123000.0,44.596,44.9195,44.5378,44.7254,123000.0
2009-02-06 11:00:00,69.13,69.31,68.65,69.2,78300.0,44.719,44.8354,44.4084,44.7642,78300.0
2009-02-06 11:30:00,69.18,69.49,69.18,69.41,83900.0,44.7513,44.9518,44.7513,44.9001,83900.0
2009-02-06 12:00:00,69.38,69.45,69.02,69.36,73700.0,44.8807,44.926,44.6478,44.8677,73700.0
2009-02-06 12:30:00,69.37,69.5,69.26,69.31,47100.0,44.8742,44.9583,44.803,44.8354,47100.0
2009-02-06 13:00:00,69.35,69.99,69.28,69.69,94500.0,44.8613,45.2753,44.816,45.0812,94500.0
2009-02-06 13:30:00,69.71,69.99,69.71,69.98,45800.0,45.0941,45.2753,45.0941,45.2688,45800.0
2009-02-06 14:00:00,69.97,70.0,69.74,69.95,79700.0,45.2623,45.2817,45.1136,45.2494,79700.0
2009-02-06 14:30:00,69.98,70.0,69.56,69.7,62700.0,45.2688,45.2817,44.9971,45.0877,62700.0
2009-02-06 15:00:00,69.72,69.77,68.98,69.11,127300.0,45.1006,45.133,44.6219,44.706,127300.0
2009-02-06 15:30:00,69.12,69.5,69.12,69.39,181300.0,44.7125,44.9583,44.7125,44.8871,181300.0
2009-02-09 09:30:00,69.95,71.48,69.94,71.06,186400.0,45.2494,46.2391,45.2429,45.9674,186400.0
2009-02-09 10:00:00,71.01,71.16,70.59,71.12,105000.0,45.9351,46.0321,45.6634,46.0062,105000.0
2009-02-09 10:30:00,71.09,71.43,70.77,71.42,112000.0,45.9868,46.2068,45.7798,46.2003,112000.0
2009-02-09 11:00:00,71.4,71.5,71.18,71.42,69000.0,46.1874,46.2521,46.0451,46.2003,69000.0
2009-02-09 11:30:00,71.43,71.43,71.13,71.37,40200.0,46.2068,46.2068,46.0127,46.168,40200.0
2009-02-09 12:00:00,71.37,71.44,71.22,71.32,33300.0,46.168,46.2133,46.0709,46.1356,33300.0
2009-02-09 12:30:00,71.27,71.48,71.14,71.48,26700.0,46.1033,46.2391,46.0192,46.2391,26700.0
2009-02-09 13:00:00,71.47,71.49,71.35,71.44,27200.0,46.2327,46.2456,46.155,46.2133,27200.0
2009-02-09 13:30:00,71.43,71.45,71.22,71.41,55600.0,46.2068,46.2197,46.0709,46.1938,55600.0
2009-02-09 14:00:00,71.41,71.48,71.12,71.15,51800.0,46.1938,46.2391,46.0062,46.0257,51800.0
2009-02-09 14:30:00,71.14,71.19,70.8,70.89,63500.0,46.0192,46.0515,45.7992,45.8575,63500.0
2009-02-09 15:00:00,70.91,71.25,70.82,71.21,49000.0,45.8704,46.0903,45.8122,46.0645,49000.0
2009-02-09 15:30:00,71.24,71.31,71.13,71.17,108800.0,46.0839,46.1292,46.0127,46.0386,108800.0
2009-02-10 09:30:00,69.39,69.66,68.97,69.4,80300.0,44.8871,45.0618,44.6155,44.8936,80300.0
2009-02-10 10:00:00,69.38,69.71,68.94,69.03,45000.0,44.8807,45.0941,44.596,44.6543,45000.0
2009-02-10 10:30:00,69.02,69.29,69.01,69.1,25600.0,44.6478,44.8225,44.6413,44.6995,25600.0
2009-02-10 11:00:00,69.15,69.51,68.18,68.44,133600.0,44.7319,44.9648,44.1044,44.2726,133600.0
2009-02-10 11:30:00,68.39,68.41,67.7,67.84,146400.0,44.2403,44.2532,43.7939,43.8845,146400.0
2009-02-10 12:00:00,67.88,68.15,67.85,68.03,61700.0,43.9104,44.085,43.8909,44.0074,61700.0
2009-02-10 12:30:00,68.07,68.32,67.86,68.16,34000.0,44.0333,44.195,43.8974,44.0915,34000.0
2009-02-10 13:00:00,68.16,68.16,67.46,67.68,46300.0,44.0915,44.0915,43.6387,43.781,46300.0
2009-02-10 13:30:00,67.61,68.09,67.6,67.84,32300.0,43.7357,44.0462,43.7292,43.8845,32300.0
2009-02-10 14:00:00,67.78,68.15,67.51,67.57,24200.0,43.8457,44.085,43.671,43.7098,24200.0
2009-02-10 14:30:00,67.51,67.68,67.26,67.3,38600.0,43.671,43.781,43.5093,43.5352,38600.0
2009-02-10 15:00:00,67.3,67.64,67.11,67.31,71100.0,43.5352,43.7551,43.4123,43.5416,71100.0
2009-02-10 15:30:00,67.36,67.58,67.05,67.34,122000.0,43.574,43.7163,43.3734,43.561,122000.0
2009-02-11 09:30:00,68.23,68.5,67.8,68.32,73800.0,44.1368,44.3114,43.8586,44.195,73800.0
2009-02-11 10:00:00,68.25,68.3,67.35,67.4,90800.0,44.1497,44.182,43.5675,43.5998,90800.0
2009-02-11 10:30:00,67.38,68.0,67.29,67.75,66900.0,43.5869,43.988,43.5287,43.8263,66900.0
2009-02-11 11:00:00,67.73,68.0,67.55,67.92,29500.0,43.8133,43.988,43.6969,43.9362,29500.0
2009-02-11 11:30:00,67.92,68.0,67.49,67.56,48700.0,43.9362,43.988,43.6581,43.7033,48700.0
2009-02-11 12:00:00,67.57,67.57,67.09,67.26,27700.0,43.7098,43.7098,43.3993,43.5093,27700.0
2009-02-11 12:30:00,67.26,67.72,67.2,67.45,44100.0,43.5093,43.8068,43.4705,43.6322,44100.0
2009-02-11 13:00:00,67.44,67.58,67.29,67.42,48600.0,43.6257,43.7163,43.5287,43.6128,48600.0
2009-02-11 13:30:00,67.35,67.38,67.0,67.12,84500.0,43.5675,43.5869,43.3411,43.4187,84500.0
2009-02-11 14:00:00,67.14,67.3,66.85,67.25,62600.0,43.4317,43.5352,43.2441,43.5028,62600.0
2009-02-11 14:30:00,67.2,67.85,67.12,67.77,108700.0,43.4705,43.8909,43.4187,43.8392,108700.0
2009-02-11 15:00:00,67.79,67.81,67.39,67.49,74300.0,43.8521,43.8651,43.5934,43.6581,74300.0
2009-02-11 15:30:00,67.49,67.68,67.25,67.43,141800.0,43.6581,43.781,43.5028,43.6193,141800.0
2009-02-12 09:30:00,66.92,66.96,65.6,65.73,141100.0,43.2893,43.3152,42.4355,42.5196,141100.0
2009-02-12 10:00:00,65.66,66.24,65.6,66.07,137300.0,42.4743,42.8495,42.4355,42.7395,137300.0
2009-02-12 10:30:00,66.05,66.2,65.62,66.02,138700.0,42.7266,42.8236,42.4484,42.7072,138700.0
2009-02-12 11:00:00,66.0,66.07,65.61,65.91,110700.0,42.6942,42.7395,42.4419,42.636,110700.0
2009-02-12 11:30:00,65.89,66.27,65.87,66.14,171000.0,42.6231,42.8689,42.6101,42.7848,171000.0
2009-02-12 12:00:00,66.1,66.35,66.04,66.19,45200.0,42.7589,42.9206,42.7201,42.8171,45200.0
2009-02-12 12:30:00,66.2,66.24,65.98,66.0,57600.0,42.8236,42.8495,42.6813,42.6942,57600.0
2009-02-12 13:00:00,66.02,66.18,65.84,65.95,81800.0,42.7072,42.8107,42.5907,42.6619,81800.0
2009-02-12 13:30:00,65.98,66.16,65.69,66.07,162900.0,42.6813,42.7977,42.4937,42.7395,162900.0
2009-02-12 14:00:00,66.02,66.25,65.83,65.96,48300.0,42.7072,42.8559,42.5842,42.6683,48300.0
2009-02-12 14:30:00,65.95,66.07,65.55,65.7,74200.0,42.6619,42.7395,42.4031,42.5001,74200.0
2009-02-12 15:00:00,65.7,66.59,65.54,66.59,154600.0,42.5001,43.0759,42.3966,43.0759,154600.0
2009-02-12 15:30:00,66.59,67.41,66.44,67.34,209200.0,43.0759,43.6063,42.9788,43.561,209200.0
2009-02-13 09:30:00,66.52,66.53,65.5,66.1,124800.0,43.0306,43.0371,42.3708,42.7589,124800.0
2009-02-13 10:00:00,66.02,66.29,65.67,66.23,109900.0,42.7072,42.8818,42.4807,42.843,109900.0
2009-02-13 10:30:00,66.23,66.75,66.23,66.25,114600.0,42.843,43.1794,42.843,42.8559,114600.0
2009-02-13 11:00:00,66.2,66.23,65.76,65.98,91900.0,42.8236,42.843,42.539,42.6813,91900.0
2009-02-13 11:30:00,65.97,66.14,65.76,65.76,43600.0,42.6748,42.7848,42.539,42.539,43600.0
2009-02-13 12:00:00,65.7,65.87,65.39,65.5,145600.0,42.5001,42.6101,42.2996,42.3708,145600.0
2009-02-13 12:30:00,65.48,65.56,65.22,65.38,124800.0,42.3578,42.4096,42.1896,42.2931,124800.0
2009-02-13 13:00:00,65.3,65.41,65.03,65.33,85500.0,42.2414,42.3126,42.0667,42.2608,85500.0
2009-02-13 13:30:00,65.35,65.98,65.29,65.91,74900.0,42.2737,42.6813,42.2349,42.636,74900.0
2009-02-13 14:00:00,65.87,65.95,65.51,65.58,85400.0,42.6101,42.6619,42.3772,42.4225,85400.0
2009-02-13 14:30:00,65.61,65.91,65.46,65.75,88200.0,42.4419,42.636,42.3449,42.5325,88200.0
2009-02-13 15:00:00,65.78,65.91,65.43,65.63,108000.0,42.5519,42.636,42.3255,42.4549,108000.0
2009-02-13 15:30:00,65.65,65.94,65.47,65.52,235900.0,42.4678,42.6554,42.3514,42.3837,235900.0
2009-02-17 09:30:00,64.76,64.8,63.11,63.65,177800.0,41.8921,41.918,40.8247,41.174,177800.0
2009-02-17 10:00:00,63.59,63.86,63.42,63.64,87100.0,41.1352,41.3099,41.0253,41.1676,87100.0
2009-02-17 10:30:00,63.65,63.88,63.52,63.72,97100.0,41.174,41.3228,41.0899,41.2193,97100.0
2009-02-17 11:00:00,63.72,63.72,63.41,63.41,60800.0,41.2193,41.2193,41.0188,41.0188,60800.0
2009-02-17 11:30:00,63.43,63.48,63.19,63.35,54300.0,41.0317,41.0641,40.8765,40.98,54300.0
2009-02-17 12:00:00,63.35,63.53,63.15,63.32,57400.0,40.98,41.0964,40.8506,40.9606,57400.0
2009-02-17 12:30:00,63.32,63.61,63.32,63.61,21900.0,40.9606,41.1482,40.9606,41.1482,21900.0
2009-02-17 13:00:00,63.63,63.63,63.18,63.38,38100.0,41.1611,41.1611,40.87,40.9994,38100.0
2009-02-17 13:30:00,63.39,63.93,63.28,63.61,78200.0,41.0059,41.3552,40.9347,41.1482,78200.0
2009-02-17 14:00:00,63.57,63.81,63.42,63.47,32400.0,41.1223,41.2775,41.0253,41.0576,32400.0
2009-02-17 14:30:00,63.43,63.87,63.43,63.5,100100.0,41.0317,41.3164,41.0317,41.077,100100.0
2009-02-17 15:00:00,63.56,63.77,63.34,63.46,43000.0,41.1158,41.2517,40.9735,41.0511,43000.0
2009-02-17 15:30:00,63.47,64.06,63.41,63.49,156700.0,41.0576,41.4393,41.0188,41.0705,156700.0
2009-02-18 09:30:00,66.02,66.65,66.02,66.16,216800.0,42.7072,43.1147,42.7072,42.7977,216800.0
2009-02-18 10:00:00,66.16,66.21,65.59,65.84,250400.0,42.7977,42.8301,42.429,42.5907,250400.0
2009-02-18 10:30:00,65.79,66.23,65.73,65.91,72800.0,42.5584,42.843,42.5196,42.636,72800.0
2009-02-18 11:00:00,65.93,66.66,65.78,66.34,67700.0,42.6489,43.1212,42.5519,42.9142,67700.0
2009-02-18 11:30:00,66.35,66.44,66.08,66.23,44400.0,42.9206,42.9788,42.746,42.843,44400.0
2009-02-18 12:00:00,66.21,66.65,66.21,66.38,50600.0,42.8301,43.1147,42.8301,42.94,50600.0
2009-02-18 12:30:00,66.46,66.49,66.06,66.33,37000.0,42.9918,43.0112,42.733,42.9077,37000.0
2009-02-18 13:00:00,66.41,66.57,65.93,66.12,54800.0,42.9594,43.0629,42.6489,42.7718,54800.0
2009-02-18 13:30:00,66.12,66.12,65.79,65.88,30000.0,42.7718,42.7718,42.5584,42.6166,30000.0
2009-02-18 14:00:00,65.88,66.09,65.6,65.8,48800.0,42.6166,42.7524,42.4355,42.5648,48800.0
2009-02-18 14:30:00,65.8,66.09,65.61,66.06,103400.0,42.5648,42.7524,42.4419,42.733,103400.0
2009-02-18 15:00:00,66.1,66.23,65.75,65.81,103300.0,42.7589,42.843,42.5325,42.5713,103300.0
2009-02-18 15:30:00,65.83,66.19,65.82,66.04,203100.0,42.5842,42.8171,42.5778,42.7201,203100.0
2009-02-19 09:30:00,67.24,68.03,67.0,67.46,85300.0,43.4963,44.0074,43.3411,43.6387,85300.0
2009-02-19 10:00:00,67.46,67.47,66.94,67.02,67600.0,43.6387,43.6451,43.3023,43.354,67600.0
2009-02-19 10:30:00,66.98,67.12,66.77,66.77,40400.0,43.3282,43.4187,43.1923,43.1923,40400.0
2009-02-19 11:00:00,66.76,67.13,66.69,66.79,31200.0,43.1858,43.4252,43.1406,43.2052,31200.0
2009-02-19 11:30:00,66.76,66.84,66.37,66.39,41500.0,43.1858,43.2376,42.9336,42.9465,41500.0
2009-02-19 12:00:00,66.4,66.51,66.15,66.34,59600.0,42.953,43.0241,42.7912,42.9142,59600.0
2009-02-19 12:30:00,66.34,66.44,66.21,66.27,29100.0,42.9142,42.9788,42.8301,42.8689,29100.0
2009-02-19 13:00:00,66.25,66.87,66.13,66.85,49700.0,42.8559,43.257,42.7783,43.2441,49700.0
2009-02-19 13:30:00,66.85,66.86,66.33,66.37,24200.0,43.2441,43.2505,42.9077,42.9336,24200.0
2009-02-19 14:00:00,66.41,66.49,66.06,66.33,36500.0,42.9594,43.0112,42.733,42.9077,36500.0
2009-02-19 14:30:00,66.37,66.41,65.98,66.29,37400.0,42.9336,42.9594,42.6813,42.8818,37400.0
2009-02-19 15:00:00,66.23,66.29,65.77,66.07,49500.0,42.843,42.8818,42.5454,42.7395,49500.0
2009-02-19 15:30:00,66.08,66.27,65.74,65.96,151800.0,42.746,42.8689,42.526,42.6683,151800.0
2009-02-20 09:30:00,64.49,65.06,63.59,64.05,162600.0,41.7174,42.0861,41.1352,41.4328,162600.0
2009-02-20 10:00:00,64.05,64.54,63.95,64.4,96100.0,41.4328,41.7498,41.3681,41.6592,96100.0
2009-02-20 10:30:00,64.41,64.41,63.87,63.99,52800.0,41.6657,41.6657,41.3164,41.394,52800.0
2009-02-20 11:00:00,63.98,64.08,63.56,63.63,60900.0,41.3875,41.4522,41.1158,41.1611,60900.0
2009-02-20 11:30:00,63.6,63.88,63.47,63.65,49600.0,41.1417,41.3228,41.0576,41.174,49600.0
2009-02-20 12:00:00,63.64,64.06,63.64,63.88,91400.0,41.1676,41.4393,41.1676,41.3228,91400.0
2009-02-20 12:30:00,63.78,63.96,63.31,63.33,50400.0,41.2581,41.3746,40.9541,40.967,50400.0
2009-02-20 13:00:00,63.34,63.92,63.28,63.81,76200.0,40.9735,41.3487,40.9347,41.2775,76200.0
2009-02-20 13:30:00,63.79,64.05,63.69,63.83,42100.0,41.2646,41.4328,41.1999,41.2905,42100.0
2009-02-20 14:00:00,63.8,64.9,63.55,64.55,142000.0,41.2711,41.9826,41.1094,41.7562,142000.0
2009-02-20 14:30:00,64.52,65.1,64.41,64.87,127000.0,41.7368,42.112,41.6657,41.9632,127000.0
2009-02-20 15:00:00,64.83,64.89,64.4,64.4,90300.0,41.9374,41.9762,41.6592,41.6592,90300.0
2009-02-20 15:30:00,64.39,64.74,64.23,64.72,279800.0,41.6527,41.8791,41.5492,41.8662,279800.0
2009-02-23 09:30:00,63.93,65.0,63.91,64.38,127300.0,41.3552,42.0473,41.3422,41.6463,127300.0
2009-02-23 10:00:00,64.41,64.43,63.61,63.79,84400.0,41.6657,41.6786,41.1482,41.2646,84400.0
2009-02-23 10:30:00,63.79,63.84,63.31,63.35,53700.0,41.2646,41.2969,40.9541,40.98,53700.0
2009-02-23 11:00:00,63.29,63.49,63.16,63.32,43500.0,40.9412,41.0705,40.8571,40.9606,43500.0
2009-02-23 11:30:00,63.3,63.35,62.92,62.94,38200.0,40.9476,40.98,40.7018,40.7148,38200.0
2009-02-23 12:00:00,62.92,62.94,62.73,62.8,25900.0,40.7018,40.7148,40.5789,40.6242,25900.0
2009-02-23 12:30:00,62.79,62.79,62.24,62.25,36700.0,40.6177,40.6177,40.2619,40.2684,36700.0
2009-02-23 13:00:00,62.18,62.64,62.11,62.48,40800.0,40.2231,40.5207,40.1778,40.4172,40800.0
2009-02-23 13:30:00,62.51,62.76,62.36,62.42,32700.0,40.4366,40.5983,40.3396,40.3784,32700.0
2009-02-23 14:00:00,62.44,62.66,62.2,62.59,42200.0,40.3913,40.5336,40.2361,40.4883,42200.0
2009-02-23 14:30:00,62.58,62.68,61.9,61.98,54200.0,40.4819,40.5466,40.042,40.0937,54200.0
2009-02-23 15:00:00,61.91,62.35,61.88,62.01,84400.0,40.0485,40.3331,40.0291,40.1132,84400.0
2009-02-23 15:30:00,62.02,62.2,61.74,61.86,214700.0,40.1196,40.2361,39.9385,40.0161,214700.0
2009-02-24 09:30:00,64.8,64.8,63.64,64.38,149600.0,41.918,41.918,41.1676,41.6463,149600.0
2009-02-24 10:00:00,64.37,64.71,64.21,64.69,165300.0,41.6398,41.8597,41.5363,41.8468,165300.0
2009-02-24 10:30:00,64.66,65.48,64.6,65.19,189400.0,41.8274,42.3578,41.7886,42.1702,189400.0
2009-02-24 11:00:00,65.24,65.28,64.98,65.02,61800.0,42.2026,42.2285,42.0344,42.0603,61800.0
2009-02-24 11:30:00,65.04,65.09,64.59,64.64,47100.0,42.0732,42.1055,41.7821,41.8145,47100.0
2009-02-24 12:00:00,64.64,65.06,64.63,64.95,56200.0,41.8145,42.0861,41.808,42.015,56200.0
2009-02-24 12:30:00,64.98,65.08,64.92,65.03,88800.0,42.0344,42.0991,41.9956,42.0667,88800.0
2009-02-24 13:00:00,65.07,65.82,64.98,65.73,146900.0,42.0926,42.5778,42.0344,42.5196,146900.0
2009-02-24 13:30:00,65.73,66.55,65.65,66.54,166700.0,42.5196,43.05,42.4678,43.0435,166700.0
2009-02-24 14:00:00,66.49,66.93,66.36,66.53,155600.0,43.0112,43.2958,42.9271,43.0371,155600.0
2009-02-24 14:30:00,66.56,66.57,66.03,66.38,52700.0,43.0565,43.0629,42.7136,42.94,52700.0
2009-02-24 15:00:00,66.39,66.95,66.35,66.8,89400.0,42.9465,43.3088,42.9206,43.2117,89400.0
2009-02-24 15:30:00,66.81,66.81,66.38,66.63,266400.0,43.2182,43.2182,42.94,43.1017,266400.0
2009-02-25 09:30:00,66.0,66.96,66.0,66.11,116600.0,42.6942,43.3152,42.6942,42.7654,116600.0
2009-02-25 10:00:00,66.04,66.07,64.81,65.26,179300.0,42.7201,42.7395,41.9244,42.2155,179300.0
2009-02-25 10:30:00,65.23,65.26,64.51,64.9,53400.0,42.1961,42.2155,41.7304,41.9826,53400.0
2009-02-25 11:00:00,64.9,65.6,64.89,65.38,62100.0,41.9826,42.4355,41.9762,42.2931,62100.0
2009-02-25 11:30:00,65.45,66.27,65.42,65.5,145800.0,42.3384,42.8689,42.319,42.3708,145800.0
2009-02-25 12:00:00,65.5,65.63,64.9,64.96,71900.0,42.3708,42.4549,41.9826,42.0215,71900.0
2009-02-25 12:30:00,65.01,65.2,64.95,65.05,36000.0,42.0538,42.1767,42.015,42.0797,36000.0
2009-02-25 13:00:00,65.01,65.38,65.01,65.15,25900.0,42.0538,42.2931,42.0538,42.1444,25900.0
2009-02-25 13:30:00,65.12,66.21,65.07,66.07,55400.0,42.125,42.8301,42.0926,42.7395,55400.0
2009-02-25 14:00:00,66.11,66.16,65.33,65.81,55600.0,42.7654,42.7977,42.2608,42.5713,55600.0
2009-02-25 14:30:00,65.82,66.3,65.73,66.08,70200.0,42.5778,42.8883,42.5196,42.746,70200.0
2009-02-25 15:00:00,66.1,66.66,66.03,66.49,88100.0,42.7589,43.1212,42.7136,43.0112,88100.0
2009-02-25 15:30:00,66.53,66.59,65.46,65.55,137700.0,43.0371,43.0759,42.3449,42.4031,137700.0
2009-02-26 09:30:00,64.22,64.8,63.85,64.0,252200.0,41.5428,41.918,41.3034,41.4004,252200.0
2009-02-26 10:00:00,64.0,64.15,63.72,63.94,221800.0,41.4004,41.4975,41.2193,41.3616,221800.0
2009-02-26 10:30:00,63.99,64.11,63.84,63.93,164900.0,41.394,41.4716,41.2969,41.3552,164900.0
2009-02-26 11:00:00,63.87,63.91,63.57,63.76,102900.0,41.3164,41.3422,41.1223,41.2452,102900.0
2009-02-26 11:30:00,63.76,63.92,63.39,63.58,110300.0,41.2452,41.3487,41.0059,41.1288,110300.0
2009-02-26 12:00:00,63.6,63.74,63.18,63.29,76200.0,41.1417,41.2323,40.87,40.9412,76200.0
2009-02-26 12:30:00,63.25,63.63,63.19,63.36,76700.0,40.9153,41.1611,40.8765,40.9864,76700.0
2009-02-26 13:00:00,63.4,63.52,62.93,63.41,115100.0,41.0123,41.0899,40.7083,41.0188,115100.0
2009-02-26 13:30:00,63.4,63.7,63.35,63.47,60300.0,41.0123,41.2064,40.98,41.0576,60300.0
2009-02-26 14:00:00,63.46,63.53,63.11,63.5,108400.0,41.0511,41.0964,40.8247,41.077,108400.0
2009-02-26 14:30:00,63.49,63.49,62.88,62.94,131900.0,41.0705,41.0705,40.6759,40.7148,131900.0
2009-02-26 15:00:00,62.94,62.94,62.23,62.44,140900.0,40.7148,40.7148,40.2555,40.3913,140900.0
2009-02-26 15:30:00,62.42,62.95,62.4,62.6,240400.0,40.3784,40.7212,40.3654,40.4948,240400.0
2009-02-27 09:30:00,64.16,64.16,62.79,63.4,132500.0,41.5039,41.5039,40.6177,41.0123,132500.0
2009-02-27 10:00:00,63.4,63.9,63.28,63.37,152400.0,41.0123,41.3358,40.9347,40.9929,152400.0
2009-02-27 10:30:00,63.35,63.5,63.07,63.2,77500.0,40.98,41.077,40.7988,40.8829,77500.0
2009-02-27 11:00:00,63.26,63.35,62.89,63.1,58100.0,40.9218,40.98,40.6824,40.8183,58100.0
2009-02-27 11:30:00,63.17,63.64,63.0,63.54,90200.0,40.8635,41.1676,40.7536,41.1029,90200.0
2009-02-27 12:00:00,63.5,63.56,63.16,63.32,35900.0,41.077,41.1158,40.8571,40.9606,35900.0
2009-02-27 12:30:00,63.29,63.35,63.13,63.3,26600.0,40.9412,40.98,40.8377,40.9476,26600.0
2009-02-27 13:00:00,63.34,63.46,63.13,63.28,76400.0,40.9735,41.0511,40.8377,40.9347,76400.0
2009-02-27 13:30:00,63.28,63.4,62.91,63.38,56000.0,40.9347,41.0123,40.6953,40.9994,56000.0
2009-02-27 14:00:00,63.4,63.57,63.0,63.0,80500.0,41.0123,41.1223,40.7536,40.7536,80500.0
2009-02-27 14:30:00,62.96,63.35,62.88,63.29,64900.0,40.7277,40.98,40.6759,40.9412,64900.0
2009-02-27 15:00:00,63.27,63.27,62.69,62.76,94900.0,40.9282,40.9282,40.553,40.5983,94900.0
2009-02-27 15:30:00,62.77,63.34,62.66,63.14,283700.0,40.6048,40.9735,40.5336,40.8441,283700.0
2009-03-02 09:30:00,62.39,62.69,62.0,62.42,90300.0,40.359,40.553,40.1067,40.3784,90300.0
2009-03-02 10:00:00,62.42,62.5,62.0,62.04,101000.0,40.3784,40.4301,40.1067,40.1326,101000.0
2009-03-02 10:30:00,62.04,62.08,61.62,61.62,58000.0,40.1326,40.1584,39.8609,39.8609,58000.0
2009-03-02 11:00:00,61.62,61.77,61.15,61.19,46600.0,39.8609,39.9579,39.5568,39.5827,46600.0
2009-03-02 11:30:00,61.15,61.2,61.08,61.13,33300.0,39.5568,39.5892,39.5116,39.5439,33300.0
2009-03-02 12:00:00,61.16,61.32,61.03,61.16,58500.0,39.5633,39.6668,39.4792,39.5633,58500.0
2009-03-02 12:30:00,61.14,61.22,60.75,60.78,46700.0,39.5504,39.6021,39.2981,39.3175,46700.0
2009-03-02 13:00:00,60.8,60.97,60.74,60.81,40100.0,39.3304,39.4404,39.2916,39.3369,40100.0
2009-03-02 13:30:00,60.83,61.07,60.65,61.06,61200.0,39.3498,39.5051,39.2334,39.4986,61200.0
2009-03-02 14:00:00,61.04,61.05,60.7,60.76,36700.0,39.4857,39.4921,39.2657,39.3046,36700.0
2009-03-02 14:30:00,60.73,61.17,60.7,60.7,75700.0,39.2851,39.5698,39.2657,39.2657,75700.0
2009-03-02 15:00:00,60.7,60.9,60.55,60.73,101500.0,39.2657,39.3951,39.1687,39.2851,101500.0
2009-03-02 15:30:00,60.77,61.43,60.35,60.73,360900.0,39.311,39.738,39.0393,39.2851,360900.0
2009-03-03 09:30:00,62.0,62.5,60.77,61.28,237000.0,40.1067,40.4301,39.311,39.6409,237000.0
2009-03-03 10:00:00,61.23,61.32,60.7,60.95,191500.0,39.6086,39.6668,39.2657,39.4275,191500.0
2009-03-03 10:30:00,60.95,61.28,60.78,60.87,144000.0,39.4275,39.6409,39.3175,39.3757,144000.0
2009-03-03 11:00:00,60.86,60.9,60.21,60.36,147100.0,39.3692,39.3951,38.9488,39.0458,147100.0
2009-03-03 11:30:00,60.36,60.4,59.82,59.94,166100.0,39.0458,39.0717,38.6965,38.7741,166100.0
2009-03-03 12:00:00,59.92,60.72,59.92,60.68,80900.0,38.7612,39.2787,38.7612,39.2528,80900.0
2009-03-03 12:30:00,60.69,60.7,60.3,60.3,71200.0,39.2593,39.2657,39.007,39.007,71200.0
2009-03-03 13:00:00,60.34,60.58,60.22,60.38,55300.0,39.0329,39.1881,38.9552,39.0587,55300.0
2009-03-03 13:30:00,60.34,60.67,60.18,60.55,79700.0,39.0329,39.2463,38.9294,39.1687,79700.0
2009-03-03 14:00:00,60.55,61.29,60.52,61.14,172100.0,39.1687,39.6474,39.1493,39.5504,172100.0
2009-03-03 14:30:00,61.18,61.78,61.09,61.5,210100.0,39.5762,39.9644,39.518,39.7832,210100.0
2009-03-03 15:00:00,61.46,61.5,60.8,60.84,118400.0,39.7574,39.7832,39.3304,39.3563,118400.0
2009-03-03 15:30:00,60.82,61.08,60.6,60.94,334400.0,39.3434,39.5116,39.201,39.421,334400.0
2009-03-04 09:30:00,61.56,61.63,60.44,60.91,191400.0,39.8221,39.8673,39.0975,39.4016,191400.0
2009-03-04 10:00:00,60.91,61.22,60.35,60.77,124400.0,39.4016,39.6021,39.0393,39.311,124400.0
2009-03-04 10:30:00,60.79,61.11,60.64,60.82,71200.0,39.324,39.531,39.2269,39.3434,71200.0
2009-03-04 11:00:00,60.84,61.53,60.84,61.31,92300.0,39.3563,39.8027,39.3563,39.6603,92300.0
2009-03-04 11:30:00,61.31,61.37,61.11,61.15,51100.0,39.6603,39.6991,39.531,39.5568,51100.0
2009-03-04 12:00:00,61.16,61.19,60.68,60.88,41900.0,39.5633,39.5827,39.2528,39.3822,41900.0
2009-03-04 12:30:00,60.89,61.07,60.61,60.78,32600.0,39.3886,39.5051,39.2075,39.3175,32600.0
2009-03-04 13:00:00,60.73,60.98,60.55,60.88,36500.0,39.2851,39.4469,39.1687,39.3822,36500.0
2009-03-04 13:30:00,60.89,61.0,60.75,60.84,56300.0,39.3886,39.4598,39.2981,39.3563,56300.0
2009-03-04 14:00:00,60.84,61.17,60.63,60.98,93000.0,39.3563,39.5698,39.2205,39.4469,93000.0
2009-03-04 14:30:00,60.96,61.54,60.9,61.49,127400.0,39.4339,39.8091,39.3951,39.7768,127400.0
2009-03-04 15:00:00,61.46,61.73,61.39,61.63,83300.0,39.7574,39.932,39.7121,39.8673,83300.0
2009-03-04 15:30:00,61.73,61.75,60.92,60.95,162200.0,39.932,39.945,39.4081,39.4275,162200.0
2009-03-05 09:30:00,59.75,60.3,59.26,59.26,108100.0,38.6512,39.007,38.3342,38.3342,108100.0
2009-03-05 10:00:00,59.28,59.39,58.93,59.06,158800.0,38.3472,38.4183,38.1208,38.2049,158800.0
2009-03-05 10:30:00,59.06,59.29,58.76,58.93,75500.0,38.2049,38.3536,38.0108,38.1208,75500.0
2009-03-05 11:00:00,58.89,58.96,58.11,58.14,140500.0,38.0949,38.1402,37.5903,37.6097,140500.0
2009-03-05 11:30:00,58.13,58.21,57.79,58.07,98600.0,37.6033,37.655,37.3833,37.5644,98600.0
2009-03-05 12:00:00,58.06,58.29,57.71,58.2,73500.0,37.558,37.7068,37.3316,37.6485,73500.0
2009-03-05 12:30:00,58.25,58.53,58.06,58.08,52200.0,37.6809,37.862,37.558,37.5709,52200.0
2009-03-05 13:00:00,58.14,58.65,58.14,58.51,46000.0,37.6097,37.9396,37.6097,37.8491,46000.0
2009-03-05 13:30:00,58.51,58.56,58.14,58.32,28000.0,37.8491,37.8814,37.6097,37.7262,28000.0
2009-03-05 14:00:00,58.28,58.32,58.01,58.13,36900.0,37.7003,37.7262,37.5256,37.6033,36900.0
2009-03-05 14:30:00,58.13,58.38,58.06,58.14,45100.0,37.6033,37.765,37.558,37.6097,45100.0
2009-03-05 15:00:00,58.16,58.69,58.1,58.28,110500.0,37.6227,37.9655,37.5838,37.7003,110500.0
2009-03-05 15:30:00,58.35,58.88,58.03,58.78,278600.0,37.7456,38.0884,37.5386,38.0237,278600.0
2009-03-06 09:30:00,59.1,59.5,58.44,58.77,144400.0,38.2307,38.4895,37.8038,38.0173,144400.0
2009-03-06 10:00:00,58.77,58.78,58.07,58.34,98100.0,38.0173,38.0237,37.5644,37.7391,98100.0
2009-03-06 10:30:00,58.28,58.4,57.76,57.94,112300.0,37.7003,37.7779,37.3639,37.4803,112300.0
2009-03-06 11:00:00,57.93,58.18,57.73,57.91,74100.0,37.4739,37.6356,37.3445,37.4609,74100.0
2009-03-06 11:30:00,57.91,58.12,57.39,57.74,61600.0,37.4609,37.5968,37.1246,37.351,61600.0
2009-03-06 12:00:00,57.77,58.13,57.47,57.6,45100.0,37.3704,37.6033,37.1763,37.2604,45100.0
2009-03-06 12:30:00,57.57,57.76,57.26,57.75,55900.0,37.241,37.3639,37.0405,37.3574,55900.0
2009-03-06 13:00:00,57.74,57.75,57.25,57.31,45400.0,37.351,37.3574,37.034,37.0728,45400.0
2009-03-06 13:30:00,57.3,57.35,57.1,57.26,65200.0,37.0663,37.0987,36.937,37.0405,65200.0
2009-03-06 14:00:00,57.24,57.68,57.18,57.66,92000.0,37.0275,37.3122,36.9887,37.2992,92000.0
2009-03-06 14:30:00,57.6,57.75,56.99,57.07,113200.0,37.2604,37.3574,36.8658,36.9176,113200.0
2009-03-06 15:00:00,57.08,57.38,56.96,57.05,168100.0,36.924,37.1181,36.8464,36.9046,168100.0
2009-03-06 15:30:00,57.02,58.25,57.02,58.25,440400.0,36.8852,37.6809,36.8852,37.6809,440400.0
2009-03-09 09:30:00,58.35,58.35,56.79,57.75,89400.0,37.7456,37.7456,36.7364,37.3574,89400.0
2009-03-09 10:00:00,57.73,58.46,57.71,58.03,64500.0,37.3445,37.8167,37.3316,37.5386,64500.0
2009-03-09 10:30:00,57.92,58.06,57.62,57.64,101100.0,37.4674,37.558,37.2733,37.2863,101100.0
2009-03-09 11:00:00,57.64,57.9,57.49,57.83,58500.0,37.2863,37.4545,37.1892,37.4092,58500.0
2009-03-09 11:30:00,57.82,57.88,57.32,57.57,56300.0,37.4027,37.4415,37.0793,37.241,56300.0
2009-03-09 12:00:00,57.57,57.97,57.52,57.82,60100.0,37.241,37.4998,37.2087,37.4027,60100.0
2009-03-09 12:30:00,57.81,57.88,57.41,57.42,52700.0,37.3962,37.4415,37.1375,37.144,52700.0
2009-03-09 13:00:00,57.42,57.45,57.09,57.23,82100.0,37.144,37.1634,36.9305,37.0211,82100.0
2009-03-09 13:30:00,57.23,57.58,57.16,57.37,43200.0,37.0211,37.2475,36.9758,37.1116,43200.0
2009-03-09 14:00:00,57.43,57.81,57.35,57.66,85600.0,37.1504,37.3962,37.0987,37.2992,85600.0
2009-03-09 14:30:00,57.69,57.93,57.43,57.63,60100.0,37.3186,37.4739,37.1504,37.2798,60100.0
2009-03-09 15:00:00,57.72,57.81,57.16,57.49,163100.0,37.338,37.3962,36.9758,37.1892,163100.0
2009-03-09 15:30:00,57.5,57.71,57.3,57.68,298500.0,37.1957,37.3316,37.0663,37.3122,298500.0
2009-03-10 09:30:00,58.12,59.47,58.03,58.95,164600.0,37.5968,38.4701,37.5386,38.1337,164600.0
2009-03-10 10:00:00,58.97,59.73,58.97,59.37,79500.0,38.1466,38.6383,38.1466,38.4054,79500.0
2009-03-10 10:30:00,59.33,59.65,59.33,59.52,34800.0,38.3795,38.5865,38.3795,38.5024,34800.0
2009-03-10 11:00:00,59.51,59.8,59.37,59.8,60700.0,38.4959,38.6835,38.4054,38.6835,60700.0
2009-03-10 11:30:00,59.81,60.12,59.63,60.08,79600.0,38.69,38.8905,38.5736,38.8647,79600.0
2009-03-10 12:00:00,60.1,60.38,60.06,60.36,77900.0,38.8776,39.0587,38.8517,39.0458,77900.0
2009-03-10 12:30:00,60.33,60.4,60.12,60.12,35300.0,39.0264,39.0717,38.8905,38.8905,35300.0
2009-03-10 13:00:00,60.12,60.21,59.99,60.05,52500.0,38.8905,38.9488,38.8065,38.8453,52500.0
2009-03-10 13:30:00,60.03,60.46,59.96,60.04,45200.0,38.8323,39.1105,38.787,38.8388,45200.0
2009-03-10 14:00:00,60.03,60.11,59.73,59.86,40600.0,38.8323,38.8841,38.6383,38.7224,40600.0
2009-03-10 14:30:00,59.91,60.02,59.6,59.81,62400.0,38.7547,38.8259,38.5542,38.69,62400.0
2009-03-10 15:00:00,59.9,60.13,59.73,60.03,133000.0,38.7482,38.897,38.6383,38.8323,133000.0
2009-03-10 15:30:00,60.09,60.12,59.75,60.1,160000.0,38.8711,38.8905,38.6512,38.8776,160000.0
2009-03-11 09:30:00,59.41,60.39,59.41,60.32,176600.0,38.4313,39.0652,38.4313,39.0199,176600.0
2009-03-11 10:00:00,60.32,60.35,59.93,60.23,89800.0,39.0199,39.0393,38.7676,38.9617,89800.0
2009-03-11 10:30:00,60.28,60.28,59.87,60.12,83100.0,38.994,38.994,38.7288,38.8905,83100.0
2009-03-11 11:00:00,60.08,60.21,59.74,59.82,57600.0,38.8647,38.9488,38.6447,38.6965,57600.0
2009-03-11 11:30:00,59.83,59.97,59.58,59.94,47800.0,38.703,38.7935,38.5412,38.7741,47800.0
2009-03-11 12:00:00,59.94,59.98,59.73,59.85,52600.0,38.7741,38.8,38.6383,38.7159,52600.0
2009-03-11 12:30:00,59.87,59.88,59.41,59.41,68000.0,38.7288,38.7353,38.4313,38.4313,68000.0
2009-03-11 13:00:00,59.44,59.55,59.35,59.36,77300.0,38.4507,38.5218,38.3924,38.3989,77300.0
2009-03-11 13:30:00,59.39,59.73,59.35,59.59,92900.0,38.4183,38.6383,38.3924,38.5477,92900.0
2009-03-11 14:00:00,59.58,59.73,59.01,59.3,127700.0,38.5412,38.6383,38.1725,38.3601,127700.0
2009-03-11 14:30:00,59.3,59.62,59.22,59.38,158200.0,38.3601,38.5671,38.3084,38.4119,158200.0
2009-03-11 15:00:00,59.42,59.95,59.4,59.76,123900.0,38.4377,38.7806,38.4248,38.6577,123900.0
2009-03-11 15:30:00,59.77,60.11,59.61,59.73,133900.0,38.6641,38.8841,38.5606,38.6383,133900.0
2009-03-12 09:30:00,58.39,58.83,57.8,58.11,68000.0,37.7714,38.0561,37.3898,37.5903,68000.0
2009-03-12 10:00:00,58.12,58.5,57.96,58.3,70800.0,37.5968,37.8426,37.4933,37.7132,70800.0
2009-03-12 10:30:00,58.29,58.98,58.27,58.69,63200.0,37.7068,38.1531,37.6938,37.9655,63200.0
2009-03-12 11:00:00,58.75,58.75,58.5,58.67,34800.0,38.0043,38.0043,37.8426,37.9526,34800.0
2009-03-12 11:30:00,58.7,59.18,58.6,58.77,84600.0,37.972,38.2825,37.9073,38.0173,84600.0
2009-03-12 12:00:00,58.78,59.04,58.78,58.82,43400.0,38.0237,38.1919,38.0237,38.0496,43400.0
2009-03-12 12:30:00,58.83,59.29,58.79,59.29,22400.0,38.0561,38.3536,38.0302,38.3536,22400.0
2009-03-12 13:00:00,59.25,59.48,59.2,59.27,20600.0,38.3278,38.4765,38.2954,38.3407,20600.0
2009-03-12 13:30:00,59.29,59.44,59.19,59.44,84400.0,38.3536,38.4507,38.2889,38.4507,84400.0
2009-03-12 14:00:00,59.46,59.78,59.33,59.5,44200.0,38.4636,38.6706,38.3795,38.4895,44200.0
2009-03-12 14:30:00,59.46,59.89,59.38,59.67,61800.0,38.4636,38.7418,38.4119,38.5994,61800.0
2009-03-12 15:00:00,59.68,59.88,59.58,59.66,51500.0,38.6059,38.7353,38.5412,38.593,51500.0
2009-03-12 15:30:00,59.71,60.0,59.61,59.77,223800.0,38.6253,38.8129,38.5606,38.6641,223800.0
2009-03-13 09:30:00,61.19,61.19,59.82,60.1,83000.0,39.5827,39.5827,38.6965,38.8776,83000.0
2009-03-13 10:00:00,60.11,60.47,60.01,60.1,54600.0,38.8841,39.117,38.8194,38.8776,54600.0
2009-03-13 10:30:00,60.08,60.41,59.93,60.1,52000.0,38.8647,39.0781,38.7676,38.8776,52000.0
2009-03-13 11:00:00,60.04,60.15,59.71,59.97,27300.0,38.8388,38.91,38.6253,38.7935,27300.0
2009-03-13 11:30:00,59.85,59.92,59.5,59.75,36300.0,38.7159,38.7612,38.4895,38.6512,36300.0
2009-03-13 12:00:00,59.75,59.82,59.33,59.61,36000.0,38.6512,38.6965,38.3795,38.5606,36000.0
2009-03-13 12:30:00,59.55,59.85,59.49,59.66,46100.0,38.5218,38.7159,38.483,38.593,46100.0
2009-03-13 13:00:00,59.65,60.04,59.59,59.94,83300.0,38.5865,38.8388,38.5477,38.7741,83300.0
2009-03-13 13:30:00,59.94,60.02,59.69,60.0,26800.0,38.7741,38.8259,38.6124,38.8129,26800.0
2009-03-13 14:00:00,60.03,60.32,60.02,60.08,31500.0,38.8323,39.0199,38.8259,38.8647,31500.0
2009-03-13 14:30:00,60.09,60.46,60.08,60.16,53600.0,38.8711,39.1105,38.8647,38.9164,53600.0
2009-03-13 15:00:00,60.14,60.41,60.07,60.25,43800.0,38.9035,39.0781,38.8582,38.9746,43800.0
2009-03-13 15:30:00,60.25,60.35,60.02,60.34,96200.0,38.9746,39.0393,38.8259,39.0329,96200.0
2009-03-16 09:30:00,60.99,61.08,60.52,60.58,44000.0,39.4533,39.5116,39.1493,39.1881,44000.0
2009-03-16 10:00:00,60.6,60.66,60.32,60.55,25800.0,39.201,39.2399,39.0199,39.1687,25800.0
2009-03-16 10:30:00,60.53,60.82,60.53,60.66,57300.0,39.1558,39.3434,39.1558,39.2399,57300.0
2009-03-16 11:00:00,60.62,61.36,60.61,61.32,60000.0,39.214,39.6927,39.2075,39.6668,60000.0
2009-03-16 11:30:00,61.29,61.45,61.27,61.4,44500.0,39.6474,39.7509,39.6345,39.7186,44500.0
2009-03-16 12:00:00,61.39,61.4,61.24,61.36,50500.0,39.7121,39.7186,39.6151,39.6927,50500.0
2009-03-16 12:30:00,61.4,61.96,61.4,61.94,114000.0,39.7186,40.0808,39.7186,40.0679,114000.0
2009-03-16 13:00:00,61.94,62.16,61.82,61.97,149700.0,40.0679,40.2102,39.9902,40.0873,149700.0
2009-03-16 13:30:00,61.98,62.27,61.71,61.75,62600.0,40.0937,40.2813,39.9191,39.945,62600.0
2009-03-16 14:00:00,61.7,61.79,61.52,61.53,45100.0,39.9126,39.9708,39.7962,39.8027,45100.0
2009-03-16 14:30:00,61.56,61.63,61.19,61.2,73500.0,39.8221,39.8673,39.5827,39.5892,73500.0
2009-03-16 15:00:00,61.2,61.3,60.78,60.96,148700.0,39.5892,39.6539,39.3175,39.4339,148700.0
2009-03-16 15:30:00,60.98,60.99,60.43,60.46,187200.0,39.4469,39.4533,39.0911,39.1105,187200.0
2009-03-17 09:30:00,60.52,61.2,60.18,60.71,71700.0,39.1493,39.5892,38.9294,39.2722,71700.0
2009-03-17 10:00:00,60.68,61.16,60.68,60.78,45200.0,39.2528,39.5633,39.2528,39.3175,45200.0
2009-03-17 10:30:00,60.74,61.26,60.72,61.23,50200.0,39.2916,39.628,39.2787,39.6086,50200.0
2009-03-17 11:00:00,61.21,61.58,61.15,61.34,90900.0,39.5956,39.835,39.5568,39.6797,90900.0
2009-03-17 11:30:00,61.34,61.5,61.23,61.49,69000.0,39.6797,39.7832,39.6086,39.7768,69000.0
2009-03-17 12:00:00,61.47,61.8,61.34,61.73,56800.0,39.7638,39.9773,39.6797,39.932,56800.0
2009-03-17 12:30:00,61.7,62.28,61.69,62.09,102500.0,39.9126,40.2878,39.9062,40.1649,102500.0
2009-03-17 13:00:00,62.08,62.09,61.87,61.96,49000.0,40.1584,40.1649,40.0226,40.0808,49000.0
2009-03-17 13:30:00,61.96,62.11,61.7,61.8,50500.0,40.0808,40.1778,39.9126,39.9773,50500.0
2009-03-17 14:00:00,61.81,62.01,61.7,61.7,57900.0,39.9838,40.1132,39.9126,39.9126,57900.0
2009-03-17 14:30:00,61.69,62.09,61.68,61.95,55600.0,39.9062,40.1649,39.8997,40.0743,55600.0
2009-03-17 15:00:00,61.96,62.12,61.88,61.96,133000.0,40.0808,40.1843,40.0291,40.0808,133000.0
2009-03-17 15:30:00,61.93,62.4,61.71,62.36,176500.0,40.0614,40.3654,39.9191,40.3396,176500.0
2009-03-18 09:30:00,61.73,61.73,60.38,61.5,124100.0,39.932,39.932,39.0587,39.7832,124100.0
2009-03-18 10:00:00,61.49,61.63,61.27,61.29,31700.0,39.7768,39.8673,39.6345,39.6474,31700.0
2009-03-18 10:30:00,61.29,61.32,60.92,61.04,89300.0,39.6474,39.6668,39.4081,39.4857,89300.0
2009-03-18 11:00:00,61.04,61.1,60.97,61.1,35700.0,39.4857,39.5245,39.4404,39.5245,35700.0
2009-03-18 11:30:00,61.1,61.28,60.99,61.22,44300.0,39.5245,39.6409,39.4533,39.6021,44300.0
2009-03-18 12:00:00,61.25,61.73,61.25,61.48,29900.0,39.6215,39.932,39.6215,39.7703,29900.0
2009-03-18 12:30:00,61.42,61.75,61.31,61.69,25000.0,39.7315,39.945,39.6603,39.9062,25000.0
2009-03-18 13:00:00,61.63,61.69,61.53,61.64,6700.0,39.8673,39.9062,39.8027,39.8738,6700.0
2009-03-18 13:30:00,61.68,61.98,61.62,61.7,39600.0,39.8997,40.0937,39.8609,39.9126,39600.0
2009-03-18 14:00:00,61.67,63.25,61.5,62.97,149700.0,39.8932,40.9153,39.7832,40.7342,149700.0
2009-03-18 14:30:00,62.93,63.89,62.86,63.61,125800.0,40.7083,41.3293,40.663,41.1482,125800.0
2009-03-18 15:00:00,63.5,63.9,62.74,62.92,124300.0,41.077,41.3358,40.5854,40.7018,124300.0
2009-03-18 15:30:00,62.9,63.89,62.64,63.21,188500.0,40.6889,41.3293,40.5207,40.8894,188500.0
2009-03-19 09:30:00,63.37,63.37,62.32,62.34,97900.0,40.9929,40.9929,40.3137,40.3266,97900.0
2009-03-19 10:00:00,62.4,62.83,62.21,62.7,79300.0,40.3654,40.6436,40.2425,40.5595,79300.0
2009-03-19 10:30:00,62.69,62.94,62.44,62.56,82800.0,40.553,40.7148,40.3913,40.4689,82800.0
2009-03-19 11:00:00,62.53,62.66,62.31,62.34,64700.0,40.4495,40.5336,40.3072,40.3266,64700.0
2009-03-19 11:30:00,62.3,62.39,62.05,62.34,36400.0,40.3007,40.359,40.139,40.3266,36400.0
2009-03-19 12:00:00,62.3,62.42,61.95,62.09,38500.0,40.3007,40.3784,40.0743,40.1649,38500.0
2009-03-19 12:30:00,62.11,62.51,62.11,62.23,18400.0,40.1778,40.4366,40.1778,40.2555,18400.0
2009-03-19 13:00:00,62.23,62.7,62.19,62.6,53800.0,40.2555,40.5595,40.2296,40.4948,53800.0
2009-03-19 13:30:00,62.62,62.73,62.41,62.48,41600.0,40.5078,40.5789,40.3719,40.4172,41600.0
2009-03-19 14:00:00,62.51,62.74,62.34,62.39,72400.0,40.4366,40.5854,40.3266,40.359,72400.0
2009-03-19 14:30:00,62.41,62.47,62.11,62.19,45800.0,40.3719,40.4107,40.1778,40.2296,45800.0
2009-03-19 15:00:00,62.19,62.43,62.12,62.2,31900.0,40.2296,40.3848,40.1843,40.2361,31900.0
2009-03-19 15:30:00,62.23,62.5,62.16,62.17,95500.0,40.2555,40.4301,40.2102,40.2167,95500.0
2009-03-20 09:30:00,61.5,62.15,61.5,61.68,59700.0,39.7832,40.2037,39.7832,39.8997,59700.0
2009-03-20 10:00:00,61.69,61.76,61.4,61.74,28400.0,39.9062,39.9514,39.7186,39.9385,28400.0
2009-03-20 10:30:00,61.79,61.8,61.39,61.66,23600.0,39.9708,39.9773,39.7121,39.8867,23600.0
2009-03-20 11:00:00,61.61,61.64,61.11,61.22,40000.0,39.8544,39.8738,39.531,39.6021,40000.0
2009-03-20 11:30:00,61.22,61.36,61.12,61.13,42700.0,39.6021,39.6927,39.5374,39.5439,42700.0
2009-03-20 12:00:00,61.13,61.59,61.11,61.46,19900.0,39.5439,39.8415,39.531,39.7574,19900.0
2009-03-20 12:30:00,61.41,61.55,61.11,61.17,22800.0,39.725,39.8156,39.531,39.5698,22800.0
2009-03-20 13:00:00,61.22,61.22,60.9,60.94,41800.0,39.6021,39.6021,39.3951,39.421,41800.0
2009-03-20 13:30:00,60.91,61.08,60.48,60.48,86000.0,39.4016,39.5116,39.1234,39.1234,86000.0
2009-03-20 14:00:00,60.5,60.8,60.46,60.77,27900.0,39.1364,39.3304,39.1105,39.311,27900.0
2009-03-20 14:30:00,60.75,60.85,60.42,60.62,58900.0,39.2981,39.3628,39.0846,39.214,58900.0
2009-03-20 15:00:00,60.63,60.94,60.6,60.83,49800.0,39.2205,39.421,39.201,39.3498,49800.0
2009-03-20 15:30:00,60.83,61.08,60.6,60.7,106700.0,39.3498,39.5116,39.201,39.2657,106700.0
2009-03-23 09:30:00,63.06,63.94,62.73,63.42,159100.0,40.7924,41.3616,40.5789,41.0253,159100.0
2009-03-23 10:00:00,63.51,64.19,63.51,63.93,92800.0,41.0835,41.5234,41.0835,41.3552,92800.0
2009-03-23 10:30:00,63.92,64.15,63.85,64.12,42800.0,41.3487,41.4975,41.3034,41.4781,42800.0
2009-03-23 11:00:00,64.1,64.27,64.02,64.04,28100.0,41.4651,41.5751,41.4134,41.4263,28100.0
2009-03-23 11:30:00,64.02,64.47,64.02,64.3,31800.0,41.4134,41.7045,41.4134,41.5945,31800.0
2009-03-23 12:00:00,64.35,64.53,64.19,64.5,26500.0,41.6269,41.7433,41.5234,41.7239,26500.0
2009-03-23 12:30:00,64.49,64.55,64.22,64.26,68800.0,41.7174,41.7562,41.5428,41.5686,68800.0
2009-03-23 13:00:00,64.28,64.55,64.22,64.29,63500.0,41.5816,41.7562,41.5428,41.588,63500.0
2009-03-23 13:30:00,64.31,64.38,64.07,64.24,32900.0,41.601,41.6463,41.4457,41.5557,32900.0
2009-03-23 14:00:00,64.3,64.47,64.15,64.42,19200.0,41.5945,41.7045,41.4975,41.6721,19200.0
2009-03-23 14:30:00,64.43,64.85,64.38,64.8,49700.0,41.6786,41.9503,41.6463,41.918,49700.0
2009-03-23 15:00:00,64.8,64.95,64.6,64.94,104700.0,41.918,42.015,41.7886,42.0085,104700.0
2009-03-23 15:30:00,64.94,65.29,64.89,65.29,286900.0,42.0085,42.2349,41.9762,42.2349,286900.0
2009-03-24 09:30:00,64.48,64.48,63.33,63.84,84700.0,41.711,41.711,40.967,41.2969,84700.0
2009-03-24 10:00:00,63.85,64.39,63.84,64.17,141400.0,41.3034,41.6527,41.2969,41.5104,141400.0
2009-03-24 10:30:00,64.17,64.25,63.94,64.14,116100.0,41.5104,41.5622,41.3616,41.491,116100.0
2009-03-24 11:00:00,64.11,64.4,64.05,64.36,64800.0,41.4716,41.6592,41.4328,41.6333,64800.0
2009-03-24 11:30:00,64.33,64.56,64.3,64.48,92800.0,41.6139,41.7627,41.5945,41.711,92800.0
2009-03-24 12:00:00,64.46,64.5,64.17,64.45,36900.0,41.698,41.7239,41.5104,41.6915,36900.0
2009-03-24 12:30:00,64.45,64.54,64.18,64.51,28400.0,41.6915,41.7498,41.5169,41.7304,28400.0
2009-03-24 13:00:00,64.51,64.76,64.36,64.6,20400.0,41.7304,41.8921,41.6333,41.7886,20400.0
2009-03-24 13:30:00,64.58,64.62,64.2,64.34,31600.0,41.7756,41.8015,41.5298,41.6204,31600.0
2009-03-24 14:00:00,64.34,64.46,64.22,64.28,53500.0,41.6204,41.698,41.5428,41.5816,53500.0
2009-03-24 14:30:00,64.27,64.35,64.02,64.16,47200.0,41.5751,41.6269,41.4134,41.5039,47200.0
2009-03-24 15:00:00,64.16,64.24,63.92,64.12,44500.0,41.5039,41.5557,41.3487,41.4781,44500.0
2009-03-24 15:30:00,64.17,64.29,63.56,63.65,133500.0,41.5104,41.588,41.1158,41.174,133500.0
2009-03-25 09:30:00,65.21,66.0,65.05,65.97,227900.0,42.1832,42.6942,42.0797,42.6748,227900.0
2009-03-25 10:00:00,65.98,66.86,65.98,66.08,162600.0,42.6813,43.2505,42.6813,42.746,162600.0
2009-03-25 10:30:00,66.07,66.7,66.05,66.14,100800.0,42.7395,43.147,42.7266,42.7848,100800.0
2009-03-25 11:00:00,66.11,66.48,66.06,66.28,74200.0,42.7654,43.0047,42.733,42.8753,74200.0
2009-03-25 11:30:00,66.29,66.5,66.03,66.17,118100.0,42.8818,43.0177,42.7136,42.8042,118100.0
2009-03-25 12:00:00,66.16,66.4,65.91,66.05,139000.0,42.7977,42.953,42.636,42.7266,139000.0
2009-03-25 12:30:00,66.05,66.15,65.8,66.02,73100.0,42.7266,42.7912,42.5648,42.7072,73100.0
2009-03-25 13:00:00,66.05,66.19,65.35,65.39,110700.0,42.7266,42.8171,42.2737,42.2996,110700.0
2009-03-25 13:30:00,65.39,65.53,65.11,65.11,59000.0,42.2996,42.3902,42.1185,42.1185,59000.0
2009-03-25 14:00:00,65.12,65.21,64.74,64.94,60800.0,42.125,42.1832,41.8791,42.0085,60800.0
2009-03-25 14:30:00,64.85,65.11,64.51,64.67,64100.0,41.9503,42.1185,41.7304,41.8339,64100.0
2009-03-25 15:00:00,64.69,65.0,64.41,65.0,138300.0,41.8468,42.0473,41.6657,42.0473,138300.0
2009-03-25 15:30:00,65.05,65.79,64.86,65.67,177000.0,42.0797,42.5584,41.9568,42.4807,177000.0
2009-03-26 09:30:00,66.66,66.66,65.86,66.02,85800.0,43.5876,43.5876,43.0645,43.1691,85800.0
2009-03-26 10:00:00,66.06,66.24,65.48,65.49,89700.0,43.1953,43.313,42.816,42.8226,89700.0
2009-03-26 10:30:00,65.57,65.9,65.39,65.81,35700.0,42.8749,43.0907,42.7572,43.0318,35700.0
2009-03-26 11:00:00,65.83,65.99,65.7,65.84,29700.0,43.0449,43.1495,42.9599,43.0514,29700.0
2009-03-26 11:30:00,65.75,66.0,65.52,65.77,62600.0,42.9926,43.1561,42.8422,43.0057,62600.0
2009-03-26 12:00:00,65.79,66.54,65.73,66.5,143200.0,43.0187,43.5092,42.9795,43.483,143200.0
2009-03-26 12:30:00,66.52,66.74,66.3,66.62,158600.0,43.4961,43.6399,43.3522,43.5615,158600.0
2009-03-26 13:00:00,66.63,67.15,66.63,66.99,189000.0,43.568,43.908,43.568,43.8034,189000.0
2009-03-26 13:30:00,67.04,67.07,66.66,66.92,80800.0,43.8361,43.8557,43.5876,43.7576,80800.0
2009-03-26 14:00:00,66.95,67.27,66.87,66.94,102700.0,43.7772,43.9865,43.7249,43.7707,102700.0
2009-03-26 14:30:00,66.93,67.02,66.31,66.31,129400.0,43.7642,43.823,43.3588,43.3588,129400.0
2009-03-26 15:00:00,66.3,67.11,66.3,66.98,141000.0,43.3522,43.8819,43.3522,43.7969,141000.0
2009-03-26 15:30:00,67.04,67.15,66.8,67.05,245400.0,43.8361,43.908,43.6792,43.8426,245400.0
2009-03-27 09:30:00,66.02,66.96,65.77,66.17,60800.0,43.1691,43.7838,43.0057,43.2672,60800.0
2009-03-27 10:00:00,66.18,66.23,65.73,66.11,23100.0,43.2738,43.3065,42.9795,43.228,23100.0
2009-03-27 10:30:00,66.05,66.28,65.98,66.22,17400.0,43.1888,43.3391,43.143,43.2999,17400.0
2009-03-27 11:00:00,66.16,66.39,66.16,66.16,18400.0,43.2607,43.4111,43.2607,43.2607,18400.0
2009-03-27 11:30:00,66.16,66.5,66.14,66.38,25200.0,43.2607,43.483,43.2476,43.4045,25200.0
2009-03-27 12:00:00,66.41,66.49,66.07,66.08,30000.0,43.4242,43.4765,43.2018,43.2084,30000.0
2009-03-27 12:30:00,66.1,66.21,65.91,65.92,15000.0,43.2215,43.2934,43.0972,43.1038,15000.0
2009-03-27 13:00:00,65.91,65.98,65.57,65.59,18500.0,43.0972,43.143,42.8749,42.888,18500.0
2009-03-27 13:30:00,65.59,65.75,65.41,65.43,48500.0,42.888,42.9926,42.7703,42.7834,48500.0
2009-03-27 14:00:00,65.43,65.55,65.19,65.46,97300.0,42.7834,42.8618,42.6264,42.803,97300.0
2009-03-27 14:30:00,65.45,65.67,65.28,65.65,73700.0,42.7964,42.9403,42.6853,42.9272,73700.0
2009-03-27 15:00:00,65.64,65.75,65.6,65.64,49200.0,42.9207,42.9926,42.8945,42.9207,49200.0
2009-03-27 15:30:00,65.64,65.72,65.32,65.53,144900.0,42.9207,42.973,42.7114,42.8487,144900.0
2009-03-30 09:30:00,64.8,64.95,63.76,63.99,111200.0,42.3714,42.4695,41.6914,41.8418,111200.0
2009-03-30 10:00:00,63.9,64.05,63.69,63.81,50300.0,41.7829,41.881,41.6456,41.7241,50300.0
2009-03-30 10:30:00,63.79,63.82,63.42,63.73,93700.0,41.711,41.7306,41.4691,41.6718,93700.0
2009-03-30 11:00:00,63.71,63.83,63.3,63.41,78700.0,41.6587,41.7371,41.3906,41.4625,78700.0
2009-03-30 11:30:00,63.41,63.46,63.0,63.38,96500.0,41.4625,41.4952,41.1944,41.4429,96500.0
2009-03-30 12:00:00,63.41,63.55,63.31,63.54,38300.0,41.4625,41.5541,41.3971,41.5475,38300.0
2009-03-30 12:30:00,63.5,63.52,63.2,63.3,24000.0,41.5214,41.5344,41.3252,41.3906,24000.0
2009-03-30 13:00:00,63.3,63.49,63.26,63.47,52500.0,41.3906,41.5148,41.3644,41.5017,52500.0
2009-03-30 13:30:00,63.47,63.57,63.08,63.11,42800.0,41.5017,41.5671,41.2467,41.2664,42800.0
2009-03-30 14:00:00,63.12,63.53,63.11,63.36,23100.0,41.2729,41.541,41.2664,41.4298,23100.0
2009-03-30 14:30:00,63.35,63.45,63.1,63.1,31900.0,41.4233,41.4887,41.2598,41.2598,31900.0
2009-03-30 15:00:00,63.11,63.52,63.05,63.33,56700.0,41.2664,41.5344,41.2271,41.4102,56700.0
2009-03-30 15:30:00,63.33,63.76,63.07,63.6,282700.0,41.4102,41.6914,41.2402,41.5868,282700.0
2009-03-31 09:30:00,65.09,65.09,63.46,63.6,126500.0,42.561,42.561,41.4952,41.5868,126500.0
2009-03-31 10:00:00,63.56,63.8,63.34,63.49,92500.0,41.5606,41.7175,41.4167,41.5148,92500.0
2009-03-31 10:30:00,63.54,63.72,63.35,63.35,75300.0,41.5475,41.6652,41.4233,41.4233,75300.0
2009-03-31 11:00:00,63.35,63.51,63.27,63.47,61600.0,41.4233,41.5279,41.371,41.5017,61600.0
2009-03-31 11:30:00,63.47,63.48,63.25,63.35,54200.0,41.5017,41.5083,41.3579,41.4233,54200.0
2009-03-31 12:00:00,63.33,63.42,63.21,63.26,29100.0,41.4102,41.4691,41.3317,41.3644,29100.0
2009-03-31 12:30:00,63.26,63.52,63.14,63.39,24700.0,41.3644,41.5344,41.286,41.4494,24700.0
2009-03-31 13:00:00,63.39,64.45,63.38,63.92,81100.0,41.4494,42.1425,41.4429,41.796,81100.0
2009-03-31 13:30:00,63.91,64.28,63.9,64.28,51500.0,41.7895,42.0314,41.7829,42.0314,51500.0
2009-03-31 14:00:00,64.29,64.31,63.9,63.91,74600.0,42.0379,42.051,41.7829,41.7895,74600.0
2009-03-31 14:30:00,63.92,64.55,63.89,64.0,174400.0,41.796,42.2079,41.7764,41.8483,174400.0
2009-03-31 15:00:00,64.03,64.08,63.82,63.95,106900.0,41.8679,41.9006,41.7306,41.8156,106900.0
2009-03-31 15:30:00,63.93,63.95,63.35,63.5,202900.0,41.8025,41.8156,41.4233,41.5214,202900.0
2009-04-01 09:30:00,66.17,66.7,65.9,66.18,225400.0,43.2672,43.6138,43.0907,43.2738,225400.0
2009-04-01 10:00:00,66.15,67.43,66.15,66.97,376000.0,43.2541,44.0911,43.2541,43.7903,376000.0
2009-04-01 10:30:00,66.94,67.21,66.82,67.07,205600.0,43.7707,43.9473,43.6922,43.8557,205600.0
2009-04-01 11:00:00,67.07,67.16,66.78,66.81,202100.0,43.8557,43.9146,43.6661,43.6857,202100.0
2009-04-01 11:30:00,66.83,66.94,66.65,66.73,163800.0,43.6988,43.7707,43.5811,43.6334,163800.0
2009-04-01 12:00:00,66.74,67.1,66.7,66.9,158500.0,43.6399,43.8753,43.6138,43.7446,158500.0
2009-04-01 12:30:00,66.93,67.06,66.8,66.85,79800.0,43.7642,43.8492,43.6792,43.7119,79800.0
2009-04-01 13:00:00,66.88,67.06,66.69,66.89,46500.0,43.7315,43.8492,43.6072,43.738,46500.0
2009-04-01 13:30:00,66.88,67.1,66.74,66.96,109000.0,43.7315,43.8753,43.6399,43.7838,109000.0
2009-04-01 14:00:00,66.95,67.4,66.89,67.38,145800.0,43.7772,44.0715,43.738,44.0584,145800.0
2009-04-01 14:30:00,67.4,67.71,67.34,67.64,120700.0,44.0715,44.2742,44.0323,44.2284,120700.0
2009-04-01 15:00:00,67.68,67.68,67.01,67.66,172600.0,44.2546,44.2546,43.8165,44.2415,172600.0
2009-04-01 15:30:00,67.66,68.38,67.6,67.84,412400.0,44.2415,44.7123,44.2023,44.3592,412400.0
2009-04-02 09:30:00,69.99,71.58,69.56,71.53,228300.0,45.765,46.8047,45.4839,46.772,228300.0
2009-04-02 10:00:00,71.53,71.66,71.2,71.26,230300.0,46.772,46.857,46.5562,46.5955,230300.0
2009-04-02 10:30:00,71.26,71.51,71.2,71.37,149800.0,46.5955,46.7589,46.5562,46.6674,149800.0
2009-04-02 11:00:00,71.39,72.07,71.33,72.04,77300.0,46.6805,47.1251,46.6412,47.1055,77300.0
2009-04-02 11:30:00,72.04,72.09,71.88,72.06,85600.0,47.1055,47.1382,47.0009,47.1186,85600.0
2009-04-02 12:00:00,72.05,72.61,72.01,72.57,86500.0,47.112,47.4782,47.0859,47.4521,86500.0
2009-04-02 12:30:00,72.62,72.74,72.37,72.37,66500.0,47.4847,47.5632,47.3213,47.3213,66500.0
2009-04-02 13:00:00,72.38,72.45,72.12,72.2,98000.0,47.3278,47.3736,47.1578,47.2101,98000.0
2009-04-02 13:30:00,72.22,72.23,71.91,71.97,73700.0,47.2232,47.2297,47.0205,47.0597,73700.0
2009-04-02 14:00:00,72.06,72.3,71.9,72.29,78000.0,47.1186,47.2755,47.014,47.269,78000.0
2009-04-02 14:30:00,72.28,72.45,72.06,72.08,181000.0,47.2624,47.3736,47.1186,47.1317,181000.0
2009-04-02 15:00:00,72.1,72.29,71.82,72.07,105600.0,47.1447,47.269,46.9616,47.1251,105600.0
2009-04-02 15:30:00,72.11,72.3,71.52,71.67,474600.0,47.1513,47.2755,46.7655,46.8636,474600.0
2009-04-03 09:30:00,73.72,75.34,73.64,74.91,388600.0,48.204,49.2633,48.1517,48.9821,388600.0
2009-04-03 10:00:00,74.93,75.0,74.41,74.8,232300.0,48.9952,49.041,48.6552,48.9102,232300.0
2009-04-03 10:30:00,74.78,74.85,74.56,74.7,153000.0,48.8971,48.9429,48.7533,48.8448,153000.0
2009-04-03 11:00:00,74.7,74.81,74.54,74.79,58100.0,48.8448,48.9167,48.7402,48.9037,58100.0
2009-04-03 11:30:00,74.76,75.1,74.68,75.02,53100.0,48.884,49.1064,48.8317,49.0541,53100.0
2009-04-03 12:00:00,75.04,75.21,74.9,75.04,48900.0,49.0671,49.1783,48.9756,49.0671,48900.0
2009-04-03 12:30:00,75.05,75.15,74.77,74.77,69000.0,49.0737,49.1391,48.8906,48.8906,69000.0
2009-04-03 13:00:00,74.77,74.85,74.48,74.64,75700.0,48.8906,48.9429,48.701,48.8056,75700.0
2009-04-03 13:30:00,74.66,75.0,74.5,74.94,72800.0,48.8187,49.041,48.714,49.0017,72800.0
2009-04-03 14:00:00,74.97,75.19,74.88,75.19,59800.0,49.0214,49.1652,48.9625,49.1652,59800.0
2009-04-03 14:30:00,75.2,75.32,74.99,75.04,181600.0,49.1718,49.2502,49.0344,49.0671,181600.0
2009-04-03 15:00:00,75.05,75.11,74.81,74.82,193900.0,49.0737,49.1129,48.9167,48.9233,193900.0
2009-04-03 15:30:00,74.82,75.15,74.61,75.12,238200.0,48.9233,49.1391,48.786,49.1194,238200.0
2009-04-06 09:30:00,74.19,74.37,73.35,73.9,134400.0,48.5113,48.629,47.9621,48.3217,134400.0
2009-04-06 10:00:00,73.91,74.24,73.31,73.41,110000.0,48.3283,48.544,47.9359,48.0013,110000.0
2009-04-06 10:30:00,73.42,73.42,73.11,73.11,84600.0,48.0079,48.0079,47.8051,47.8051,84600.0
2009-04-06 11:00:00,73.16,73.34,72.97,73.26,94900.0,47.8378,47.9555,47.7136,47.9032,94900.0
2009-04-06 11:30:00,73.22,73.35,73.12,73.27,72100.0,47.8771,47.9621,47.8117,47.9098,72100.0
2009-04-06 12:00:00,73.27,73.3,73.11,73.29,50300.0,47.9098,47.9294,47.8051,47.9228,50300.0
2009-04-06 12:30:00,73.3,73.31,73.01,73.3,97900.0,47.9294,47.9359,47.7398,47.9294,97900.0
2009-04-06 13:00:00,73.3,73.41,72.99,72.99,50300.0,47.9294,48.0013,47.7267,47.7267,50300.0
2009-04-06 13:30:00,73.03,73.23,72.89,73.13,61700.0,47.7528,47.8836,47.6613,47.8182,61700.0
2009-04-06 14:00:00,73.09,73.28,72.92,73.11,54700.0,47.7921,47.9163,47.6809,47.8051,54700.0
2009-04-06 14:30:00,73.12,73.32,72.83,73.26,103400.0,47.8117,47.9425,47.6221,47.9032,103400.0
2009-04-06 15:00:00,73.27,73.32,72.96,73.12,91300.0,47.9098,47.9425,47.7071,47.8117,91300.0
2009-04-06 15:30:00,73.1,73.76,73.05,73.66,174300.0,47.7986,48.2302,47.7659,48.1648,174300.0
2009-04-07 09:30:00,73.64,73.83,72.52,73.22,146400.0,48.1517,48.2759,47.4194,47.8771,146400.0
2009-04-07 10:00:00,73.31,73.59,73.01,73.3,66800.0,47.9359,48.119,47.7398,47.9294,66800.0
2009-04-07 10:30:00,73.26,73.51,73.19,73.22,29400.0,47.9032,48.0667,47.8575,47.8771,29400.0
2009-04-07 11:00:00,73.22,73.37,73.0,73.17,24800.0,47.8771,47.9752,47.7332,47.8444,24800.0
2009-04-07 11:30:00,73.16,73.39,72.74,72.8,32000.0,47.8378,47.9882,47.5632,47.6024,32000.0
2009-04-07 12:00:00,72.8,73.15,72.79,72.85,58300.0,47.6024,47.8313,47.5959,47.6351,58300.0
2009-04-07 12:30:00,72.84,73.14,72.82,73.1,56000.0,47.6286,47.8248,47.6155,47.7986,56000.0
2009-04-07 13:00:00,73.08,73.15,72.69,72.71,58000.0,47.7855,47.8313,47.5305,47.5436,58000.0
2009-04-07 13:30:00,72.71,72.82,72.6,72.8,51000.0,47.5436,47.6155,47.4717,47.6024,51000.0
2009-04-07 14:00:00,72.75,72.83,72.68,72.75,57300.0,47.5698,47.6221,47.524,47.5698,57300.0
2009-04-07 14:30:00,72.76,72.98,72.58,72.98,41300.0,47.5763,47.7201,47.4586,47.7201,41300.0
2009-04-07 15:00:00,72.98,73.24,72.72,73.1,76400.0,47.7201,47.8902,47.5501,47.7986,76400.0
2009-04-07 15:30:00,73.07,73.56,73.04,73.29,139300.0,47.779,48.0994,47.7594,47.9228,139300.0
2009-04-08 09:30:00,75.6,76.21,75.44,75.45,213300.0,49.4333,49.8322,49.3287,49.3352,213300.0
2009-04-08 10:00:00,75.5,75.57,75.0,75.32,74700.0,49.3679,49.4137,49.041,49.2502,74700.0
2009-04-08 10:30:00,75.25,75.42,75.0,75.32,61400.0,49.2045,49.3156,49.041,49.2502,61400.0
2009-04-08 11:00:00,75.34,75.8,75.33,75.61,93300.0,49.2633,49.5641,49.2568,49.4398,93300.0
2009-04-08 11:30:00,75.6,75.97,75.47,75.8,76800.0,49.4333,49.6752,49.3483,49.5641,76800.0
2009-04-08 12:00:00,75.82,75.83,75.58,75.71,83500.0,49.5772,49.5837,49.4202,49.5052,83500.0
2009-04-08 12:30:00,75.69,75.95,75.51,75.85,93100.0,49.4922,49.6622,49.3745,49.5968,93100.0
2009-04-08 13:00:00,75.85,75.89,75.54,75.63,50200.0,49.5968,49.6229,49.3941,49.4529,50200.0
2009-04-08 13:30:00,75.64,75.69,75.41,75.45,108900.0,49.4595,49.4922,49.3091,49.3352,108900.0
2009-04-08 14:00:00,75.46,75.52,75.27,75.32,62200.0,49.3418,49.381,49.2175,49.2502,62200.0
2009-04-08 14:30:00,75.33,75.44,75.11,75.19,69700.0,49.2568,49.3287,49.1129,49.1652,69700.0
2009-04-08 15:00:00,75.19,75.4,74.91,75.22,90700.0,49.1652,49.3025,48.9821,49.1848,90700.0
2009-04-08 15:30:00,75.25,75.76,75.2,75.68,172600.0,49.2045,49.5379,49.1718,49.4856,172600.0
2009-04-09 09:30:00,78.25,79.07,78.2,78.71,136600.0,51.1661,51.7023,51.1334,51.4669,136600.0
2009-04-09 10:00:00,78.78,78.97,78.43,78.75,108600.0,51.5126,51.6369,51.2838,51.493,108600.0
2009-04-09 10:30:00,78.76,78.76,78.33,78.4,110300.0,51.4996,51.4996,51.2184,51.2642,110300.0
2009-04-09 11:00:00,78.33,78.6,78.33,78.5,42200.0,51.2184,51.3949,51.2184,51.3296,42200.0
2009-04-09 11:30:00,78.52,78.62,78.38,78.5,70000.0,51.3426,51.408,51.2511,51.3296,70000.0
2009-04-09 12:00:00,78.5,78.52,78.37,78.47,29500.0,51.3296,51.3426,51.2446,51.3099,29500.0
2009-04-09 12:30:00,78.47,78.72,78.46,78.63,23900.0,51.3099,51.4734,51.3034,51.4146,23900.0
2009-04-09 13:00:00,78.64,78.83,78.6,78.79,40300.0,51.4211,51.5453,51.3949,51.5192,40300.0
2009-04-09 13:30:00,78.8,78.86,78.47,78.82,30300.0,51.5257,51.565,51.3099,51.5388,30300.0
2009-04-09 14:00:00,78.83,78.9,78.6,78.64,49400.0,51.5453,51.5911,51.3949,51.4211,49400.0
2009-04-09 14:30:00,78.65,78.91,78.6,78.9,43900.0,51.4276,51.5976,51.3949,51.5911,43900.0
2009-04-09 15:00:00,78.9,79.19,78.9,79.02,74500.0,51.5911,51.7807,51.5911,51.6696,74500.0
2009-04-09 15:30:00,79.07,79.32,78.94,79.32,165700.0,51.7023,51.8657,51.6173,51.8657,165700.0
2009-04-13 09:30:00,77.52,77.86,77.26,77.4,55500.0,50.6888,50.9111,50.5187,50.6103,55500.0
2009-04-13 10:00:00,77.41,78.38,77.36,78.3,98900.0,50.6168,51.2511,50.5841,51.1988,98900.0
2009-04-13 10:30:00,78.27,78.31,77.9,78.01,38100.0,51.1792,51.2053,50.9372,51.0092,38100.0
2009-04-13 11:00:00,77.95,78.13,77.82,78.13,21900.0,50.9699,51.0876,50.8849,51.0876,21900.0
2009-04-13 11:30:00,78.13,78.13,77.91,78.03,37300.0,51.0876,51.0876,50.9438,51.0222,37300.0
2009-04-13 12:00:00,78.02,78.1,77.94,78.01,41900.0,51.0157,51.068,50.9634,51.0092,41900.0
2009-04-13 12:30:00,78.07,78.29,77.95,78.25,56500.0,51.0484,51.1922,50.9699,51.1661,56500.0
2009-04-13 13:00:00,78.25,78.41,77.97,78.31,59700.0,51.1661,51.2707,50.983,51.2053,59700.0
2009-04-13 13:30:00,78.27,78.54,78.16,78.33,75300.0,51.1792,51.3557,51.1072,51.2184,75300.0
2009-04-13 14:00:00,78.34,78.52,78.18,78.45,22700.0,51.2249,51.3426,51.1203,51.2969,22700.0
2009-04-13 14:30:00,78.45,78.62,78.28,78.28,34600.0,51.2969,51.408,51.1857,51.1857,34600.0
2009-04-13 15:00:00,78.28,78.87,78.15,78.77,63100.0,51.1857,51.5715,51.1007,51.5061,63100.0
2009-04-13 15:30:00,78.74,78.95,78.65,78.67,124800.0,51.4865,51.6238,51.4276,51.4407,124800.0
2009-04-14 09:30:00,76.74,76.74,75.55,76.21,126200.0,50.1787,50.1787,49.4006,49.8322,126200.0
2009-04-14 10:00:00,76.25,76.63,76.06,76.57,40700.0,49.8583,50.1068,49.7341,50.0676,40700.0
2009-04-14 10:30:00,76.6,76.8,76.58,76.6,35200.0,50.0872,50.218,50.0741,50.0872,35200.0
2009-04-14 11:00:00,76.6,76.63,75.75,75.91,93400.0,50.0872,50.1068,49.5314,49.636,93400.0
2009-04-14 11:30:00,75.93,76.16,75.93,76.06,57300.0,49.6491,49.7995,49.6491,49.7341,57300.0
2009-04-14 12:00:00,76.09,76.14,75.83,76.05,15000.0,49.7537,49.7864,49.5837,49.7276,15000.0
2009-04-14 12:30:00,76.09,76.11,75.5,75.62,39300.0,49.7537,49.7668,49.3679,49.4464,39300.0
2009-04-14 13:00:00,75.68,75.97,75.59,75.93,26200.0,49.4856,49.6752,49.4268,49.6491,26200.0
2009-04-14 13:30:00,75.95,76.1,75.67,75.84,31700.0,49.6622,49.7602,49.4791,49.5902,31700.0
2009-04-14 14:00:00,75.83,75.87,75.56,75.71,91200.0,49.5837,49.6099,49.4072,49.5052,91200.0
2009-04-14 14:30:00,75.75,75.82,75.46,75.8,45400.0,49.5314,49.5772,49.3418,49.5641,45400.0
2009-04-14 15:00:00,75.87,75.97,75.52,75.64,77800.0,49.6099,49.6752,49.381,49.4595,77800.0
2009-04-14 15:30:00,75.6,75.86,75.5,75.81,173800.0,49.4333,49.6033,49.3679,49.5706,173800.0
2009-04-15 09:30:00,75.87,76.79,75.85,76.77,66800.0,49.6099,50.2114,49.5968,50.1983,66800.0
2009-04-15 10:00:00,76.87,76.87,76.5,76.62,36000.0,50.2637,50.2637,50.0218,50.1003,36000.0
2009-04-15 10:30:00,76.52,76.65,76.25,76.25,10900.0,50.0349,50.1199,49.8583,49.8583,10900.0
2009-04-15 11:00:00,76.27,76.51,76.27,76.44,11900.0,49.8714,50.0283,49.8714,49.9826,11900.0
2009-04-15 11:30:00,76.44,76.79,76.44,76.72,48200.0,49.9826,50.2114,49.9826,50.1657,48200.0
2009-04-15 12:00:00,76.73,76.99,76.67,76.93,76300.0,50.1722,50.3422,50.133,50.303,76300.0
2009-04-15 12:30:00,76.9,77.12,76.85,76.96,34100.0,50.2834,50.4272,50.2507,50.3226,34100.0
2009-04-15 13:00:00,76.97,77.08,76.83,76.97,19900.0,50.3291,50.4011,50.2376,50.3291,19900.0
2009-04-15 13:30:00,76.95,77.11,76.81,77.04,27000.0,50.316,50.4207,50.2245,50.3749,27000.0
2009-04-15 14:00:00,77.05,77.16,76.55,76.61,21500.0,50.3814,50.4534,50.0545,50.0937,21500.0
2009-04-15 14:30:00,76.56,76.76,76.25,76.25,50800.0,50.061,50.1918,49.8583,49.8583,50800.0
2009-04-15 15:00:00,76.26,76.77,76.22,76.75,49600.0,49.8649,50.1983,49.8387,50.1853,49600.0
2009-04-15 15:30:00,76.7,77.18,76.66,77.11,89000.0,50.1526,50.4664,50.1264,50.4207,89000.0
2009-04-16 09:30:00,75.84,76.18,75.63,76.03,73400.0,49.5902,49.8126,49.4529,49.7145,73400.0
2009-04-16 10:00:00,76.01,76.16,75.7,75.81,43800.0,49.7014,49.7995,49.4987,49.5706,43800.0
2009-04-16 10:30:00,75.95,75.95,75.39,75.66,31300.0,49.6622,49.6622,49.296,49.4725,31300.0
2009-04-16 11:00:00,75.61,75.93,75.57,75.89,337400.0,49.4398,49.6491,49.4137,49.6229,337400.0
2009-04-16 11:30:00,75.91,76.25,75.82,76.15,108000.0,49.636,49.8583,49.5772,49.7929,108000.0
2009-04-16 12:00:00,76.1,76.24,75.78,75.82,23100.0,49.7602,49.8518,49.551,49.5772,23100.0
2009-04-16 12:30:00,75.85,76.61,75.85,76.41,32100.0,49.5968,50.0937,49.5968,49.963,32100.0
2009-04-16 13:00:00,76.41,76.52,76.14,76.24,22300.0,49.963,50.0349,49.7864,49.8518,22300.0
2009-04-16 13:30:00,76.24,76.24,75.94,76.17,26300.0,49.8518,49.8518,49.6556,49.806,26300.0
2009-04-16 14:00:00,76.18,76.62,76.14,76.61,44600.0,49.8126,50.1003,49.7864,50.0937,44600.0
2009-04-16 14:30:00,76.68,76.99,76.68,76.8,54600.0,50.1395,50.3422,50.1395,50.218,54600.0
2009-04-16 15:00:00,76.79,77.07,76.63,76.79,69700.0,50.2114,50.3945,50.1068,50.2114,69700.0
2009-04-16 15:30:00,76.82,77.16,76.58,76.69,143900.0,50.231,50.4534,50.0741,50.146,143900.0
2009-04-17 09:30:00,78.57,78.57,76.54,76.86,136500.0,51.3753,51.3753,50.048,50.2572,136500.0
2009-04-17 10:00:00,76.94,77.29,76.72,76.73,97700.0,50.3095,50.5384,50.1657,50.1722,97700.0
2009-04-17 10:30:00,76.78,76.96,76.54,76.74,93700.0,50.2049,50.3226,50.048,50.1787,93700.0
2009-04-17 11:00:00,76.72,77.05,76.63,77.0,18600.0,50.1657,50.3814,50.1068,50.3487,18600.0
2009-04-17 11:30:00,76.99,77.36,76.93,77.21,55500.0,50.3422,50.5841,50.303,50.4861,55500.0
2009-04-17 12:00:00,77.21,77.29,76.96,77.06,47700.0,50.4861,50.5384,50.3226,50.388,47700.0
2009-04-17 12:30:00,77.03,77.08,76.77,77.05,18000.0,50.3684,50.4011,50.1983,50.3814,18000.0
2009-04-17 13:00:00,77.09,77.31,77.06,77.12,26400.0,50.4076,50.5514,50.388,50.4272,26400.0
2009-04-17 13:30:00,77.13,77.31,77.12,77.31,13100.0,50.4337,50.5514,50.4272,50.5514,13100.0
2009-04-17 14:00:00,77.27,77.3,77.19,77.27,47600.0,50.5253,50.5449,50.473,50.5253,47600.0
2009-04-17 14:30:00,77.3,77.5,77.07,77.15,55800.0,50.5449,50.6757,50.3945,50.4468,55800.0
2009-04-17 15:00:00,77.17,77.65,77.16,77.48,78300.0,50.4599,50.7738,50.4534,50.6626,78300.0
2009-04-17 15:30:00,77.49,77.61,77.12,77.26,119000.0,50.6691,50.7476,50.4272,50.5187,119000.0
2009-04-20 09:30:00,77.99,77.99,75.85,75.93,136000.0,50.9961,50.9961,49.5968,49.6491,136000.0
2009-04-20 10:00:00,75.95,76.07,75.65,75.88,76500.0,49.6622,49.7406,49.466,49.6164,76500.0
2009-04-20 10:30:00,75.88,75.88,75.55,75.55,53000.0,49.6164,49.6164,49.4006,49.4006,53000.0
2009-04-20 11:00:00,75.57,76.09,75.52,75.97,19700.0,49.4137,49.7537,49.381,49.6752,19700.0
2009-04-20 11:30:00,75.97,76.06,75.69,75.69,41200.0,49.6752,49.7341,49.4922,49.4922,41200.0
2009-04-20 12:00:00,75.65,75.76,75.53,75.7,29700.0,49.466,49.5379,49.3875,49.4987,29700.0
2009-04-20 12:30:00,75.7,75.94,75.68,75.94,28000.0,49.4987,49.6556,49.4856,49.6556,28000.0
2009-04-20 13:00:00,75.89,75.89,75.55,75.55,48200.0,49.6229,49.6229,49.4006,49.4006,48200.0
2009-04-20 13:30:00,75.55,75.7,75.52,75.62,74500.0,49.4006,49.4987,49.381,49.4464,74500.0
2009-04-20 14:00:00,75.62,75.67,75.53,75.63,48500.0,49.4464,49.4791,49.3875,49.4529,48500.0
2009-04-20 14:30:00,75.61,75.63,75.41,75.47,57500.0,49.4398,49.4529,49.3091,49.3483,57500.0
2009-04-20 15:00:00,75.48,75.7,75.4,75.58,73000.0,49.3548,49.4987,49.3025,49.4202,73000.0
2009-04-20 15:30:00,75.57,75.97,75.57,75.76,215400.0,49.4137,49.6752,49.4137,49.5379,215400.0
2009-04-21 09:30:00,74.8,75.63,74.8,75.53,65600.0,48.9102,49.4529,48.9102,49.3875,65600.0
2009-04-21 10:00:00,75.53,75.55,74.9,74.92,23200.0,49.3875,49.4006,48.9756,48.9887,23200.0
2009-04-21 10:30:00,74.9,75.26,74.9,75.24,16800.0,48.9756,49.211,48.9756,49.1979,16800.0
2009-04-21 11:00:00,75.37,75.72,75.28,75.69,78400.0,49.2829,49.5118,49.2241,49.4922,78400.0
2009-04-21 11:30:00,75.71,76.13,75.68,76.03,20200.0,49.5052,49.7799,49.4856,49.7145,20200.0
2009-04-21 12:00:00,76.01,76.19,75.86,76.03,16300.0,49.7014,49.8191,49.6033,49.7145,16300.0
2009-04-21 12:30:00,76.05,76.26,75.98,76.0,16200.0,49.7276,49.8649,49.6818,49.6949,16200.0
2009-04-21 13:00:00,76.0,76.0,75.8,75.86,16400.0,49.6949,49.6949,49.5641,49.6033,16400.0
2009-04-21 13:30:00,75.83,76.0,75.78,75.99,27600.0,49.5837,49.6949,49.551,49.6883,27600.0
2009-04-21 14:00:00,75.99,76.11,75.81,76.02,19200.0,49.6883,49.7668,49.5706,49.7079,19200.0
2009-04-21 14:30:00,76.02,76.23,75.98,76.01,22000.0,49.7079,49.8453,49.6818,49.7014,22000.0
2009-04-21 15:00:00,75.98,76.53,75.92,76.37,41300.0,49.6818,50.0414,49.6425,49.9368,41300.0
2009-04-21 15:30:00,76.37,76.49,76.09,76.4,130200.0,49.9368,50.0153,49.7537,49.9564,130200.0
2009-04-22 09:30:00,76.13,77.75,76.13,77.4,106500.0,49.7799,50.8391,49.7799,50.6103,106500.0
2009-04-22 10:00:00,77.43,78.44,77.4,78.44,76800.0,50.6299,51.2903,50.6103,51.2903,76800.0
2009-04-22 10:30:00,78.47,78.79,78.25,78.64,92500.0,51.3099,51.5192,51.1661,51.4211,92500.0
2009-04-22 11:00:00,78.66,78.99,78.61,78.97,72800.0,51.4342,51.65,51.4015,51.6369,72800.0
2009-04-22 11:30:00,78.97,79.28,78.94,79.12,67700.0,51.6369,51.8396,51.6173,51.735,67700.0
2009-04-22 12:00:00,79.1,79.25,79.0,79.1,59700.0,51.7219,51.82,51.6565,51.7219,59700.0
2009-04-22 12:30:00,79.11,79.19,78.92,79.07,85100.0,51.7284,51.7807,51.6042,51.7023,85100.0
2009-04-22 13:00:00,79.07,79.25,78.92,79.24,54000.0,51.7023,51.82,51.6042,51.8134,54000.0
2009-04-22 13:30:00,79.21,79.36,79.04,79.13,50600.0,51.7938,51.8919,51.6827,51.7415,50600.0
2009-04-22 14:00:00,79.19,79.4,79.08,79.3,26600.0,51.7807,51.9181,51.7088,51.8527,26600.0
2009-04-22 14:30:00,79.35,79.62,79.27,79.33,128100.0,51.8854,52.0619,51.833,51.8723,128100.0
2009-04-22 15:00:00,79.33,79.52,79.0,79.12,161900.0,51.8723,51.9965,51.6565,51.735,161900.0
2009-04-22 15:30:00,79.11,79.27,78.29,78.4,221100.0,51.7284,51.833,51.1922,51.2642,221100.0
2009-04-23 09:30:00,79.97,79.97,78.51,78.55,74500.0,52.2908,52.2908,51.3361,51.3623,74500.0
2009-04-23 10:00:00,78.5,79.26,78.33,79.2,69900.0,51.3296,51.8265,51.2184,51.7873,69900.0
2009-04-23 10:30:00,79.2,79.44,78.89,78.94,94800.0,51.7873,51.9442,51.5846,51.6173,94800.0
2009-04-23 11:00:00,78.86,79.03,78.49,78.66,42700.0,51.565,51.6761,51.323,51.4342,42700.0
2009-04-23 11:30:00,78.67,78.73,78.37,78.49,59400.0,51.4407,51.48,51.2446,51.323,59400.0
2009-04-23 12:00:00,78.47,78.95,78.46,78.93,41500.0,51.3099,51.6238,51.3034,51.6107,41500.0
2009-04-23 12:30:00,78.95,79.12,78.8,78.97,41000.0,51.6238,51.735,51.5257,51.6369,41000.0
2009-04-23 13:00:00,78.97,79.43,78.97,79.37,45300.0,51.6369,51.9377,51.6369,51.8984,45300.0
2009-04-23 13:30:00,79.37,79.52,79.23,79.49,104400.0,51.8984,51.9965,51.8069,51.9769,104400.0
2009-04-23 14:00:00,79.47,79.49,79.16,79.44,71800.0,51.9638,51.9769,51.7611,51.9442,71800.0
2009-04-23 14:30:00,79.47,80.0,79.43,79.71,119200.0,51.9638,52.3104,51.9377,52.1208,119200.0
2009-04-23 15:00:00,79.73,79.76,79.15,79.23,122200.0,52.1338,52.1534,51.7546,51.8069,122200.0
2009-04-23 15:30:00,79.23,80.0,78.96,79.95,314300.0,51.8069,52.3104,51.6303,52.2777,314300.0
2009-04-24 09:30:00,80.01,81.18,78.94,81.16,374100.0,52.3169,53.082,51.6173,53.0689,374100.0
2009-04-24 10:00:00,81.09,81.34,80.44,80.44,255300.0,53.0231,53.1866,52.5981,52.5981,255300.0
2009-04-24 10:30:00,80.44,80.91,80.42,80.8,184700.0,52.5981,52.9054,52.585,52.8335,184700.0
2009-04-24 11:00:00,80.78,81.29,80.77,81.27,147500.0,52.8204,53.1539,52.8139,53.1408,147500.0
2009-04-24 11:30:00,81.29,81.9,81.28,81.65,160000.0,53.1539,53.5528,53.1473,53.3893,160000.0
2009-04-24 12:00:00,81.68,81.68,81.13,81.15,100000.0,53.4089,53.4089,53.0493,53.0623,100000.0
2009-04-24 12:30:00,81.15,81.36,81.07,81.25,81500.0,53.0623,53.1997,53.01,53.1277,81500.0
2009-04-24 13:00:00,81.26,81.56,81.18,81.5,61400.0,53.1343,53.3304,53.082,53.2912,61400.0
2009-04-24 13:30:00,81.48,81.48,81.03,81.1,69500.0,53.2781,53.2781,52.9839,53.0296,69500.0
2009-04-24 14:00:00,81.1,81.52,80.57,81.24,106800.0,53.0296,53.3043,52.6831,53.1212,106800.0
2009-04-24 14:30:00,81.29,81.58,81.16,81.46,56300.0,53.1539,53.3435,53.0689,53.265,56300.0
2009-04-24 15:00:00,81.49,81.58,81.14,81.29,64400.0,53.2847,53.3435,53.0558,53.1539,64400.0
2009-04-24 15:30:00,81.2,81.4,80.73,80.92,172200.0,53.095,53.2258,52.7877,52.9119,172200.0
2009-04-27 09:30:00,78.1,78.98,78.1,78.88,94800.0,51.068,51.6434,51.068,51.578,94800.0
2009-04-27 10:00:00,78.9,79.28,78.28,79.05,94200.0,51.5911,51.8396,51.1857,51.6892,94200.0
2009-04-27 10:30:00,79.03,79.99,78.95,79.82,61200.0,51.6761,52.3038,51.6238,52.1927,61200.0
2009-04-27 11:00:00,79.82,79.92,79.24,79.33,48500.0,52.1927,52.2581,51.8134,51.8723,48500.0
2009-04-27 11:30:00,79.45,79.53,79.26,79.48,19300.0,51.9507,52.0031,51.8265,51.9704,19300.0
2009-04-27 12:00:00,79.45,79.5,79.11,79.15,28700.0,51.9507,51.9834,51.7284,51.7546,28700.0
2009-04-27 12:30:00,79.11,79.17,78.85,78.95,23700.0,51.7284,51.7677,51.5584,51.6238,23700.0
2009-04-27 13:00:00,78.96,78.96,78.3,78.3,37200.0,51.6303,51.6303,51.1988,51.1988,37200.0
2009-04-27 13:30:00,78.29,78.5,78.03,78.09,40600.0,51.1922,51.3296,51.0222,51.0615,40600.0
2009-04-27 14:00:00,78.09,78.25,78.03,78.18,31600.0,51.0615,51.1661,51.0222,51.1203,31600.0
2009-04-27 14:30:00,78.21,78.6,78.14,78.34,38900.0,51.1399,51.3949,51.0942,51.2249,38900.0
2009-04-27 15:00:00,78.37,78.61,78.05,78.42,68500.0,51.2446,51.4015,51.0353,51.2772,68500.0
2009-04-27 15:30:00,78.38,78.86,78.28,78.56,102100.0,51.2511,51.565,51.1857,51.3688,102100.0
2009-04-28 09:30:00,76.52,77.3,76.28,77.2,158700.0,50.0349,50.5449,49.8779,50.4795,158700.0
2009-04-28 10:00:00,77.2,77.58,77.04,77.32,87000.0,50.4795,50.728,50.3749,50.558,87000.0
2009-04-28 10:30:00,77.32,77.77,77.22,77.37,57000.0,50.558,50.8522,50.4926,50.5907,57000.0
2009-04-28 11:00:00,77.31,77.52,77.19,77.21,44900.0,50.5514,50.6888,50.473,50.4861,44900.0
2009-04-28 11:30:00,77.21,77.25,76.75,76.85,56000.0,50.4861,50.5122,50.1853,50.2507,56000.0
2009-04-28 12:00:00,76.89,77.23,76.87,77.19,60100.0,50.2768,50.4991,50.2637,50.473,60100.0
2009-04-28 12:30:00,77.13,77.23,77.04,77.1,24100.0,50.4337,50.4991,50.3749,50.4141,24100.0
2009-04-28 13:00:00,77.15,77.26,77.01,77.06,38800.0,50.4468,50.5187,50.3553,50.388,38800.0
2009-04-28 13:30:00,77.06,77.28,77.03,77.12,36700.0,50.388,50.5318,50.3684,50.4272,36700.0
2009-04-28 14:00:00,77.05,77.41,77.03,77.4,44400.0,50.3814,50.6168,50.3684,50.6103,44400.0
2009-04-28 14:30:00,77.4,77.6,77.17,77.21,50700.0,50.6103,50.7411,50.4599,50.4861,50700.0
2009-04-28 15:00:00,77.22,77.34,76.98,77.0,72300.0,50.4926,50.5711,50.3357,50.3487,72300.0
2009-04-28 15:30:00,76.99,77.12,76.73,76.93,118900.0,50.3422,50.4272,50.1722,50.303,118900.0
2009-04-29 09:30:00,76.9,78.61,76.52,78.34,104400.0,50.2834,51.4015,50.0349,51.2249,104400.0
2009-04-29 10:00:00,78.37,78.59,78.18,78.52,48600.0,51.2446,51.3884,51.1203,51.3426,48600.0
2009-04-29 10:30:00,78.58,79.03,78.5,78.91,66100.0,51.3819,51.6761,51.3296,51.5976,66100.0
2009-04-29 11:00:00,78.9,79.04,78.74,79.0,27000.0,51.5911,51.6827,51.4865,51.6565,27000.0
2009-04-29 11:30:00,78.99,78.99,78.69,78.78,36700.0,51.65,51.65,51.4538,51.5126,36700.0
2009-04-29 12:00:00,78.8,78.95,78.7,78.87,25600.0,51.5257,51.6238,51.4603,51.5715,25600.0
2009-04-29 12:30:00,78.78,78.91,78.75,78.89,26600.0,51.5126,51.5976,51.493,51.5846,26600.0
2009-04-29 13:00:00,78.9,79.05,78.84,79.03,35200.0,51.5911,51.6892,51.5519,51.6761,35200.0
2009-04-29 13:30:00,78.99,79.05,78.93,79.0,58000.0,51.65,51.6892,51.6107,51.6565,58000.0
2009-04-29 14:00:00,79.0,79.24,78.64,78.92,171600.0,51.6565,51.8134,51.4211,51.6042,171600.0
2009-04-29 14:30:00,78.95,79.18,78.54,78.74,98800.0,51.6238,51.7742,51.3557,51.4865,98800.0
2009-04-29 15:00:00,78.77,79.0,78.5,78.56,86200.0,51.5061,51.6565,51.3296,51.3688,86200.0
2009-04-29 15:30:00,78.51,78.8,78.07,78.42,233100.0,51.3361,51.5257,51.0484,51.2772,233100.0
2009-04-30 09:30:00,79.78,79.93,78.63,79.73,89800.0,52.1665,52.2646,51.4146,52.1338,89800.0
2009-04-30 10:00:00,79.76,80.19,79.76,80.18,71300.0,52.1534,52.4346,52.1534,52.4281,71300.0
2009-04-30 10:30:00,80.19,80.71,80.07,80.64,130200.0,52.4346,52.7746,52.3562,52.7289,130200.0
2009-04-30 11:00:00,80.62,80.71,80.37,80.41,112200.0,52.7158,52.7746,52.5523,52.5785,112200.0
2009-04-30 11:30:00,80.48,80.59,79.96,79.99,95700.0,52.6242,52.6962,52.2842,52.3038,95700.0
2009-04-30 12:00:00,80.01,80.35,79.99,80.22,69200.0,52.3169,52.5392,52.3038,52.4542,69200.0
2009-04-30 12:30:00,80.25,80.25,79.72,79.9,112500.0,52.4738,52.4738,52.1273,52.245,112500.0
2009-04-30 13:00:00,79.91,79.97,79.39,79.46,76500.0,52.2515,52.2908,51.9115,51.9573,76500.0
2009-04-30 13:30:00,79.46,80.07,79.42,79.93,76800.0,51.9573,52.3562,51.9311,52.2646,76800.0
2009-04-30 14:00:00,79.97,79.97,79.51,79.8,62800.0,52.2908,52.2908,51.99,52.1796,62800.0
2009-04-30 14:30:00,79.84,79.94,79.63,79.85,66500.0,52.2058,52.2711,52.0684,52.2123,66500.0
2009-04-30 15:00:00,79.85,79.86,79.08,79.29,136500.0,52.2123,52.2188,51.7088,51.8461,136500.0
2009-04-30 15:30:00,79.21,79.59,79.14,79.16,210400.0,51.7938,52.0423,51.748,51.7611,210400.0
2009-05-01 09:30:00,79.25,79.25,78.62,78.94,56300.0,51.82,51.82,51.408,51.6173,56300.0
2009-05-01 10:00:00,78.98,79.13,78.56,78.92,74100.0,51.6434,51.7415,51.3688,51.6042,74100.0
2009-05-01 10:30:00,78.92,79.3,78.85,79.09,81900.0,51.6042,51.8527,51.5584,51.7153,81900.0
2009-05-01 11:00:00,79.14,79.25,79.0,79.25,26100.0,51.748,51.82,51.6565,51.82,26100.0
2009-05-01 11:30:00,79.19,79.3,79.19,79.28,27700.0,51.7807,51.8527,51.7807,51.8396,27700.0
2009-05-01 12:00:00,79.28,79.4,79.21,79.27,42800.0,51.8396,51.9181,51.7938,51.833,42800.0
2009-05-01 12:30:00,79.31,79.35,79.1,79.23,44200.0,51.8592,51.8854,51.7219,51.8069,44200.0
2009-05-01 13:00:00,79.23,79.32,79.13,79.18,27900.0,51.8069,51.8657,51.7415,51.7742,27900.0
2009-05-01 13:30:00,79.23,79.35,79.15,79.28,68600.0,51.8069,51.8854,51.7546,51.8396,68600.0
2009-05-01 14:00:00,79.24,79.39,79.17,79.27,30900.0,51.8134,51.9115,51.7677,51.833,30900.0
2009-05-01 14:30:00,79.25,79.34,78.91,79.03,69000.0,51.82,51.8788,51.5976,51.6761,69000.0
2009-05-01 15:00:00,79.02,79.19,78.74,78.85,60400.0,51.6696,51.7807,51.4865,51.5584,60400.0
2009-05-01 15:30:00,78.84,79.13,78.79,79.07,257500.0,51.5519,51.7415,51.5192,51.7023,257500.0
2009-05-04 09:30:00,79.99,80.4,79.97,80.37,42800.0,52.3038,52.5719,52.2908,52.5523,42800.0
2009-05-04 10:00:00,80.4,80.94,80.36,80.79,82600.0,52.5719,52.925,52.5458,52.8269,82600.0
2009-05-04 10:30:00,80.8,80.86,80.65,80.71,35700.0,52.8335,52.8727,52.7354,52.7746,35700.0
2009-05-04 11:00:00,80.75,81.24,80.75,81.19,57300.0,52.8008,53.1212,52.8008,53.0885,57300.0
2009-05-04 11:30:00,81.21,81.24,81.0,81.04,72900.0,53.1016,53.1212,52.9643,52.9904,72900.0
2009-05-04 12:00:00,80.99,81.05,80.83,80.88,35800.0,52.9577,52.997,52.8531,52.8858,35800.0
2009-05-04 12:30:00,80.91,81.04,80.81,80.83,14300.0,52.9054,52.9904,52.84,52.8531,14300.0
2009-05-04 13:00:00,80.81,81.04,80.7,81.0,28400.0,52.84,52.9904,52.7681,52.9643,28400.0
2009-05-04 13:30:00,81.04,81.15,80.96,81.06,68700.0,52.9904,53.0623,52.9381,53.0035,68700.0
2009-05-04 14:00:00,81.13,81.13,80.89,81.11,51900.0,53.0493,53.0493,52.8923,53.0362,51900.0
2009-05-04 14:30:00,81.09,81.38,80.99,81.18,123100.0,53.0231,53.2127,52.9577,53.082,123100.0
2009-05-04 15:00:00,81.21,81.47,81.15,81.27,90800.0,53.1016,53.2716,53.0623,53.1408,90800.0
2009-05-04 15:30:00,81.28,81.73,81.15,81.6,203400.0,53.1473,53.4416,53.0623,53.3566,203400.0
2009-05-05 09:30:00,80.61,81.95,80.61,81.87,68700.0,52.7092,53.5854,52.7092,53.5331,68700.0
2009-05-05 10:00:00,81.95,82.19,81.67,81.78,107000.0,53.5854,53.7424,53.4024,53.4743,107000.0
2009-05-05 10:30:00,81.83,81.83,81.2,81.25,37200.0,53.507,53.507,53.095,53.1277,37200.0
2009-05-05 11:00:00,81.27,81.53,81.23,81.53,32800.0,53.1408,53.3108,53.1147,53.3108,32800.0
2009-05-05 11:30:00,81.54,81.63,81.46,81.53,37100.0,53.3174,53.3762,53.265,53.3108,37100.0
2009-05-05 12:00:00,81.61,81.7,81.5,81.65,11300.0,53.3631,53.422,53.2912,53.3893,11300.0
2009-05-05 12:30:00,81.62,81.67,81.43,81.64,21000.0,53.3697,53.4024,53.2454,53.3827,21000.0
2009-05-05 13:00:00,81.65,81.7,81.41,81.54,33600.0,53.3893,53.422,53.2323,53.3174,33600.0
2009-05-05 13:30:00,81.54,81.75,81.45,81.72,31400.0,53.3174,53.4547,53.2585,53.4351,31400.0
2009-05-05 14:00:00,81.7,81.78,81.63,81.71,118900.0,53.422,53.4743,53.3762,53.4285,118900.0
2009-05-05 14:30:00,81.66,81.88,81.64,81.75,49800.0,53.3958,53.5397,53.3827,53.4547,49800.0
2009-05-05 15:00:00,81.75,82.13,81.75,82.08,74900.0,53.4547,53.7031,53.4547,53.6704,74900.0
2009-05-05 15:30:00,82.06,82.45,82.05,82.34,142600.0,53.6574,53.9124,53.6508,53.8405,142600.0
2009-05-06 09:30:00,83.77,83.91,82.89,83.31,139400.0,54.7755,54.867,54.2001,54.4747,139400.0
2009-05-06 10:00:00,83.33,83.45,82.6,82.63,71200.0,54.4878,54.5663,54.0105,54.0301,71200.0
2009-05-06 10:30:00,82.6,83.28,82.55,83.18,98500.0,54.0105,54.4551,53.9778,54.3897,98500.0
2009-05-06 11:00:00,83.29,83.43,82.94,82.99,44900.0,54.4616,54.5532,54.2328,54.2655,44900.0
2009-05-06 11:30:00,83.05,83.45,83.0,83.37,41600.0,54.3047,54.5663,54.272,54.514,41600.0
2009-05-06 12:00:00,83.33,83.62,83.28,83.61,42300.0,54.4878,54.6774,54.4551,54.6709,42300.0
2009-05-06 12:30:00,83.56,83.61,83.26,83.29,39300.0,54.6382,54.6709,54.442,54.4616,39300.0
2009-05-06 13:00:00,83.31,83.4,83.02,83.05,37500.0,54.4747,54.5336,54.2851,54.3047,37500.0
2009-05-06 13:30:00,83.06,83.61,83.0,83.52,54000.0,54.3113,54.6709,54.272,54.612,54000.0
2009-05-06 14:00:00,83.55,83.83,83.52,83.81,50600.0,54.6317,54.8147,54.612,54.8017,50600.0
2009-05-06 14:30:00,83.83,83.94,83.56,83.7,92200.0,54.8147,54.8867,54.6382,54.7297,92200.0
2009-05-06 15:00:00,83.72,83.83,83.29,83.44,116800.0,54.7428,54.8147,54.4616,54.5597,116800.0
2009-05-06 15:30:00,83.44,83.65,83.22,83.54,140000.0,54.5597,54.697,54.4159,54.6251,140000.0
2009-05-07 09:30:00,82.0,83.34,82.0,82.49,190100.0,53.6181,54.4943,53.6181,53.9385,190100.0
2009-05-07 10:00:00,82.49,82.51,81.93,82.07,132900.0,53.9385,53.9516,53.5724,53.6639,132900.0
2009-05-07 10:30:00,82.01,82.41,81.6,82.2,90800.0,53.6247,53.8862,53.3566,53.7489,90800.0
2009-05-07 11:00:00,82.12,82.26,81.17,81.46,97500.0,53.6966,53.7881,53.0754,53.265,97500.0
2009-05-07 11:30:00,81.45,81.5,80.91,81.05,110600.0,53.2585,53.2912,52.9054,52.997,110600.0
2009-05-07 12:00:00,81.09,81.1,80.34,80.69,50000.0,53.0231,53.0296,52.5327,52.7616,50000.0
2009-05-07 12:30:00,80.67,80.99,80.65,80.83,23000.0,52.7485,52.9577,52.7354,52.8531,23000.0
2009-05-07 13:00:00,80.84,80.89,80.34,80.35,43300.0,52.8596,52.8923,52.5327,52.5392,43300.0
2009-05-07 13:30:00,80.35,80.35,79.91,79.92,77500.0,52.5392,52.5392,52.2515,52.2581,77500.0
2009-05-07 14:00:00,79.93,80.07,79.79,80.07,55300.0,52.2646,52.3562,52.1731,52.3562,55300.0
2009-05-07 14:30:00,80.07,80.14,79.73,79.79,73100.0,52.3562,52.4019,52.1338,52.1731,73100.0
2009-05-07 15:00:00,79.83,80.17,79.65,80.11,95700.0,52.1992,52.4215,52.0815,52.3823,95700.0
2009-05-07 15:30:00,80.09,80.36,79.6,80.2,196300.0,52.3692,52.5458,52.0488,52.4412,196300.0
2009-05-08 09:30:00,78.92,79.72,78.79,79.42,214300.0,51.6042,52.1273,51.5192,51.9311,214300.0
2009-05-08 10:00:00,79.42,79.47,78.0,78.0,158100.0,51.9311,51.9638,51.0026,51.0026,158100.0
2009-05-08 10:30:00,78.0,78.17,77.52,77.9,130400.0,51.0026,51.1138,50.6888,50.9372,130400.0
2009-05-08 11:00:00,77.91,78.0,77.66,77.7,103500.0,50.9438,51.0026,50.7803,50.8065,103500.0
2009-05-08 11:30:00,77.71,78.06,77.66,78.06,58400.0,50.813,51.0419,50.7803,51.0419,58400.0
2009-05-08 12:00:00,78.01,78.3,77.97,78.15,62800.0,51.0092,51.1988,50.983,51.1007,62800.0
2009-05-08 12:30:00,78.17,78.66,78.15,78.6,43900.0,51.1138,51.4342,51.1007,51.3949,43900.0
2009-05-08 13:00:00,78.65,78.78,78.54,78.74,47100.0,51.4276,51.5126,51.3557,51.4865,47100.0
2009-05-08 13:30:00,78.69,78.85,78.5,78.72,26900.0,51.4538,51.5584,51.3296,51.4734,26900.0
2009-05-08 14:00:00,78.71,79.42,78.71,79.36,100200.0,51.4669,51.9311,51.4669,51.8919,100200.0
2009-05-08 14:30:00,79.35,79.64,79.33,79.42,95200.0,51.8854,52.075,51.8723,51.9311,95200.0
2009-05-08 15:00:00,79.42,79.43,78.93,79.12,66700.0,51.9311,51.9377,51.6107,51.735,66700.0
2009-05-08 15:30:00,79.1,79.16,78.85,79.1,110000.0,51.7219,51.7611,51.5584,51.7219,110000.0
2009-05-11 09:30:00,77.2,77.2,76.55,76.97,113600.0,50.4795,50.4795,50.0545,50.3291,113600.0
2009-05-11 10:00:00,76.91,77.05,76.29,76.46,121900.0,50.2899,50.3814,49.8845,49.9956,121900.0
2009-05-11 10:30:00,76.52,76.82,76.3,76.38,100700.0,50.0349,50.231,49.891,49.9433,100700.0
2009-05-11 11:00:00,76.32,76.68,76.31,76.41,51100.0,49.9041,50.1395,49.8976,49.963,51100.0
2009-05-11 11:30:00,76.42,76.5,76.3,76.44,50900.0,49.9695,50.0218,49.891,49.9826,50900.0
2009-05-11 12:00:00,76.4,76.69,76.4,76.63,55600.0,49.9564,50.146,49.9564,50.1068,55600.0
2009-05-11 12:30:00,76.62,76.9,76.58,76.67,38600.0,50.1003,50.2834,50.0741,50.133,38600.0
2009-05-11 13:00:00,76.67,76.84,76.55,76.8,34100.0,50.133,50.2441,50.0545,50.218,34100.0
2009-05-11 13:30:00,76.79,77.38,76.73,77.16,70300.0,50.2114,50.5972,50.1722,50.4534,70300.0
2009-05-11 14:00:00,77.17,77.23,76.95,77.1,29600.0,50.4599,50.4991,50.316,50.4141,29600.0
2009-05-11 14:30:00,77.08,77.45,77.07,77.25,62800.0,50.4011,50.643,50.3945,50.5122,62800.0
2009-05-11 15:00:00,77.24,77.27,76.72,76.85,44400.0,50.5057,50.5253,50.1657,50.2507,44400.0
2009-05-11 15:30:00,76.85,76.9,76.6,76.71,104800.0,50.2507,50.2834,50.0872,50.1591,104800.0
2009-05-12 09:30:00,77.11,77.55,76.44,76.7,89000.0,50.4207,50.7084,49.9826,50.1526,89000.0
2009-05-12 10:00:00,76.64,76.75,76.13,76.47,51900.0,50.1133,50.1853,49.7799,50.0022,51900.0
2009-05-12 10:30:00,76.44,76.66,76.1,76.66,47400.0,49.9826,50.1264,49.7602,50.1264,47400.0
2009-05-12 11:00:00,76.68,76.76,76.4,76.4,42000.0,50.1395,50.1918,49.9564,49.9564,42000.0
2009-05-12 11:30:00,76.4,76.59,76.34,76.56,33300.0,49.9564,50.0806,49.9172,50.061,33300.0
2009-05-12 12:00:00,76.54,76.63,76.38,76.48,28800.0,50.048,50.1068,49.9433,50.0087,28800.0
2009-05-12 12:30:00,76.45,76.54,76.24,76.44,24500.0,49.9891,50.048,49.8518,49.9826,24500.0
2009-05-12 13:00:00,76.36,76.66,76.33,76.64,19500.0,49.9303,50.1264,49.9106,50.1133,19500.0
2009-05-12 13:30:00,76.58,76.85,76.57,76.73,32100.0,50.0741,50.2507,50.0676,50.1722,32100.0
2009-05-12 14:00:00,76.69,76.98,76.6,76.86,16800.0,50.146,50.3357,50.0872,50.2572,16800.0
2009-05-12 14:30:00,76.87,77.36,76.79,77.25,90800.0,50.2637,50.5841,50.2114,50.5122,90800.0
2009-05-12 15:00:00,77.29,77.58,77.21,77.54,56200.0,50.5384,50.728,50.4861,50.7018,56200.0
2009-05-12 15:30:00,77.47,77.49,76.9,77.02,131000.0,50.6561,50.6691,50.2834,50.3618,131000.0
2009-05-13 09:30:00,75.61,75.75,73.59,74.24,244500.0,49.4398,49.5314,48.119,48.544,244500.0
2009-05-13 10:00:00,74.22,74.27,73.66,74.05,149800.0,48.531,48.5636,48.1648,48.4198,149800.0
2009-05-13 10:30:00,74.04,74.18,73.77,73.79,97100.0,48.4133,48.5048,48.2367,48.2498,97100.0
2009-05-13 11:00:00,73.73,73.85,73.6,73.7,109100.0,48.2106,48.289,48.1255,48.1909,109100.0
2009-05-13 11:30:00,73.69,73.8,73.6,73.63,124200.0,48.1844,48.2563,48.1255,48.1452,124200.0
2009-05-13 12:00:00,73.6,73.76,73.58,73.7,67200.0,48.1255,48.2302,48.1125,48.1909,67200.0
2009-05-13 12:30:00,73.73,73.77,73.4,73.4,75700.0,48.2106,48.2367,47.9948,47.9948,75700.0
2009-05-13 13:00:00,73.39,73.4,72.78,72.85,121900.0,47.9882,47.9948,47.5894,47.6351,121900.0
2009-05-13 13:30:00,72.9,73.29,72.79,73.29,124200.0,47.6678,47.9228,47.5959,47.9228,124200.0
2009-05-13 14:00:00,73.3,73.35,73.0,73.22,72000.0,47.9294,47.9621,47.7332,47.8771,72000.0
2009-05-13 14:30:00,73.22,73.5,73.07,73.5,80600.0,47.8771,48.0602,47.779,48.0602,80600.0
2009-05-13 15:00:00,73.49,73.59,73.17,73.37,110500.0,48.0536,48.119,47.8444,47.9752,110500.0
2009-05-13 15:30:00,73.36,73.58,73.24,73.41,228500.0,47.9686,48.1125,47.8902,48.0013,228500.0
2009-05-14 09:30:00,73.31,74.24,72.5,72.86,107400.0,47.9359,48.544,47.4063,47.6417,107400.0
2009-05-14 10:00:00,72.86,73.54,72.86,73.33,24800.0,47.6417,48.0863,47.6417,47.949,24800.0
2009-05-14 10:30:00,73.34,73.75,73.3,73.54,20500.0,47.9555,48.2236,47.9294,48.0863,20500.0
2009-05-14 11:00:00,73.54,73.79,73.54,73.6,30700.0,48.0863,48.2498,48.0863,48.1255,30700.0
2009-05-14 11:30:00,73.63,73.79,73.61,73.78,25000.0,48.1452,48.2498,48.1321,48.2432,25000.0
2009-05-14 12:00:00,73.78,74.01,73.72,73.95,21500.0,48.2432,48.3936,48.204,48.3544,21500.0
2009-05-14 12:30:00,73.92,74.11,73.84,74.1,29500.0,48.3348,48.459,48.2825,48.4525,29500.0
2009-05-14 13:00:00,74.05,74.07,73.95,74.05,42200.0,48.4198,48.4329,48.3544,48.4198,42200.0
2009-05-14 13:30:00,74.01,74.1,73.99,74.01,41900.0,48.3936,48.4525,48.3806,48.3936,41900.0
2009-05-14 14:00:00,74.02,74.22,74.0,74.13,31900.0,48.4002,48.531,48.3871,48.4721,31900.0
2009-05-14 14:30:00,74.09,74.16,73.78,73.9,36000.0,48.4459,48.4917,48.2432,48.3217,36000.0
2009-05-14 15:00:00,73.9,74.03,73.73,73.98,56600.0,48.3217,48.4067,48.2106,48.374,56600.0
2009-05-14 15:30:00,73.96,74.0,73.48,73.53,118300.0,48.3609,48.3871,48.0471,48.0798,118300.0
2009-05-15 09:30:00,74.39,75.34,74.39,74.74,65200.0,48.6421,49.2633,48.6421,48.871,65200.0
2009-05-15 10:00:00,74.71,74.87,74.5,74.72,55600.0,48.8514,48.956,48.714,48.8579,55600.0
2009-05-15 10:30:00,74.6,74.91,74.55,74.75,28400.0,48.7794,48.9821,48.7467,48.8775,28400.0
2009-05-15 11:00:00,74.73,74.78,74.54,74.74,43100.0,48.8644,48.8971,48.7402,48.871,43100.0
2009-05-15 11:30:00,74.74,74.84,74.16,74.16,27800.0,48.871,48.9364,48.4917,48.4917,27800.0
2009-05-15 12:00:00,74.14,74.3,74.13,74.18,20200.0,48.4786,48.5833,48.4721,48.5048,20200.0
2009-05-15 12:30:00,74.25,74.26,74.07,74.24,25000.0,48.5506,48.5571,48.4329,48.544,25000.0
2009-05-15 13:00:00,74.21,74.25,74.07,74.13,13200.0,48.5244,48.5506,48.4329,48.4721,13200.0
2009-05-15 13:30:00,74.08,74.15,73.92,73.97,17400.0,48.4394,48.4852,48.3348,48.3675,17400.0
2009-05-15 14:00:00,73.97,74.11,73.87,73.97,20800.0,48.3675,48.459,48.3021,48.3675,20800.0
2009-05-15 14:30:00,73.95,73.95,73.72,73.8,22600.0,48.3544,48.3544,48.204,48.2563,22600.0
2009-05-15 15:00:00,73.8,74.2,73.65,74.18,57000.0,48.2563,48.5179,48.1582,48.5048,57000.0
2009-05-15 15:30:00,74.13,74.42,73.95,74.25,154000.0,48.4721,48.6617,48.3544,48.5506,154000.0
2009-05-18 09:30:00,75.1,75.99,75.1,75.62,94800.0,49.1064,49.6883,49.1064,49.4464,94800.0
2009-05-18 10:00:00,75.65,75.85,75.28,75.77,45500.0,49.466,49.5968,49.2241,49.5445,45500.0
2009-05-18 10:30:00,75.8,76.28,75.8,76.12,42100.0,49.5641,49.8779,49.5641,49.7733,42100.0
2009-05-18 11:00:00,76.12,76.3,76.06,76.18,37300.0,49.7733,49.891,49.7341,49.8126,37300.0
2009-05-18 11:30:00,76.21,76.55,76.15,76.27,31900.0,49.8322,50.0545,49.7929,49.8714,31900.0
2009-05-18 12:00:00,76.29,76.55,76.07,76.52,36300.0,49.8845,50.0545,49.7406,50.0349,36300.0
2009-05-18 12:30:00,76.52,76.69,76.34,76.34,49100.0,50.0349,50.146,49.9172,49.9172,49100.0
2009-05-18 13:00:00,76.39,76.48,76.2,76.48,43400.0,49.9499,50.0087,49.8256,50.0087,43400.0
2009-05-18 13:30:00,76.43,76.48,76.24,76.29,33000.0,49.976,50.0087,49.8518,49.8845,33000.0
2009-05-18 14:00:00,76.29,76.48,76.25,76.28,43400.0,49.8845,50.0087,49.8583,49.8779,43400.0
2009-05-18 14:30:00,76.28,76.52,76.24,76.5,43800.0,49.8779,50.0349,49.8518,50.0218,43800.0
2009-05-18 15:00:00,76.46,76.56,76.3,76.35,66600.0,49.9956,50.061,49.891,49.9237,66600.0
2009-05-18 15:30:00,76.35,76.71,76.32,76.47,166100.0,49.9237,50.1591,49.9041,50.0022,166100.0
2009-05-19 09:30:00,77.73,77.73,76.58,76.87,93000.0,50.8261,50.8261,50.0741,50.2637,93000.0
2009-05-19 10:00:00,76.92,77.56,76.76,77.49,73300.0,50.2964,50.7149,50.1918,50.6691,73300.0
2009-05-19 10:30:00,77.52,77.69,77.22,77.25,30500.0,50.6888,50.7999,50.4926,50.5122,30500.0
2009-05-19 11:00:00,77.25,77.47,76.99,77.2,23400.0,50.5122,50.6561,50.3422,50.4795,23400.0
2009-05-19 11:30:00,77.22,77.27,77.0,77.27,19700.0,50.4926,50.5253,50.3487,50.5253,19700.0
2009-05-19 12:00:00,77.27,77.48,77.02,77.48,30900.0,50.5253,50.6626,50.3618,50.6626,30900.0
2009-05-19 12:30:00,77.39,77.44,77.15,77.15,21900.0,50.6038,50.6364,50.4468,50.4468,21900.0
2009-05-19 13:00:00,77.15,77.58,77.1,77.54,20800.0,50.4468,50.728,50.4141,50.7018,20800.0
2009-05-19 13:30:00,77.57,77.57,77.13,77.28,45000.0,50.7215,50.7215,50.4337,50.5318,45000.0
2009-05-19 14:00:00,77.28,77.41,77.07,77.26,22000.0,50.5318,50.6168,50.3945,50.5187,22000.0
2009-05-19 14:30:00,77.28,77.46,77.26,77.32,20700.0,50.5318,50.6495,50.5187,50.558,20700.0
2009-05-19 15:00:00,77.25,77.38,77.1,77.2,37400.0,50.5122,50.5972,50.4141,50.4795,37400.0
2009-05-19 15:30:00,77.21,77.3,76.77,76.9,85900.0,50.4861,50.5449,50.1983,50.2834,85900.0
2009-05-20 09:30:00,77.71,78.0,77.21,77.76,50900.0,50.813,51.0026,50.4861,50.8457,50900.0
2009-05-20 10:00:00,77.81,78.09,77.7,77.84,36800.0,50.8784,51.0615,50.8065,50.898,36800.0
2009-05-20 10:30:00,77.83,77.96,77.71,77.75,84100.0,50.8915,50.9765,50.813,50.8391,84100.0
2009-05-20 11:00:00,77.71,77.82,77.41,77.46,120000.0,50.813,50.8849,50.6168,50.6495,120000.0
2009-05-20 11:30:00,77.46,77.58,77.02,77.08,85500.0,50.6495,50.728,50.3618,50.4011,85500.0
2009-05-20 12:00:00,77.11,77.24,77.01,77.19,57600.0,50.4207,50.5057,50.3553,50.473,57600.0
2009-05-20 12:30:00,77.16,77.17,76.84,77.04,37900.0,50.4534,50.4599,50.2441,50.3749,37900.0
2009-05-20 13:00:00,76.98,77.16,76.93,77.14,32600.0,50.3357,50.4534,50.303,50.4403,32600.0
2009-05-20 13:30:00,77.15,77.36,77.08,77.32,20100.0,50.4468,50.5841,50.4011,50.558,20100.0
2009-05-20 14:00:00,77.27,77.37,77.0,77.24,38700.0,50.5253,50.5907,50.3487,50.5057,38700.0
2009-05-20 14:30:00,77.2,77.46,76.96,77.27,37500.0,50.4795,50.6495,50.3226,50.5253,37500.0
2009-05-20 15:00:00,77.26,77.31,76.5,76.53,73300.0,50.5187,50.5514,50.0218,50.0414,73300.0
2009-05-20 15:30:00,76.55,76.65,76.08,76.24,125600.0,50.0545,50.1199,49.7472,49.8518,125600.0
2009-05-21 09:30:00,75.77,76.53,75.69,76.17,102200.0,49.5445,50.0414,49.4922,49.806,102200.0
2009-05-21 10:00:00,76.17,76.35,75.64,75.68,103100.0,49.806,49.9237,49.4595,49.4856,103100.0
2009-05-21 10:30:00,75.65,75.83,75.47,75.49,68200.0,49.466,49.5837,49.3483,49.3614,68200.0
2009-05-21 11:00:00,75.48,75.8,75.36,75.58,75800.0,49.3548,49.5641,49.2764,49.4202,75800.0
2009-05-21 11:30:00,75.58,75.81,75.58,75.76,21200.0,49.4202,49.5706,49.4202,49.5379,21200.0
2009-05-21 12:00:00,75.72,75.76,75.25,75.29,85400.0,49.5118,49.5379,49.2045,49.2306,85400.0
2009-05-21 12:30:00,75.29,75.74,75.29,75.72,29100.0,49.2306,49.5249,49.2306,49.5118,29100.0
2009-05-21 13:00:00,75.75,75.92,75.52,75.67,38100.0,49.5314,49.6425,49.381,49.4791,38100.0
2009-05-21 13:30:00,75.67,75.73,75.53,75.62,15100.0,49.4791,49.5183,49.3875,49.4464,15100.0
2009-05-21 14:00:00,75.63,75.84,75.52,75.6,31700.0,49.4529,49.5902,49.381,49.4333,31700.0
2009-05-21 14:30:00,75.55,75.69,75.41,75.51,55300.0,49.4006,49.4922,49.3091,49.3745,55300.0
2009-05-21 15:00:00,75.52,75.53,75.23,75.29,47700.0,49.381,49.3875,49.1914,49.2306,47700.0
2009-05-21 15:30:00,75.28,75.85,75.28,75.83,157500.0,49.2241,49.5968,49.2241,49.5837,157500.0
2009-05-22 09:30:00,76.02,76.39,75.31,75.47,126600.0,49.7079,49.9499,49.2437,49.3483,126600.0
2009-05-22 10:00:00,75.41,75.89,75.3,75.83,44000.0,49.3091,49.6229,49.2371,49.5837,44000.0
2009-05-22 10:30:00,75.67,75.88,75.52,75.77,29000.0,49.4791,49.6164,49.381,49.5445,29000.0
2009-05-22 11:00:00,75.87,76.19,75.71,76.07,88200.0,49.6099,49.8191,49.5052,49.7406,88200.0
2009-05-22 11:30:00,76.08,76.28,75.87,75.91,34200.0,49.7472,49.8779,49.6099,49.636,34200.0
2009-05-22 12:00:00,75.97,76.18,75.79,75.84,24700.0,49.6752,49.8126,49.5575,49.5902,24700.0
2009-05-22 12:30:00,75.86,76.02,75.74,76.0,9400.0,49.6033,49.7079,49.5249,49.6949,9400.0
2009-05-22 13:00:00,76.0,76.16,75.98,76.01,6700.0,49.6949,49.7995,49.6818,49.7014,6700.0
2009-05-22 13:30:00,76.07,76.08,75.7,75.8,20200.0,49.7406,49.7472,49.4987,49.5641,20200.0
2009-05-22 14:00:00,75.79,75.86,75.6,75.8,27000.0,49.5575,49.6033,49.4333,49.5641,27000.0
2009-05-22 14:30:00,75.79,75.88,75.68,75.88,13500.0,49.5575,49.6164,49.4856,49.6164,13500.0
2009-05-22 15:00:00,75.84,76.07,75.59,75.66,18100.0,49.5902,49.7406,49.4268,49.4725,18100.0
2009-05-22 15:30:00,75.7,75.9,75.26,75.3,45500.0,49.4987,49.6295,49.211,49.2371,45500.0
2009-05-26 09:30:00,76.45,76.45,75.5,76.09,142700.0,49.9891,49.9891,49.3679,49.7537,142700.0
2009-05-26 10:00:00,76.16,77.54,76.16,77.34,115700.0,49.7995,50.7018,49.7995,50.5711,115700.0
2009-05-26 10:30:00,77.34,77.96,77.34,77.68,83100.0,50.5711,50.9765,50.5711,50.7934,83100.0
2009-05-26 11:00:00,77.61,77.92,77.52,77.79,32900.0,50.7476,50.9503,50.6888,50.8653,32900.0
2009-05-26 11:30:00,77.78,77.84,77.56,77.79,20200.0,50.8588,50.898,50.7149,50.8653,20200.0
2009-05-26 12:00:00,77.79,77.97,77.67,77.92,25500.0,50.8653,50.983,50.7868,50.9503,25500.0
2009-05-26 12:30:00,77.84,78.24,77.72,78.05,66600.0,50.898,51.1596,50.8195,51.0353,66600.0
2009-05-26 13:00:00,78.04,78.18,77.77,77.96,22600.0,51.0288,51.1203,50.8522,50.9765,22600.0
2009-05-26 13:30:00,77.97,78.19,77.8,78.19,41500.0,50.983,51.1269,50.8718,51.1269,41500.0
2009-05-26 14:00:00,78.19,78.31,77.99,78.07,51900.0,51.1269,51.2053,50.9961,51.0484,51900.0
2009-05-26 14:30:00,78.02,78.13,77.8,77.8,33100.0,51.0157,51.0876,50.8718,50.8718,33100.0
2009-05-26 15:00:00,77.83,77.96,77.6,77.75,44100.0,50.8915,50.9765,50.7411,50.8391,44100.0
2009-05-26 15:30:00,77.73,77.91,77.57,77.8,103200.0,50.8261,50.9438,50.7215,50.8718,103200.0
2009-05-27 09:30:00,78.78,78.78,77.5,78.15,77400.0,51.5126,51.5126,50.6757,51.1007,77400.0
2009-05-27 10:00:00,78.31,78.47,77.86,78.06,60600.0,51.2053,51.3099,50.9111,51.0419,60600.0
2009-05-27 10:30:00,78.11,78.3,77.94,78.25,31300.0,51.0745,51.1988,50.9634,51.1661,31300.0
2009-05-27 11:00:00,78.3,78.3,77.94,78.2,31500.0,51.1988,51.1988,50.9634,51.1334,31500.0
2009-05-27 11:30:00,78.19,78.39,78.15,78.33,15500.0,51.1269,51.2576,51.1007,51.2184,15500.0
2009-05-27 12:00:00,78.34,78.46,78.23,78.29,21500.0,51.2249,51.3034,51.153,51.1922,21500.0
2009-05-27 12:30:00,78.32,78.32,78.0,78.0,15800.0,51.2119,51.2119,51.0026,51.0026,15800.0
2009-05-27 13:00:00,78.04,78.3,78.0,78.22,29400.0,51.0288,51.1988,51.0026,51.1465,29400.0
2009-05-27 13:30:00,78.21,78.22,77.3,77.44,33100.0,51.1399,51.1465,50.5449,50.6364,33100.0
2009-05-27 14:00:00,77.48,77.48,77.13,77.33,20700.0,50.6626,50.6626,50.4337,50.5645,20700.0
2009-05-27 14:30:00,77.32,77.55,77.19,77.25,19900.0,50.558,50.7084,50.473,50.5122,19900.0
2009-05-27 15:00:00,77.26,77.56,76.85,76.92,39700.0,50.5187,50.7149,50.2507,50.2964,39700.0
2009-05-27 15:30:00,76.87,77.03,76.55,76.9,72800.0,50.2637,50.3684,50.0545,50.2834,72800.0
2009-05-28 09:30:00,78.7,79.75,78.58,78.91,162800.0,51.4603,52.1469,51.3819,51.5976,162800.0
2009-05-28 10:00:00,78.9,78.91,78.42,78.48,118100.0,51.5911,51.5976,51.2772,51.3165,118100.0
2009-05-28 10:30:00,78.51,78.87,78.4,78.87,68700.0,51.3361,51.5715,51.2642,51.5715,68700.0
2009-05-28 11:00:00,78.87,79.15,78.8,79.01,43600.0,51.5715,51.7546,51.5257,51.663,43600.0
2009-05-28 11:30:00,78.97,79.21,78.77,79.18,110300.0,51.6369,51.7938,51.5061,51.7742,110300.0
2009-05-28 12:00:00,79.18,79.22,78.84,78.89,14300.0,51.7742,51.8004,51.5519,51.5846,14300.0
2009-05-28 12:30:00,78.83,78.97,78.52,78.67,37400.0,51.5453,51.6369,51.3426,51.4407,37400.0
2009-05-28 13:00:00,78.68,79.75,78.61,79.57,46400.0,51.4473,52.1469,51.4015,52.0292,46400.0
2009-05-28 13:30:00,79.52,79.65,79.33,79.45,52100.0,51.9965,52.0815,51.8723,51.9507,52100.0
2009-05-28 14:00:00,79.5,79.81,79.41,79.67,27800.0,51.9834,52.1861,51.9246,52.0946,27800.0
2009-05-28 14:30:00,79.71,79.89,79.41,79.8,41100.0,52.1208,52.2385,51.9246,52.1796,41100.0
2009-05-28 15:00:00,79.82,79.85,79.24,79.5,54600.0,52.1927,52.2123,51.8134,51.9834,54600.0
2009-05-28 15:30:00,79.5,79.71,79.32,79.52,95500.0,51.9834,52.1208,51.8657,51.9965,95500.0
2009-05-29 09:30:00,79.37,79.93,78.68,79.74,62900.0,51.8984,52.2646,51.4473,52.1404,62900.0
2009-05-29 10:00:00,79.74,80.3,79.41,79.98,46800.0,52.1404,52.5065,51.9246,52.2973,46800.0
2009-05-29 10:30:00,79.98,80.03,79.46,79.79,28700.0,52.2973,52.33,51.9573,52.1731,28700.0
2009-05-29 11:00:00,79.86,80.05,79.71,79.76,47100.0,52.2188,52.3431,52.1208,52.1534,47100.0
2009-05-29 11:30:00,79.79,79.81,79.3,79.32,48400.0,52.1731,52.1861,51.8527,51.8657,48400.0
2009-05-29 12:00:00,79.32,79.81,79.3,79.71,15900.0,51.8657,52.1861,51.8527,52.1208,15900.0
2009-05-29 12:30:00,79.65,79.68,79.29,79.48,40400.0,52.0815,52.1011,51.8461,51.9704,40400.0
2009-05-29 13:00:00,79.45,79.63,79.34,79.42,12700.0,51.9507,52.0684,51.8788,51.9311,12700.0
2009-05-29 13:30:00,79.4,79.63,79.29,79.54,38900.0,51.9181,52.0684,51.8461,52.0096,38900.0
2009-05-29 14:00:00,79.54,79.91,79.46,79.85,17700.0,52.0096,52.2515,51.9573,52.2123,17700.0
2009-05-29 14:30:00,79.85,80.0,79.69,79.77,58400.0,52.2123,52.3104,52.1077,52.16,58400.0
2009-05-29 15:00:00,79.79,80.07,79.76,79.98,45600.0,52.1731,52.3562,52.1534,52.2973,45600.0
2009-05-29 15:30:00,79.98,80.2,79.78,80.16,113700.0,52.2973,52.4412,52.1665,52.415,113700.0
2009-06-01 09:30:00,80.98,81.57,80.73,81.24,166600.0,52.9512,53.337,52.7877,53.1212,166600.0
2009-06-01 10:00:00,81.27,81.59,81.22,81.22,108500.0,53.1408,53.35,53.1081,53.1081,108500.0
2009-06-01 10:30:00,81.24,81.72,81.19,81.62,97500.0,53.1212,53.4351,53.0885,53.3697,97500.0
2009-06-01 11:00:00,81.67,81.84,81.54,81.81,131400.0,53.4024,53.5135,53.3174,53.4939,131400.0
2009-06-01 11:30:00,81.81,81.97,81.69,81.91,35100.0,53.4939,53.5985,53.4154,53.5593,35100.0
2009-06-01 12:00:00,81.91,82.0,81.85,81.87,43400.0,53.5593,53.6181,53.5201,53.5331,43400.0
2009-06-01 12:30:00,81.87,82.0,81.81,81.81,15800.0,53.5331,53.6181,53.4939,53.4939,15800.0
2009-06-01 13:00:00,81.71,81.83,81.61,81.83,17500.0,53.4285,53.507,53.3631,53.507,17500.0
2009-06-01 13:30:00,81.84,82.25,81.83,82.18,32200.0,53.5135,53.7816,53.507,53.7358,32200.0
2009-06-01 14:00:00,82.18,82.19,81.93,82.01,47600.0,53.7358,53.7424,53.5724,53.6247,47600.0
2009-06-01 14:30:00,82.01,82.11,81.78,81.9,45500.0,53.6247,53.6901,53.4743,53.5528,45500.0
2009-06-01 15:00:00,81.89,81.98,81.72,81.83,104100.0,53.5462,53.6051,53.4351,53.507,104100.0
2009-06-01 15:30:00,81.84,81.98,81.52,81.74,177100.0,53.5135,53.6051,53.3043,53.4481,177100.0
2009-06-02 09:30:00,80.89,81.52,80.63,81.49,109300.0,52.8923,53.3043,52.7223,53.2847,109300.0
2009-06-02 10:00:00,81.51,81.89,81.16,81.43,56500.0,53.2977,53.5462,53.0689,53.2454,56500.0
2009-06-02 10:30:00,81.43,81.52,80.9,81.16,50100.0,53.2454,53.3043,52.8989,53.0689,50100.0
2009-06-02 11:00:00,81.15,81.34,80.95,81.18,46900.0,53.0623,53.1866,52.9316,53.082,46900.0
2009-06-02 11:30:00,81.18,81.18,80.78,81.06,29500.0,53.082,53.082,52.8204,53.0035,29500.0
2009-06-02 12:00:00,81.08,81.25,80.97,80.97,36400.0,53.0166,53.1277,52.9446,52.9446,36400.0
2009-06-02 12:30:00,80.99,81.06,80.93,80.98,55200.0,52.9577,53.0035,52.9185,52.9512,55200.0
2009-06-02 13:00:00,80.97,81.06,80.71,81.01,12700.0,52.9446,53.0035,52.7746,52.9708,12700.0
2009-06-02 13:30:00,81.03,81.21,80.84,80.94,33000.0,52.9839,53.1016,52.8596,52.925,33000.0
2009-06-02 14:00:00,80.96,81.28,80.83,81.07,33700.0,52.9381,53.1473,52.8531,53.01,33700.0
2009-06-02 14:30:00,81.05,81.18,80.91,81.01,65000.0,52.997,53.082,52.9054,52.9708,65000.0
2009-06-02 15:00:00,81.01,81.32,80.96,81.13,56000.0,52.9708,53.1735,52.9381,53.0493,56000.0
2009-06-02 15:30:00,81.1,81.35,80.82,80.94,162700.0,53.0296,53.1931,52.8466,52.925,162700.0
2009-06-03 09:30:00,79.75,79.85,79.08,79.14,99800.0,52.1469,52.2123,51.7088,51.748,99800.0
2009-06-03 10:00:00,79.12,79.2,78.9,78.98,41800.0,51.735,51.7873,51.5911,51.6434,41800.0
2009-06-03 10:30:00,78.96,79.01,78.76,78.95,54200.0,51.6303,51.663,51.4996,51.6238,54200.0
2009-06-03 11:00:00,78.95,79.01,78.69,78.98,28700.0,51.6238,51.663,51.4538,51.6434,28700.0
2009-06-03 11:30:00,78.97,79.1,78.94,78.99,72400.0,51.6369,51.7219,51.6173,51.65,72400.0
2009-06-03 12:00:00,78.99,79.02,78.82,78.82,19900.0,51.65,51.6696,51.5388,51.5388,19900.0
2009-06-03 12:30:00,78.79,78.83,78.5,78.5,19900.0,51.5192,51.5453,51.3296,51.3296,19900.0
2009-06-03 13:00:00,78.45,78.53,78.35,78.45,19100.0,51.2969,51.3492,51.2315,51.2969,19100.0
2009-06-03 13:30:00,78.44,78.49,78.22,78.34,17500.0,51.2903,51.323,51.1465,51.2249,17500.0
2009-06-03 14:00:00,78.35,78.53,78.34,78.39,19500.0,51.2315,51.3492,51.2249,51.2576,19500.0
2009-06-03 14:30:00,78.4,78.6,78.23,78.54,33600.0,51.2642,51.3949,51.153,51.3557,33600.0
2009-06-03 15:00:00,78.55,78.57,78.3,78.31,50000.0,51.3623,51.3753,51.1988,51.2053,50000.0
2009-06-03 15:30:00,78.28,78.89,78.28,78.86,116500.0,51.1857,51.5846,51.1857,51.565,116500.0
2009-06-04 09:30:00,79.23,79.78,78.95,79.28,40600.0,51.8069,52.1665,51.6238,51.8396,40600.0
2009-06-04 10:00:00,79.26,79.6,79.11,79.55,26900.0,51.8265,52.0488,51.7284,52.0161,26900.0
2009-06-04 10:30:00,79.51,79.74,79.38,79.74,22200.0,51.99,52.1404,51.905,52.1404,22200.0
2009-06-04 11:00:00,79.73,79.73,79.4,79.46,60900.0,52.1338,52.1338,51.9181,51.9573,60900.0
2009-06-04 11:30:00,79.44,79.49,79.39,79.44,9300.0,51.9442,51.9769,51.9115,51.9442,9300.0
2009-06-04 12:00:00,79.39,79.63,79.35,79.61,14100.0,51.9115,52.0684,51.8854,52.0554,14100.0
2009-06-04 12:30:00,79.57,79.75,79.47,79.62,27300.0,52.0292,52.1469,51.9638,52.0619,27300.0
2009-06-04 13:00:00,79.59,79.9,79.59,79.8,4700.0,52.0423,52.245,52.0423,52.1796,4700.0
2009-06-04 13:30:00,79.8,79.98,79.79,79.94,13900.0,52.1796,52.2973,52.1731,52.2711,13900.0
2009-06-04 14:00:00,79.94,80.02,79.82,79.94,64900.0,52.2711,52.3235,52.1927,52.2711,64900.0
2009-06-04 14:30:00,79.97,79.97,79.67,79.67,45100.0,52.2908,52.2908,52.0946,52.0946,45100.0
2009-06-04 15:00:00,79.67,79.82,79.37,79.71,21800.0,52.0946,52.1927,51.8984,52.1208,21800.0
2009-06-04 15:30:00,79.68,79.89,79.57,79.67,86500.0,52.1011,52.2385,52.0292,52.0946,86500.0
2009-06-05 09:30:00,80.79,80.93,79.72,79.86,117900.0,52.8269,52.9185,52.1273,52.2188,117900.0
2009-06-05 10:00:00,79.87,79.87,79.43,79.53,72400.0,52.2254,52.2254,51.9377,52.0031,72400.0
2009-06-05 10:30:00,79.51,79.94,79.47,79.94,42100.0,51.99,52.2711,51.9638,52.2711,42100.0
2009-06-05 11:00:00,79.94,80.13,79.88,80.0,44700.0,52.2711,52.3954,52.2319,52.3104,44700.0
2009-06-05 11:30:00,80.0,80.14,79.86,80.07,95200.0,52.3104,52.4019,52.2188,52.3562,95200.0
2009-06-05 12:00:00,80.07,80.34,80.04,80.25,53200.0,52.3562,52.5327,52.3365,52.4738,53200.0
2009-06-05 12:30:00,80.28,80.36,80.23,80.33,17500.0,52.4935,52.5458,52.4608,52.5262,17500.0
2009-06-05 13:00:00,80.36,80.5,80.3,80.42,25300.0,52.5458,52.6373,52.5065,52.585,25300.0
2009-06-05 13:30:00,80.46,80.57,80.4,80.45,42100.0,52.6112,52.6831,52.5719,52.6046,42100.0
2009-06-05 14:00:00,80.45,80.49,80.0,80.11,55400.0,52.6046,52.6308,52.3104,52.3823,55400.0
2009-06-05 14:30:00,80.07,80.4,80.01,80.19,27100.0,52.3562,52.5719,52.3169,52.4346,27100.0
2009-06-05 15:00:00,80.22,80.28,79.83,79.83,32200.0,52.4542,52.4935,52.1992,52.1992,32200.0
2009-06-05 15:30:00,79.83,80.11,79.68,79.8,128900.0,52.1992,52.3823,52.1011,52.1796,128900.0
2009-06-08 09:30:00,80.04,80.04,78.72,78.86,60800.0,52.3365,52.3365,51.4734,51.565,60800.0
2009-06-08 10:00:00,78.84,78.95,78.66,78.91,28500.0,51.5519,51.6238,51.4342,51.5976,28500.0
2009-06-08 10:30:00,78.9,79.41,78.9,79.22,22500.0,51.5911,51.9246,51.5911,51.8004,22500.0
2009-06-08 11:00:00,79.21,79.37,79.06,79.07,17500.0,51.7938,51.8984,51.6957,51.7023,17500.0
2009-06-08 11:30:00,79.07,79.29,79.0,79.15,28200.0,51.7023,51.8461,51.6565,51.7546,28200.0
2009-06-08 12:00:00,79.19,79.25,79.03,79.21,34200.0,51.7807,51.82,51.6761,51.7938,34200.0
2009-06-08 12:30:00,79.19,79.39,79.11,79.29,4500.0,51.7807,51.9115,51.7284,51.8461,4500.0
2009-06-08 13:00:00,79.33,79.42,79.2,79.34,20600.0,51.8723,51.9311,51.7873,51.8788,20600.0
2009-06-08 13:30:00,79.31,79.62,79.29,79.38,13800.0,51.8592,52.0619,51.8461,51.905,13800.0
2009-06-08 14:00:00,79.4,79.61,79.33,79.42,26700.0,51.9181,52.0554,51.8723,51.9311,26700.0
2009-06-08 14:30:00,79.49,79.59,79.29,79.51,28900.0,51.9769,52.0423,51.8461,51.99,28900.0
2009-06-08 15:00:00,79.56,80.12,79.47,79.97,44300.0,52.0227,52.3888,51.9638,52.2908,44300.0
2009-06-08 15:30:00,79.97,80.36,79.74,79.76,139500.0,52.2908,52.5458,52.1404,52.1534,139500.0
2009-06-09 09:30:00,78.69,80.1,78.69,79.12,51000.0,51.4538,52.3758,51.4538,51.735,51000.0
2009-06-09 10:00:00,79.12,79.26,78.9,79.14,50500.0,51.735,51.8265,51.5911,51.748,50500.0
2009-06-09 10:30:00,79.08,79.41,78.85,78.98,30100.0,51.7088,51.9246,51.5584,51.6434,30100.0
2009-06-09 11:00:00,78.93,79.21,78.69,79.2,68100.0,51.6107,51.7938,51.4538,51.7873,68100.0
2009-06-09 11:30:00,79.15,79.29,79.07,79.23,32500.0,51.7546,51.8461,51.7023,51.8069,32500.0
2009-06-09 12:00:00,79.27,79.88,79.23,79.86,23200.0,51.833,52.2319,51.8069,52.2188,23200.0
2009-06-09 12:30:00,79.85,79.87,79.67,79.74,27600.0,52.2123,52.2254,52.0946,52.1404,27600.0
2009-06-09 13:00:00,79.69,79.87,79.47,79.57,31400.0,52.1077,52.2254,51.9638,52.0292,31400.0
2009-06-09 13:30:00,79.57,79.69,79.37,79.64,24400.0,52.0292,52.1077,51.8984,52.075,24400.0
2009-06-09 14:00:00,79.66,79.92,79.61,79.92,22100.0,52.0881,52.2581,52.0554,52.2581,22100.0
2009-06-09 14:30:00,79.98,80.02,79.63,79.72,38400.0,52.2973,52.3235,52.0684,52.1273,38400.0
2009-06-09 15:00:00,79.79,79.88,79.5,79.7,36600.0,52.1731,52.2319,51.9834,52.1142,36600.0
2009-06-09 15:30:00,79.62,79.78,79.42,79.52,96600.0,52.0619,52.1665,51.9311,51.9965,96600.0
2009-06-10 09:30:00,80.0,80.09,79.38,79.65,56600.0,52.3104,52.3692,51.905,52.0815,56600.0
2009-06-10 10:00:00,79.65,79.73,79.14,79.36,42700.0,52.0815,52.1338,51.748,51.8919,42700.0
2009-06-10 10:30:00,79.38,79.48,79.12,79.25,54800.0,51.905,51.9704,51.735,51.82,54800.0
2009-06-10 11:00:00,79.27,79.27,78.9,79.15,52100.0,51.833,51.833,51.5911,51.7546,52100.0
2009-06-10 11:30:00,79.11,79.3,79.09,79.26,11300.0,51.7284,51.8527,51.7153,51.8265,11300.0
2009-06-10 12:00:00,79.25,79.54,79.19,79.23,10800.0,51.82,52.0096,51.7807,51.8069,10800.0
2009-06-10 12:30:00,79.22,79.22,79.04,79.1,19700.0,51.8004,51.8004,51.6827,51.7219,19700.0
2009-06-10 13:00:00,79.12,79.13,78.62,78.74,12700.0,51.735,51.7415,51.408,51.4865,12700.0
2009-06-10 13:30:00,78.68,78.72,78.34,78.4,37600.0,51.4473,51.4734,51.2249,51.2642,37600.0
2009-06-10 14:00:00,78.37,78.66,78.22,78.66,19600.0,51.2446,51.4342,51.1465,51.4342,19600.0
2009-06-10 14:30:00,78.62,79.03,78.53,78.88,23900.0,51.408,51.6761,51.3492,51.578,23900.0
2009-06-10 15:00:00,78.86,78.95,78.54,78.61,25100.0,51.565,51.6238,51.3557,51.4015,25100.0
2009-06-10 15:30:00,78.58,79.0,78.58,78.99,91600.0,51.3819,51.6565,51.3819,51.65,91600.0
2009-06-11 09:30:00,79.25,79.25,78.83,78.93,33900.0,51.82,51.82,51.5453,51.6107,33900.0
2009-06-11 10:00:00,78.94,79.31,78.81,79.31,43700.0,51.6173,51.8592,51.5323,51.8592,43700.0
2009-06-11 10:30:00,79.3,79.38,79.11,79.15,15000.0,51.8527,51.905,51.7284,51.7546,15000.0
2009-06-11 11:00:00,79.12,79.51,79.0,79.5,29900.0,51.735,51.99,51.6565,51.9834,29900.0
2009-06-11 11:30:00,79.48,79.48,79.07,79.26,38800.0,51.9704,51.9704,51.7023,51.8265,38800.0
2009-06-11 12:00:00,79.25,79.37,79.04,79.12,16500.0,51.82,51.8984,51.6827,51.735,16500.0
2009-06-11 12:30:00,79.09,79.42,79.03,79.42,10700.0,51.7153,51.9311,51.6761,51.9311,10700.0
2009-06-11 13:00:00,79.42,80.0,79.41,80.0,22300.0,51.9311,52.3104,51.9246,52.3104,22300.0
2009-06-11 13:30:00,80.0,80.05,79.55,79.63,26900.0,52.3104,52.3431,52.0161,52.0684,26900.0
2009-06-11 14:00:00,79.68,79.68,79.43,79.59,30000.0,52.1011,52.1011,51.9377,52.0423,30000.0
2009-06-11 14:30:00,79.65,79.65,79.27,79.57,17800.0,52.0815,52.0815,51.833,52.0292,17800.0
2009-06-11 15:00:00,79.53,79.75,79.45,79.48,42200.0,52.0031,52.1469,51.9507,51.9704,42200.0
2009-06-11 15:30:00,79.49,79.54,79.09,79.15,75200.0,51.9769,52.0096,51.7153,51.7546,75200.0
2009-06-12 09:30:00,78.65,78.65,78.12,78.17,36100.0,51.4276,51.4276,51.0811,51.1138,36100.0
2009-06-12 10:00:00,78.17,78.44,78.0,78.29,25000.0,51.1138,51.2903,51.0026,51.1922,25000.0
2009-06-12 10:30:00,78.17,78.54,78.17,78.41,18700.0,51.1138,51.3557,51.1138,51.2707,18700.0
2009-06-12 11:00:00,78.38,78.44,78.21,78.29,16900.0,51.2511,51.2903,51.1399,51.1922,16900.0
2009-06-12 11:30:00,78.27,78.33,78.09,78.15,7300.0,51.1792,51.2184,51.0615,51.1007,7300.0
2009-06-12 12:00:00,78.16,78.31,78.11,78.24,13200.0,51.1072,51.2053,51.0745,51.1596,13200.0
2009-06-12 12:30:00,78.24,78.4,78.22,78.4,12400.0,51.1596,51.2642,51.1465,51.2642,12400.0
2009-06-12 13:00:00,78.39,78.47,78.29,78.33,7800.0,51.2576,51.3099,51.1922,51.2184,7800.0
2009-06-12 13:30:00,78.33,78.48,78.29,78.48,8800.0,51.2184,51.3165,51.1922,51.3165,8800.0
2009-06-12 14:00:00,78.47,78.49,78.32,78.39,14600.0,51.3099,51.323,51.2119,51.2576,14600.0
2009-06-12 14:30:00,78.38,78.76,78.32,78.59,15100.0,51.2511,51.4996,51.2119,51.3884,15100.0
2009-06-12 15:00:00,78.63,78.72,78.49,78.62,14200.0,51.4146,51.4734,51.323,51.408,14200.0
2009-06-12 15:30:00,78.62,78.84,78.34,78.78,38100.0,51.408,51.5519,51.2249,51.5126,38100.0
2009-06-15 09:30:00,78.06,78.06,77.07,77.29,56700.0,51.0419,51.0419,50.3945,50.5384,56700.0
2009-06-15 10:00:00,77.19,77.58,77.14,77.24,63300.0,50.473,50.728,50.4403,50.5057,63300.0
2009-06-15 10:30:00,77.24,77.26,76.57,76.86,37100.0,50.5057,50.5187,50.0676,50.2572,37100.0
2009-06-15 11:00:00,76.83,76.84,76.31,76.47,39300.0,50.2376,50.2441,49.8976,50.0022,39300.0
2009-06-15 11:30:00,76.55,76.64,76.42,76.52,20100.0,50.0545,50.1133,49.9695,50.0349,20100.0
2009-06-15 12:00:00,76.53,76.56,76.15,76.15,43700.0,50.0414,50.061,49.7929,49.7929,43700.0
2009-06-15 12:30:00,76.17,76.28,76.11,76.16,40500.0,49.806,49.8779,49.7668,49.7995,40500.0
2009-06-15 13:00:00,76.11,76.33,76.06,76.31,38200.0,49.7668,49.9106,49.7341,49.8976,38200.0
2009-06-15 13:30:00,76.3,76.38,76.14,76.35,23600.0,49.891,49.9433,49.7864,49.9237,23600.0
2009-06-15 14:00:00,76.37,76.5,76.25,76.46,26200.0,49.9368,50.0218,49.8583,49.9956,26200.0
2009-06-15 14:30:00,76.45,76.47,76.2,76.25,23600.0,49.9891,50.0022,49.8256,49.8583,23600.0
2009-06-15 15:00:00,76.26,76.48,76.19,76.39,68200.0,49.8649,50.0087,49.8191,49.9499,68200.0
2009-06-15 15:30:00,76.4,76.74,76.24,76.67,231200.0,49.9564,50.1787,49.8518,50.133,231200.0
2009-06-16 09:30:00,76.51,76.98,76.51,76.8,43400.0,50.0283,50.3357,50.0283,50.218,43400.0
2009-06-16 10:00:00,76.82,76.98,76.66,76.81,40700.0,50.231,50.3357,50.1264,50.2245,40700.0
2009-06-16 10:30:00,76.81,76.97,76.72,76.86,29300.0,50.2245,50.3291,50.1657,50.2572,29300.0
2009-06-16 11:00:00,76.86,77.11,76.86,76.96,33700.0,50.2572,50.4207,50.2572,50.3226,33700.0
2009-06-16 11:30:00,77.03,77.09,76.62,76.64,22000.0,50.3684,50.4076,50.1003,50.1133,22000.0
2009-06-16 12:00:00,76.68,76.71,76.57,76.68,8400.0,50.1395,50.1591,50.0676,50.1395,8400.0
2009-06-16 12:30:00,76.7,76.71,76.13,76.21,31300.0,50.1526,50.1591,49.7799,49.8322,31300.0
2009-06-16 13:00:00,76.18,76.23,76.1,76.16,16800.0,49.8126,49.8453,49.7602,49.7995,16800.0
2009-06-16 13:30:00,76.19,76.31,76.09,76.21,14000.0,49.8191,49.8976,49.7537,49.8322,14000.0
2009-06-16 14:00:00,76.15,76.17,75.97,76.09,14800.0,49.7929,49.806,49.6752,49.7537,14800.0
2009-06-16 14:30:00,76.03,76.2,75.9,76.07,22800.0,49.7145,49.8256,49.6295,49.7406,22800.0
2009-06-16 15:00:00,76.05,76.23,75.81,75.9,50300.0,49.7276,49.8453,49.5706,49.6295,50300.0
2009-06-16 15:30:00,75.98,76.12,75.62,75.67,169600.0,49.6818,49.7733,49.4464,49.4791,169600.0
2009-06-17 09:30:00,77.0,77.17,76.03,76.06,81300.0,50.3487,50.4599,49.7145,49.7341,81300.0
2009-06-17 10:00:00,76.02,76.23,75.72,75.75,39600.0,49.7079,49.8453,49.5118,49.5314,39600.0
2009-06-17 10:30:00,75.73,75.93,75.5,75.87,36300.0,49.5183,49.6491,49.3679,49.6099,36300.0
2009-06-17 11:00:00,75.93,76.3,75.8,76.24,27000.0,49.6491,49.891,49.5641,49.8518,27000.0
2009-06-17 11:30:00,76.21,76.29,75.95,76.17,19200.0,49.8322,49.8845,49.6622,49.806,19200.0
2009-06-17 12:00:00,76.19,76.64,76.17,76.57,24100.0,49.8191,50.1133,49.806,50.0676,24100.0
2009-06-17 12:30:00,76.6,76.73,76.46,76.61,31800.0,50.0872,50.1722,49.9956,50.0937,31800.0
2009-06-17 13:00:00,76.59,76.69,76.36,76.62,20400.0,50.0806,50.146,49.9303,50.1003,20400.0
2009-06-17 13:30:00,76.65,77.09,76.58,76.86,21800.0,50.1199,50.4076,50.0741,50.2572,21800.0
2009-06-17 14:00:00,76.85,77.06,76.68,77.06,8100.0,50.2507,50.388,50.1395,50.388,8100.0
2009-06-17 14:30:00,77.06,77.06,76.69,76.77,21800.0,50.388,50.388,50.146,50.1983,21800.0
2009-06-17 15:00:00,76.78,77.0,76.65,76.65,30200.0,50.2049,50.3487,50.1199,50.1199,30200.0
2009-06-17 15:30:00,76.65,76.96,76.57,76.78,136100.0,50.1199,50.3226,50.0676,50.2049,136100.0
2009-06-18 09:30:00,76.49,76.56,75.71,76.48,28100.0,50.0153,50.061,49.5052,50.0087,28100.0
2009-06-18 10:00:00,76.56,76.73,76.41,76.52,21500.0,50.061,50.1722,49.963,50.0349,21500.0
2009-06-18 10:30:00,76.52,76.64,76.14,76.2,11900.0,50.0349,50.1133,49.7864,49.8256,11900.0
2009-06-18 11:00:00,76.19,76.52,76.19,76.4,26000.0,49.8191,50.0349,49.8191,49.9564,26000.0
2009-06-18 11:30:00,76.3,76.46,76.19,76.37,9700.0,49.891,49.9956,49.8191,49.9368,9700.0
2009-06-18 12:00:00,76.49,76.61,76.45,76.46,12800.0,50.0153,50.0937,49.9891,49.9956,12800.0
2009-06-18 12:30:00,76.53,76.69,76.44,76.61,22800.0,50.0414,50.146,49.9826,50.0937,22800.0
2009-06-18 13:00:00,76.66,76.74,76.48,76.56,12000.0,50.1264,50.1787,50.0087,50.061,12000.0
2009-06-18 13:30:00,76.56,76.65,76.51,76.53,19800.0,50.061,50.1199,50.0283,50.0414,19800.0
2009-06-18 14:00:00,76.4,76.47,76.2,76.31,11900.0,49.9564,50.0022,49.8256,49.8976,11900.0
2009-06-18 14:30:00,76.38,76.5,76.23,76.37,17200.0,49.9433,50.0218,49.8453,49.9368,17200.0
2009-06-18 15:00:00,76.37,76.38,76.23,76.34,26200.0,49.9368,49.9433,49.8453,49.9172,26200.0
2009-06-18 15:30:00,76.36,76.43,76.06,76.2,100600.0,49.9303,49.976,49.7341,49.8256,100600.0
2009-06-19 09:30:00,76.8,76.87,76.38,76.47,89400.0,50.218,50.2637,49.9433,50.0022,89400.0
2009-06-19 10:00:00,76.5,76.52,76.21,76.32,35500.0,50.0218,50.0349,49.8322,49.9041,35500.0
2009-06-19 10:30:00,76.31,76.58,76.25,76.49,39700.0,49.8976,50.0741,49.8583,50.0153,39700.0
2009-06-19 11:00:00,76.49,76.81,76.49,76.76,79500.0,50.0153,50.2245,50.0153,50.1918,79500.0
2009-06-19 11:30:00,76.73,76.9,76.63,76.88,36600.0,50.1722,50.2834,50.1068,50.2703,36600.0
2009-06-19 12:00:00,76.83,76.91,76.47,76.47,26800.0,50.2376,50.2899,50.0022,50.0022,26800.0
2009-06-19 12:30:00,76.49,76.6,76.47,76.49,26300.0,50.0153,50.0872,50.0022,50.0153,26300.0
2009-06-19 13:00:00,76.49,76.57,76.47,76.53,25100.0,50.0153,50.0676,50.0022,50.0414,25100.0
2009-06-19 13:30:00,76.54,76.71,76.46,76.46,24300.0,50.048,50.1591,49.9956,49.9956,24300.0
2009-06-19 14:00:00,76.51,76.54,76.25,76.3,36800.0,50.0283,50.048,49.8583,49.891,36800.0
2009-06-19 14:30:00,76.31,76.53,76.31,76.42,34500.0,49.8976,50.0414,49.8976,49.9695,34500.0
2009-06-19 15:00:00,76.5,76.73,76.37,76.7,34100.0,50.0218,50.1722,49.9368,50.1526,34100.0
2009-06-19 15:30:00,76.75,76.85,76.45,76.61,73800.0,50.1853,50.2507,49.9891,50.0937,73800.0
2009-06-22 09:30:00,76.93,76.93,75.23,75.33,46500.0,50.303,50.303,49.1914,49.2568,46500.0
2009-06-22 10:00:00,75.33,75.62,75.28,75.42,56000.0,49.2568,49.4464,49.2241,49.3156,56000.0
2009-06-22 10:30:00,75.39,75.39,75.1,75.11,26500.0,49.296,49.296,49.1064,49.1129,26500.0
2009-06-22 11:00:00,75.07,75.09,74.88,75.0,43100.0,49.0868,49.0998,48.9625,49.041,43100.0
2009-06-22 11:30:00,74.93,74.97,74.75,74.82,23800.0,48.9952,49.0214,48.8775,48.9233,23800.0
2009-06-22 12:00:00,74.78,74.85,74.52,74.71,52300.0,48.8971,48.9429,48.7271,48.8514,52300.0
2009-06-22 12:30:00,74.67,74.7,74.37,74.54,39900.0,48.8252,48.8448,48.629,48.7402,39900.0
2009-06-22 13:00:00,74.54,74.55,74.33,74.38,29900.0,48.7402,48.7467,48.6029,48.6356,29900.0
2009-06-22 13:30:00,74.37,74.54,74.36,74.54,85000.0,48.629,48.7402,48.6225,48.7402,85000.0
2009-06-22 14:00:00,74.54,74.55,74.45,74.5,36900.0,48.7402,48.7467,48.6813,48.714,36900.0
2009-06-22 14:30:00,74.51,74.65,74.4,74.64,68400.0,48.7206,48.8121,48.6487,48.8056,68400.0
2009-06-22 15:00:00,74.64,74.74,74.51,74.57,65700.0,48.8056,48.871,48.7206,48.7598,65700.0
2009-06-22 15:30:00,74.6,74.82,74.52,74.72,196800.0,48.7794,48.9233,48.7271,48.8579,196800.0
2009-06-23 09:30:00,75.39,75.39,74.89,75.16,61300.0,49.296,49.296,48.9691,49.1456,61300.0
2009-06-23 10:00:00,75.15,75.3,74.91,74.93,55200.0,49.1391,49.2371,48.9821,48.9952,55200.0
2009-06-23 10:30:00,74.95,75.04,74.8,74.96,55500.0,49.0083,49.0671,48.9102,49.0148,55500.0
2009-06-23 11:00:00,74.93,75.1,74.84,75.03,33200.0,48.9952,49.1064,48.9364,49.0606,33200.0
2009-06-23 11:30:00,75.07,75.18,75.02,75.16,21000.0,49.0868,49.1587,49.0541,49.1456,21000.0
2009-06-23 12:00:00,75.16,75.2,75.04,75.09,29900.0,49.1456,49.1718,49.0671,49.0998,29900.0
2009-06-23 12:30:00,75.1,75.51,75.08,75.34,57700.0,49.1064,49.3745,49.0933,49.2633,57700.0
2009-06-23 13:00:00,75.42,75.64,75.39,75.42,10700.0,49.3156,49.4595,49.296,49.3156,10700.0
2009-06-23 13:30:00,75.45,75.45,75.22,75.22,10200.0,49.3352,49.3352,49.1848,49.1848,10200.0
2009-06-23 14:00:00,75.17,75.5,75.1,75.38,11500.0,49.1521,49.3679,49.1064,49.2895,11500.0
2009-06-23 14:30:00,75.41,75.44,75.22,75.24,29900.0,49.3091,49.3287,49.1848,49.1979,29900.0
2009-06-23 15:00:00,75.26,75.29,75.08,75.16,24300.0,49.211,49.2306,49.0933,49.1456,24300.0
2009-06-23 15:30:00,75.15,75.22,74.96,75.01,193800.0,49.1391,49.1848,49.0148,49.0475,193800.0
2009-06-24 09:30:00,75.87,76.65,75.52,76.63,54700.0,49.6099,50.1199,49.381,50.1068,54700.0
2009-06-24 10:00:00,76.59,77.28,76.57,77.15,40100.0,50.0806,50.5318,50.0676,50.4468,40100.0
2009-06-24 10:30:00,77.15,77.2,76.81,77.09,48400.0,50.4468,50.4795,50.2245,50.4076,48400.0
2009-06-24 11:00:00,77.12,77.3,77.03,77.19,29000.0,50.4272,50.5449,50.3684,50.473,29000.0
2009-06-24 11:30:00,77.19,77.19,76.9,76.92,9300.0,50.473,50.473,50.2834,50.2964,9300.0
2009-06-24 12:00:00,76.95,77.03,76.67,76.71,31500.0,50.316,50.3684,50.133,50.1591,31500.0
2009-06-24 12:30:00,76.69,76.78,76.61,76.67,11800.0,50.146,50.2049,50.0937,50.133,11800.0
2009-06-24 13:00:00,76.68,76.86,76.65,76.75,25900.0,50.1395,50.2572,50.1199,50.1853,25900.0
2009-06-24 13:30:00,76.76,76.76,76.55,76.6,30400.0,50.1918,50.1918,50.0545,50.0872,30400.0
2009-06-24 14:00:00,76.59,76.69,76.11,76.19,54100.0,50.0806,50.146,49.7668,49.8191,54100.0
2009-06-24 14:30:00,76.17,76.2,75.76,75.99,50100.0,49.806,49.8256,49.5379,49.6883,50100.0
2009-06-24 15:00:00,76.01,76.03,75.56,75.96,72800.0,49.7014,49.7145,49.4072,49.6687,72800.0
2009-06-24 15:30:00,75.98,76.22,75.62,76.11,92000.0,49.6818,49.8387,49.4464,49.7668,92000.0
2009-06-25 09:30:00,76.05,76.44,75.75,76.34,50100.0,49.7276,49.9826,49.5314,49.9172,50100.0
2009-06-25 10:00:00,76.36,76.76,76.36,76.63,28000.0,49.9303,50.1918,49.9303,50.1068,28000.0
2009-06-25 10:30:00,76.65,76.65,76.22,76.28,20000.0,50.1199,50.1199,49.8387,49.8779,20000.0
2009-06-25 11:00:00,76.29,76.74,76.28,76.69,32000.0,49.8845,50.1787,49.8779,50.146,32000.0
2009-06-25 11:30:00,76.75,77.26,76.7,77.26,32500.0,50.1853,50.5187,50.1526,50.5187,32500.0
2009-06-25 12:00:00,77.26,77.32,77.13,77.24,20200.0,50.5187,50.558,50.4337,50.5057,20200.0
2009-06-25 12:30:00,77.28,77.32,77.12,77.22,22500.0,50.5318,50.558,50.4272,50.4926,22500.0
2009-06-25 13:00:00,77.22,77.88,77.17,77.74,24300.0,50.4926,50.9242,50.4599,50.8326,24300.0
2009-06-25 13:30:00,77.73,77.8,77.53,77.69,8400.0,50.8261,50.8718,50.6953,50.7999,8400.0
2009-06-25 14:00:00,77.68,77.68,77.28,77.54,25500.0,50.7934,50.7934,50.5318,50.7018,25500.0
2009-06-25 14:30:00,77.52,77.52,77.25,77.41,79100.0,50.6888,50.6888,50.5122,50.6168,79100.0
2009-06-25 15:00:00,77.43,77.64,77.3,77.52,102500.0,50.6299,50.7672,50.5449,50.6888,102500.0
2009-06-25 15:30:00,77.51,77.76,77.24,77.74,143000.0,50.6822,50.8457,50.5057,50.8326,143000.0
2009-06-26 09:30:00,76.3,77.14,76.13,76.5,56700.0,49.891,50.4403,49.7799,50.0218,56700.0
2009-06-26 10:00:00,76.52,76.87,76.49,76.6,38000.0,50.0349,50.2637,50.0153,50.0872,38000.0
2009-06-26 10:30:00,76.62,76.71,76.35,76.44,21200.0,50.1003,50.1591,49.9237,49.9826,21200.0
2009-06-26 11:00:00,76.44,76.47,76.28,76.33,25800.0,49.9826,50.0022,49.8779,49.9106,25800.0
2009-06-26 11:30:00,76.37,76.48,76.14,76.28,43200.0,49.9368,50.0087,49.7864,49.8779,43200.0
2009-06-26 12:00:00,76.29,76.46,76.22,76.41,19400.0,49.8845,49.9956,49.8387,49.963,19400.0
2009-06-26 12:30:00,76.37,76.49,76.31,76.4,21200.0,49.9368,50.0153,49.8976,49.9564,21200.0
2009-06-26 13:00:00,76.43,76.43,76.13,76.3,18700.0,49.976,49.976,49.7799,49.891,18700.0
2009-06-26 13:30:00,76.23,76.34,76.17,76.33,22500.0,49.8453,49.9172,49.806,49.9106,22500.0
2009-06-26 14:00:00,76.29,76.29,76.12,76.24,18600.0,49.8845,49.8845,49.7733,49.8518,18600.0
2009-06-26 14:30:00,76.24,76.42,76.21,76.42,46400.0,49.8518,49.9695,49.8322,49.9695,46400.0
2009-06-26 15:00:00,76.42,76.49,76.32,76.45,49000.0,49.9695,50.0153,49.9041,49.9891,49000.0
2009-06-26 15:30:00,76.44,76.59,76.2,76.31,149100.0,49.9826,50.0806,49.8256,49.8976,149100.0
2009-06-29 09:30:00,74.85,75.47,74.85,75.29,90000.0,48.9429,49.3483,48.9429,49.2306,90000.0
2009-06-29 10:00:00,75.28,75.69,75.12,75.58,56000.0,49.2241,49.4922,49.1194,49.4202,56000.0
2009-06-29 10:30:00,75.61,75.63,75.35,75.37,35900.0,49.4398,49.4529,49.2698,49.2829,35900.0
2009-06-29 11:00:00,75.37,75.52,75.37,75.5,74900.0,49.2829,49.381,49.2829,49.3679,74900.0
2009-06-29 11:30:00,75.5,75.75,75.46,75.68,30100.0,49.3679,49.5314,49.3418,49.4856,30100.0
2009-06-29 12:00:00,75.67,75.8,75.6,75.6,22500.0,49.4791,49.5641,49.4333,49.4333,22500.0
2009-06-29 12:30:00,75.65,75.67,75.56,75.58,11000.0,49.466,49.4791,49.4072,49.4202,11000.0
2009-06-29 13:00:00,75.55,75.62,75.52,75.54,19000.0,49.4006,49.4464,49.381,49.3941,19000.0
2009-06-29 13:30:00,75.51,75.61,75.44,75.55,27900.0,49.3745,49.4398,49.3287,49.4006,27900.0
2009-06-29 14:00:00,75.53,75.53,75.29,75.43,27400.0,49.3875,49.3875,49.2306,49.3221,27400.0
2009-06-29 14:30:00,75.43,75.56,75.43,75.56,21600.0,49.3221,49.4072,49.3221,49.4072,21600.0
2009-06-29 15:00:00,75.56,75.6,75.49,75.52,31700.0,49.4072,49.4333,49.3614,49.381,31700.0
2009-06-29 15:30:00,75.54,75.56,75.32,75.44,73900.0,49.3941,49.4072,49.2502,49.3287,73900.0
2009-06-30 09:30:00,76.65,76.65,75.81,76.16,37000.0,50.1199,50.1199,49.5706,49.7995,37000.0
2009-06-30 10:00:00,76.14,76.14,75.29,75.34,25700.0,49.7864,49.7864,49.2306,49.2633,25700.0
2009-06-30 10:30:00,75.33,75.33,75.03,75.2,19900.0,49.2568,49.2568,49.0606,49.1718,19900.0
2009-06-30 11:00:00,75.23,75.41,75.1,75.14,39100.0,49.1914,49.3091,49.1064,49.1325,39100.0
2009-06-30 11:30:00,75.13,75.16,75.04,75.08,37600.0,49.126,49.1456,49.0671,49.0933,37600.0
2009-06-30 12:00:00,75.05,75.15,74.91,75.11,25900.0,49.0737,49.1391,48.9821,49.1129,25900.0
2009-06-30 12:30:00,75.08,75.29,75.05,75.27,18600.0,49.0933,49.2306,49.0737,49.2175,18600.0
2009-06-30 13:00:00,75.28,75.28,75.12,75.25,13100.0,49.2241,49.2241,49.1194,49.2045,13100.0
2009-06-30 13:30:00,75.24,75.28,75.16,75.24,27100.0,49.1979,49.2241,49.1456,49.1979,27100.0
2009-06-30 14:00:00,75.24,75.34,75.16,75.28,27300.0,49.1979,49.2633,49.1456,49.2241,27300.0
2009-06-30 14:30:00,75.3,75.38,75.24,75.36,48000.0,49.2371,49.2895,49.1979,49.2764,48000.0
2009-06-30 15:00:00,75.36,75.62,75.23,75.58,104300.0,49.2764,49.4464,49.1914,49.4202,104300.0
2009-06-30 15:30:00,75.59,75.62,75.33,75.59,251700.0,49.4268,49.4464,49.2568,49.4268,251700.0
2009-07-01 09:30:00,75.03,76.2,75.03,75.97,45800.0,49.0606,49.8256,49.0606,49.6752,45800.0
2009-07-01 10:00:00,75.93,76.0,75.5,75.96,57400.0,49.6491,49.6949,49.3679,49.6687,57400.0
2009-07-01 10:30:00,75.97,76.05,75.83,75.84,61200.0,49.6752,49.7276,49.5837,49.5902,61200.0
2009-07-01 11:00:00,75.83,75.94,75.78,75.79,16100.0,49.5837,49.6556,49.551,49.5575,16100.0
2009-07-01 11:30:00,75.78,75.97,75.75,75.97,32900.0,49.551,49.6752,49.5314,49.6752,32900.0
2009-07-01 12:00:00,76.03,76.09,75.9,75.97,23000.0,49.7145,49.7537,49.6295,49.6752,23000.0
2009-07-01 12:30:00,75.99,75.99,75.78,75.82,21500.0,49.6883,49.6883,49.551,49.5772,21500.0
2009-07-01 13:00:00,75.84,75.93,75.78,75.89,20300.0,49.5902,49.6491,49.551,49.6229,20300.0
2009-07-01 13:30:00,75.9,75.94,75.75,75.89,14000.0,49.6295,49.6556,49.5314,49.6229,14000.0
2009-07-01 14:00:00,75.85,75.85,75.62,75.67,22300.0,49.5968,49.5968,49.4464,49.4791,22300.0
2009-07-01 14:30:00,75.67,75.78,75.55,75.63,17400.0,49.4791,49.551,49.4006,49.4529,17400.0
2009-07-01 15:00:00,75.59,75.73,75.44,75.45,47300.0,49.4268,49.5183,49.3287,49.3352,47300.0
2009-07-01 15:30:00,75.48,75.52,75.24,75.36,94600.0,49.3548,49.381,49.1979,49.2764,94600.0
2009-07-02 09:30:00,74.57,75.0,73.66,73.8,90600.0,48.7598,49.041,48.1648,48.2563,90600.0
2009-07-02 10:00:00,73.87,73.99,73.68,73.8,53700.0,48.3021,48.3806,48.1779,48.2563,53700.0
2009-07-02 10:30:00,73.79,74.08,73.78,74.04,35500.0,48.2498,48.4394,48.2432,48.4133,35500.0
2009-07-02 11:00:00,74.0,74.06,73.85,73.87,35100.0,48.3871,48.4263,48.289,48.3021,35100.0
2009-07-02 11:30:00,73.85,73.88,73.63,73.79,33100.0,48.289,48.3086,48.1452,48.2498,33100.0
2009-07-02 12:00:00,73.8,73.9,73.79,73.9,32000.0,48.2563,48.3217,48.2498,48.3217,32000.0
2009-07-02 12:30:00,73.9,73.9,73.76,73.79,30800.0,48.3217,48.3217,48.2302,48.2498,30800.0
2009-07-02 13:00:00,73.77,73.93,73.77,73.91,21900.0,48.2367,48.3413,48.2367,48.3283,21900.0
2009-07-02 13:30:00,73.86,74.03,73.85,73.96,11800.0,48.2956,48.4067,48.289,48.3609,11800.0
2009-07-02 14:00:00,73.97,74.09,73.92,74.0,15500.0,48.3675,48.4459,48.3348,48.3871,15500.0
2009-07-02 14:30:00,74.0,74.11,73.9,74.02,17700.0,48.3871,48.459,48.3217,48.4002,17700.0
2009-07-02 15:00:00,74.02,74.04,73.79,73.84,21200.0,48.4002,48.4133,48.2498,48.2825,21200.0
2009-07-02 15:30:00,73.81,73.95,73.76,73.8,44900.0,48.2629,48.3544,48.2302,48.2563,44900.0
2009-07-06 09:30:00,75.31,75.97,75.31,75.69,67200.0,49.2437,49.6752,49.2437,49.4922,67200.0
2009-07-06 10:00:00,75.74,75.95,75.43,75.5,33500.0,49.5249,49.6622,49.3221,49.3679,33500.0
2009-07-06 10:30:00,75.5,75.52,75.42,75.49,14900.0,49.3679,49.381,49.3156,49.3614,14900.0
2009-07-06 11:00:00,75.46,75.65,75.42,75.59,25900.0,49.3418,49.466,49.3156,49.4268,25900.0
2009-07-06 11:30:00,75.59,75.69,75.45,75.45,25700.0,49.4268,49.4922,49.3352,49.3352,25700.0
2009-07-06 12:00:00,75.49,75.62,75.29,75.35,42800.0,49.3614,49.4464,49.2306,49.2698,42800.0
2009-07-06 12:30:00,75.36,75.43,75.27,75.43,16700.0,49.2764,49.3221,49.2175,49.3221,16700.0
2009-07-06 13:00:00,75.41,75.74,75.34,75.7,12400.0,49.3091,49.5249,49.2633,49.4987,12400.0
2009-07-06 13:30:00,75.61,75.67,75.51,75.62,12400.0,49.4398,49.4791,49.3745,49.4464,12400.0
2009-07-06 14:00:00,75.67,75.82,75.61,75.63,12700.0,49.4791,49.5772,49.4398,49.4529,12700.0
2009-07-06 14:30:00,75.62,75.72,75.61,75.62,11300.0,49.4464,49.5118,49.4398,49.4464,11300.0
2009-07-06 15:00:00,75.64,75.71,75.53,75.57,27100.0,49.4595,49.5052,49.3875,49.4137,27100.0
2009-07-06 15:30:00,75.55,75.7,75.39,75.65,57600.0,49.4006,49.4987,49.296,49.466,57600.0
2009-07-07 09:30:00,75.77,75.77,74.96,75.14,38700.0,49.5445,49.5445,49.0148,49.1325,38700.0
2009-07-07 10:00:00,75.16,75.16,74.87,75.02,22500.0,49.1456,49.1456,48.956,49.0541,22500.0
2009-07-07 10:30:00,74.97,74.97,74.74,74.94,14500.0,49.0214,49.0214,48.871,49.0017,14500.0
2009-07-07 11:00:00,74.81,75.0,74.57,74.64,25900.0,48.9167,49.041,48.7598,48.8056,25900.0
2009-07-07 11:30:00,74.57,74.63,74.37,74.53,15500.0,48.7598,48.799,48.629,48.7337,15500.0
2009-07-07 12:00:00,74.52,74.58,74.48,74.54,7100.0,48.7271,48.7664,48.701,48.7402,7100.0
2009-07-07 12:30:00,74.5,74.56,74.44,74.55,6300.0,48.714,48.7533,48.6748,48.7467,6300.0
2009-07-07 13:00:00,74.58,74.84,74.55,74.84,11200.0,48.7664,48.9364,48.7467,48.9364,11200.0
2009-07-07 13:30:00,74.84,74.99,74.53,74.62,35000.0,48.9364,49.0344,48.7337,48.7925,35000.0
2009-07-07 14:00:00,74.61,74.7,74.42,74.65,29300.0,48.786,48.8448,48.6617,48.8121,29300.0
2009-07-07 14:30:00,74.69,74.7,74.48,74.54,9800.0,48.8383,48.8448,48.701,48.7402,9800.0
2009-07-07 15:00:00,74.57,74.62,74.39,74.62,23700.0,48.7598,48.7925,48.6421,48.7925,23700.0
2009-07-07 15:30:00,74.63,74.63,74.22,74.44,125500.0,48.799,48.799,48.531,48.6748,125500.0
2009-07-08 09:30:00,74.02,74.02,73.21,73.39,37500.0,48.4002,48.4002,47.8705,47.9882,37500.0
2009-07-08 10:00:00,73.41,73.84,73.41,73.66,16100.0,48.0013,48.2825,48.0013,48.1648,16100.0
2009-07-08 10:30:00,73.65,73.71,73.5,73.52,109300.0,48.1582,48.1975,48.0602,48.0732,109300.0
2009-07-08 11:00:00,73.48,73.48,73.15,73.29,51200.0,48.0471,48.0471,47.8313,47.9228,51200.0
2009-07-08 11:30:00,73.28,73.56,73.06,73.08,48800.0,47.9163,48.0994,47.7725,47.7855,48800.0
2009-07-08 12:00:00,73.12,73.34,72.9,73.12,42200.0,47.8117,47.9555,47.6678,47.8117,42200.0
2009-07-08 12:30:00,73.12,73.16,72.9,72.97,23300.0,47.8117,47.8378,47.6678,47.7136,23300.0
2009-07-08 13:00:00,72.97,73.33,72.97,73.33,19700.0,47.7136,47.949,47.7136,47.949,19700.0
2009-07-08 13:30:00,73.32,73.34,73.12,73.12,9200.0,47.9425,47.9555,47.8117,47.8117,9200.0
2009-07-08 14:00:00,73.11,73.11,72.91,72.98,17900.0,47.8051,47.8051,47.6744,47.7201,17900.0
2009-07-08 14:30:00,72.97,73.46,72.97,73.27,24200.0,47.7136,48.034,47.7136,47.9098,24200.0
2009-07-08 15:00:00,73.23,73.51,73.06,73.13,60700.0,47.8836,48.0667,47.7725,47.8182,60700.0
2009-07-08 15:30:00,73.13,73.7,73.1,73.56,117400.0,47.8182,48.1909,47.7986,48.0994,117400.0
2009-07-09 09:30:00,73.66,73.84,73.23,73.52,22000.0,48.1648,48.2825,47.8836,48.0732,22000.0
2009-07-09 10:00:00,73.54,73.69,73.24,73.35,12300.0,48.0863,48.1844,47.8902,47.9621,12300.0
2009-07-09 10:30:00,73.36,73.58,73.34,73.46,8200.0,47.9686,48.1125,47.9555,48.034,8200.0
2009-07-09 11:00:00,73.36,73.39,73.06,73.26,19100.0,47.9686,47.9882,47.7725,47.9032,19100.0
2009-07-09 11:30:00,73.21,73.7,73.21,73.56,14400.0,47.8705,48.1909,47.8705,48.0994,14400.0
2009-07-09 12:00:00,73.51,73.63,73.34,73.63,13900.0,48.0667,48.1452,47.9555,48.1452,13900.0
2009-07-09 12:30:00,73.63,73.71,73.5,73.67,6900.0,48.1452,48.1975,48.0602,48.1713,6900.0
2009-07-09 13:00:00,73.67,73.88,73.56,73.77,22200.0,48.1713,48.3086,48.0994,48.2367,22200.0
2009-07-09 13:30:00,73.77,73.91,73.65,73.88,18500.0,48.2367,48.3283,48.1582,48.3086,18500.0
2009-07-09 14:00:00,73.83,74.11,73.81,74.05,42300.0,48.2759,48.459,48.2629,48.4198,42300.0
2009-07-09 14:30:00,74.03,74.14,73.84,73.86,31600.0,48.4067,48.4786,48.2825,48.2956,31600.0
2009-07-09 15:00:00,73.84,73.87,73.65,73.68,46100.0,48.2825,48.3021,48.1582,48.1779,46100.0
2009-07-09 15:30:00,73.69,73.81,73.51,73.55,38900.0,48.1844,48.2629,48.0667,48.0929,38900.0
2009-07-10 09:30:00,73.24,73.99,73.02,73.57,33800.0,47.8902,48.3806,47.7463,48.1059,33800.0
2009-07-10 10:00:00,73.49,73.95,73.36,73.81,13200.0,48.0536,48.3544,47.9686,48.2629,13200.0
2009-07-10 10:30:00,73.88,73.89,73.75,73.8,17500.0,48.3086,48.3152,48.2236,48.2563,17500.0
2009-07-10 11:00:00,73.71,73.75,73.35,73.35,19000.0,48.1975,48.2236,47.9621,47.9621,19000.0
2009-07-10 11:30:00,73.36,73.37,73.17,73.25,6200.0,47.9686,47.9752,47.8444,47.8967,6200.0
2009-07-10 12:00:00,73.29,73.42,73.29,73.31,2100.0,47.9228,48.0079,47.9228,47.9359,2100.0
2009-07-10 12:30:00,73.31,73.54,73.24,73.48,7600.0,47.9359,48.0863,47.8902,48.0471,7600.0
2009-07-10 13:00:00,73.48,73.72,73.47,73.53,11700.0,48.0471,48.204,48.0405,48.0798,11700.0
2009-07-10 13:30:00,73.54,73.72,73.51,73.7,13900.0,48.0863,48.204,48.0667,48.1909,13900.0
2009-07-10 14:00:00,73.68,73.69,73.47,73.47,14500.0,48.1779,48.1844,48.0405,48.0405,14500.0
2009-07-10 14:30:00,73.51,73.66,73.51,73.52,12300.0,48.0667,48.1648,48.0667,48.0732,12300.0
2009-07-10 15:00:00,73.58,73.78,73.55,73.6,14600.0,48.1125,48.2432,48.0929,48.1255,14600.0
2009-07-10 15:30:00,73.61,73.82,73.54,73.72,34200.0,48.1321,48.2694,48.0863,48.204,34200.0
2009-07-13 09:30:00,73.98,74.61,73.28,73.75,31500.0,48.374,48.786,47.9163,48.2236,31500.0
2009-07-13 10:00:00,73.73,73.85,73.42,73.78,29100.0,48.2106,48.289,48.0079,48.2432,29100.0
2009-07-13 10:30:00,73.86,74.2,73.86,74.17,9500.0,48.2956,48.5179,48.2956,48.4983,9500.0
2009-07-13 11:00:00,74.25,74.41,74.2,74.41,10900.0,48.5506,48.6552,48.5179,48.6552,10900.0
2009-07-13 11:30:00,74.44,74.69,74.43,74.61,33500.0,48.6748,48.8383,48.6683,48.786,33500.0
2009-07-13 12:00:00,74.6,74.71,74.5,74.7,18100.0,48.7794,48.8514,48.714,48.8448,18100.0
2009-07-13 12:30:00,74.74,74.78,74.5,74.51,17400.0,48.871,48.8971,48.714,48.7206,17400.0
2009-07-13 13:00:00,74.5,74.71,74.46,74.6,17900.0,48.714,48.8514,48.6879,48.7794,17900.0
2009-07-13 13:30:00,74.61,74.62,74.47,74.56,8800.0,48.786,48.7925,48.6944,48.7533,8800.0
2009-07-13 14:00:00,74.51,74.76,74.51,74.64,8700.0,48.7206,48.884,48.7206,48.8056,8700.0
2009-07-13 14:30:00,74.65,74.66,74.4,74.52,10100.0,48.8121,48.8187,48.6487,48.7271,10100.0
2009-07-13 15:00:00,74.5,74.64,74.45,74.53,8500.0,48.714,48.8056,48.6813,48.7337,8500.0
2009-07-13 15:30:00,74.5,74.67,74.48,74.6,77900.0,48.714,48.8252,48.701,48.7794,77900.0
2009-07-14 09:30:00,74.87,75.35,74.8,74.92,66000.0,48.956,49.2698,48.9102,48.9887,66000.0
2009-07-14 10:00:00,74.92,75.19,74.92,75.11,19200.0,48.9887,49.1652,48.9887,49.1129,19200.0
2009-07-14 10:30:00,75.09,75.12,74.8,74.95,15100.0,49.0998,49.1194,48.9102,49.0083,15100.0
2009-07-14 11:00:00,74.97,75.33,74.96,75.23,32400.0,49.0214,49.2568,49.0148,49.1914,32400.0
2009-07-14 11:30:00,75.25,75.48,75.22,75.43,10900.0,49.2045,49.3548,49.1848,49.3221,10900.0
2009-07-14 12:00:00,75.39,75.49,75.08,75.09,12600.0,49.296,49.3614,49.0933,49.0998,12600.0
2009-07-14 12:30:00,75.14,75.29,75.03,75.27,14500.0,49.1325,49.2306,49.0606,49.2175,14500.0
2009-07-14 13:00:00,75.27,75.37,75.25,75.32,9900.0,49.2175,49.2829,49.2045,49.2502,9900.0
2009-07-14 13:30:00,75.32,75.47,75.3,75.3,19500.0,49.2502,49.3483,49.2371,49.2371,19500.0
2009-07-14 14:00:00,75.29,75.41,75.1,75.4,11800.0,49.2306,49.3091,49.1064,49.3025,11800.0
2009-07-14 14:30:00,75.36,75.52,75.33,75.52,28800.0,49.2764,49.381,49.2568,49.381,28800.0
2009-07-14 15:00:00,75.49,75.59,75.38,75.41,43000.0,49.3614,49.4268,49.2895,49.3091,43000.0
2009-07-14 15:30:00,75.39,75.61,75.39,75.47,89600.0,49.296,49.4398,49.296,49.3483,89600.0
2009-07-15 09:30:00,74.86,75.25,74.69,75.1,108500.0,48.9494,49.2045,48.8383,49.1064,108500.0
2009-07-15 10:00:00,75.1,75.3,75.01,75.22,31700.0,49.1064,49.2371,49.0475,49.1848,31700.0
2009-07-15 10:30:00,75.27,75.48,75.14,75.26,277600.0,49.2175,49.3548,49.1325,49.211,277600.0
2009-07-15 11:00:00,75.26,75.46,75.23,75.39,37300.0,49.211,49.3418,49.1914,49.296,37300.0
2009-07-15 11:30:00,75.37,75.53,75.22,75.26,42800.0,49.2829,49.3875,49.1848,49.211,42800.0
2009-07-15 12:00:00,75.26,75.36,75.26,75.36,15600.0,49.211,49.2764,49.211,49.2764,15600.0
2009-07-15 12:30:00,75.33,75.4,75.21,75.29,22100.0,49.2568,49.3025,49.1783,49.2306,22100.0
2009-07-15 13:00:00,75.33,75.33,75.23,75.28,7500.0,49.2568,49.2568,49.1914,49.2241,7500.0
2009-07-15 13:30:00,75.3,75.3,75.17,75.23,15700.0,49.2371,49.2371,49.1521,49.1914,15700.0
2009-07-15 14:00:00,75.23,75.49,75.2,75.41,27400.0,49.1914,49.3614,49.1718,49.3091,27400.0
2009-07-15 14:30:00,75.45,75.67,75.41,75.65,18200.0,49.3352,49.4791,49.3091,49.466,18200.0
2009-07-15 15:00:00,75.64,75.79,75.5,75.56,37900.0,49.4595,49.5575,49.3679,49.4072,37900.0
2009-07-15 15:30:00,75.53,75.7,75.45,75.54,93700.0,49.3875,49.4987,49.3352,49.3941,93700.0
2009-07-16 09:30:00,75.41,75.6,75.0,75.47,24800.0,49.3091,49.4333,49.041,49.3483,24800.0
2009-07-16 10:00:00,75.34,75.34,75.04,75.22,14900.0,49.2633,49.2633,49.0671,49.1848,14900.0
2009-07-16 10:30:00,75.29,75.37,75.14,75.14,15600.0,49.2306,49.2829,49.1325,49.1325,15600.0
2009-07-16 11:00:00,75.16,75.29,74.98,74.98,64600.0,49.1456,49.2306,49.0279,49.0279,64600.0
2009-07-16 11:30:00,74.98,75.25,74.92,75.25,7600.0,49.0279,49.2045,48.9887,49.2045,7600.0
2009-07-16 12:00:00,75.25,75.33,75.17,75.29,8200.0,49.2045,49.2568,49.1521,49.2306,8200.0
2009-07-16 12:30:00,75.27,75.27,75.07,75.07,9200.0,49.2175,49.2175,49.0868,49.0868,9200.0
2009-07-16 13:00:00,75.09,75.17,75.0,75.05,11100.0,49.0998,49.1521,49.041,49.0737,11100.0
2009-07-16 13:30:00,75.03,75.31,74.96,75.3,8000.0,49.0606,49.2437,49.0148,49.2371,8000.0
2009-07-16 14:00:00,75.32,75.58,75.21,75.56,17600.0,49.2502,49.4202,49.1783,49.4072,17600.0
2009-07-16 14:30:00,75.54,75.61,75.46,75.49,13300.0,49.3941,49.4398,49.3418,49.3614,13300.0
2009-07-16 15:00:00,75.52,75.73,75.41,75.73,22400.0,49.381,49.5183,49.3091,49.5183,22400.0
2009-07-16 15:30:00,75.73,75.84,75.47,75.48,121800.0,49.5183,49.5902,49.3483,49.3548,121800.0
2009-07-17 09:30:00,75.01,75.31,74.71,74.88,25700.0,49.0475,49.2437,48.8514,48.9625,25700.0
2009-07-17 10:00:00,74.91,75.31,74.85,75.31,10000.0,48.9821,49.2437,48.9429,49.2437,10000.0
2009-07-17 10:30:00,75.29,75.32,75.0,75.0,8900.0,49.2306,49.2502,49.041,49.041,8900.0
2009-07-17 11:00:00,74.92,75.07,74.92,75.07,5100.0,48.9887,49.0868,48.9887,49.0868,5100.0
2009-07-17 11:30:00,75.08,75.08,74.83,74.9,23500.0,49.0933,49.0933,48.9298,48.9756,23500.0
2009-07-17 12:00:00,74.89,75.21,74.89,75.07,8400.0,48.9691,49.1783,48.9691,49.0868,8400.0
2009-07-17 12:30:00,75.0,75.28,74.98,75.26,8900.0,49.041,49.2241,49.0279,49.211,8900.0
2009-07-17 13:00:00,75.21,75.3,75.21,75.3,3600.0,49.1783,49.2371,49.1783,49.2371,3600.0
2009-07-17 13:30:00,75.25,75.44,75.25,75.33,7300.0,49.2045,49.3287,49.2045,49.2568,7300.0
2009-07-17 14:00:00,75.31,75.35,75.19,75.24,7700.0,49.2437,49.2698,49.1652,49.1979,7700.0
2009-07-17 14:30:00,75.19,75.26,75.11,75.22,9200.0,49.1652,49.211,49.1129,49.1848,9200.0
2009-07-17 15:00:00,75.21,75.21,75.06,75.11,10900.0,49.1783,49.1783,49.0802,49.1129,10900.0
2009-07-17 15:30:00,75.09,75.3,75.01,75.27,45400.0,49.0998,49.2371,49.0475,49.2175,45400.0
2009-07-20 09:30:00,75.5,76.39,75.31,75.97,27800.0,49.3679,49.9499,49.2437,49.6752,27800.0
2009-07-20 10:00:00,76.08,76.3,75.82,75.82,14300.0,49.7472,49.891,49.5772,49.5772,14300.0
2009-07-20 10:30:00,75.92,75.92,75.69,75.89,44700.0,49.6425,49.6425,49.4922,49.6229,44700.0
2009-07-20 11:00:00,75.89,76.07,75.84,76.07,10000.0,49.6229,49.7406,49.5902,49.7406,10000.0
2009-07-20 11:30:00,76.09,76.15,75.93,75.93,22000.0,49.7537,49.7929,49.6491,49.6491,22000.0
2009-07-20 12:00:00,75.89,76.25,75.89,76.17,13700.0,49.6229,49.8583,49.6229,49.806,13700.0
2009-07-20 12:30:00,76.17,76.25,76.14,76.2,10700.0,49.806,49.8583,49.7864,49.8256,10700.0
2009-07-20 13:00:00,76.19,76.25,76.1,76.1,9500.0,49.8191,49.8583,49.7602,49.7602,9500.0
2009-07-20 13:30:00,76.07,76.27,76.06,76.22,4500.0,49.7406,49.8714,49.7341,49.8387,4500.0
2009-07-20 14:00:00,76.26,76.31,76.07,76.07,11200.0,49.8649,49.8976,49.7406,49.7406,11200.0
2009-07-20 14:30:00,76.1,76.28,76.1,76.16,7500.0,49.7602,49.8779,49.7602,49.7995,7500.0
2009-07-20 15:00:00,76.18,76.39,76.16,76.33,28800.0,49.8126,49.9499,49.7995,49.9106,28800.0
2009-07-20 15:30:00,76.32,76.32,76.08,76.13,63700.0,49.9041,49.9041,49.7472,49.7799,63700.0
2009-07-21 09:30:00,76.52,77.6,76.5,77.0,63100.0,50.0349,50.7411,50.0218,50.3487,63100.0
2009-07-21 10:00:00,77.03,77.15,76.7,77.01,33000.0,50.3684,50.4468,50.1526,50.3553,33000.0
2009-07-21 10:30:00,77.01,77.54,77.01,77.51,22600.0,50.3553,50.7018,50.3553,50.6822,22600.0
2009-07-21 11:00:00,77.55,77.55,77.25,77.36,11700.0,50.7084,50.7084,50.5122,50.5841,11700.0
2009-07-21 11:30:00,77.34,77.34,76.84,76.91,13900.0,50.5711,50.5711,50.2441,50.2899,13900.0
2009-07-21 12:00:00,76.9,76.98,76.8,76.9,18800.0,50.2834,50.3357,50.218,50.2834,18800.0
2009-07-21 12:30:00,76.96,77.0,76.81,76.9,10000.0,50.3226,50.3487,50.2245,50.2834,10000.0
2009-07-21 13:00:00,76.86,76.87,76.65,76.85,15200.0,50.2572,50.2637,50.1199,50.2507,15200.0
2009-07-21 13:30:00,76.85,77.03,76.78,76.86,9500.0,50.2507,50.3684,50.2049,50.2572,9500.0
2009-07-21 14:00:00,76.86,76.98,76.79,76.93,5700.0,50.2572,50.3357,50.2114,50.303,5700.0
2009-07-21 14:30:00,76.91,77.07,76.83,77.02,15200.0,50.2899,50.3945,50.2376,50.3618,15200.0
2009-07-21 15:00:00,77.07,77.22,77.01,77.21,24400.0,50.3945,50.4926,50.3553,50.4861,24400.0
2009-07-21 15:30:00,77.22,77.57,77.09,77.42,147600.0,50.4926,50.7215,50.4076,50.6234,147600.0
2009-07-22 09:30:00,76.28,77.38,76.28,77.26,48800.0,49.8779,50.5972,49.8779,50.5187,48800.0
2009-07-22 10:00:00,77.28,77.46,77.15,77.16,27900.0,50.5318,50.6495,50.4468,50.4534,27900.0
2009-07-22 10:30:00,77.17,77.34,77.12,77.31,11000.0,50.4599,50.5711,50.4272,50.5514,11000.0
2009-07-22 11:00:00,77.34,77.44,77.17,77.26,11000.0,50.5711,50.6364,50.4599,50.5187,11000.0
2009-07-22 11:30:00,77.29,77.44,77.21,77.29,4200.0,50.5384,50.6364,50.4861,50.5384,4200.0
2009-07-22 12:00:00,77.35,77.74,77.32,77.73,29300.0,50.5776,50.8326,50.558,50.8261,29300.0
2009-07-22 12:30:00,77.79,77.97,77.72,77.8,31400.0,50.8653,50.983,50.8195,50.8718,31400.0
2009-07-22 13:00:00,77.75,77.85,77.57,77.63,6800.0,50.8391,50.9045,50.7215,50.7607,6800.0
2009-07-22 13:30:00,77.56,77.7,77.56,77.63,17300.0,50.7149,50.8065,50.7149,50.7607,17300.0
2009-07-22 14:00:00,77.65,77.72,77.36,77.41,15000.0,50.7738,50.8195,50.5841,50.6168,15000.0
2009-07-22 14:30:00,77.39,77.54,77.37,77.52,14100.0,50.6038,50.7018,50.5907,50.6888,14100.0
2009-07-22 15:00:00,77.56,77.59,77.33,77.46,13400.0,50.7149,50.7345,50.5645,50.6495,13400.0
2009-07-22 15:30:00,77.46,77.55,77.31,77.43,65100.0,50.6495,50.7084,50.5514,50.6299,65100.0
2009-07-23 09:30:00,77.47,77.73,77.35,77.63,80400.0,50.6561,50.8261,50.5776,50.7607,80400.0
2009-07-23 10:00:00,77.64,78.25,77.46,78.12,46400.0,50.7672,51.1661,50.6495,51.0811,46400.0
2009-07-23 10:30:00,78.13,78.38,78.13,78.3,37600.0,51.0876,51.2511,51.0876,51.1988,37600.0
2009-07-23 11:00:00,78.33,78.73,78.33,78.69,28700.0,51.2184,51.48,51.2184,51.4538,28700.0
2009-07-23 11:30:00,78.65,78.86,78.65,78.65,19700.0,51.4276,51.565,51.4276,51.4276,19700.0
2009-07-23 12:00:00,78.66,78.82,78.64,78.76,13600.0,51.4342,51.5388,51.4211,51.4996,13600.0
2009-07-23 12:30:00,78.8,79.0,78.67,78.9,27700.0,51.5257,51.6565,51.4407,51.5911,27700.0
2009-07-23 13:00:00,78.93,78.96,78.76,78.87,17500.0,51.6107,51.6303,51.4996,51.5715,17500.0
2009-07-23 13:30:00,78.83,79.0,78.82,78.84,14200.0,51.5453,51.6565,51.5388,51.5519,14200.0
2009-07-23 14:00:00,78.84,79.7,78.84,79.59,107700.0,51.5519,52.1142,51.5519,52.0423,107700.0
2009-07-23 14:30:00,79.6,79.89,79.59,79.72,110300.0,52.0488,52.2385,52.0423,52.1273,110300.0
2009-07-23 15:00:00,79.75,79.8,79.35,79.72,132500.0,52.1469,52.1796,51.8854,52.1273,132500.0
2009-07-23 15:30:00,79.72,79.72,79.19,79.24,175200.0,52.1273,52.1273,51.7807,51.8134,175200.0
2009-07-24 09:30:00,78.65,79.75,78.65,79.3,53500.0,51.4276,52.1469,51.4276,51.8527,53500.0
2009-07-24 10:00:00,79.29,79.51,79.03,79.3,16500.0,51.8461,51.99,51.6761,51.8527,16500.0
2009-07-24 10:30:00,79.33,79.37,78.98,79.05,12600.0,51.8723,51.8984,51.6434,51.6892,12600.0
2009-07-24 11:00:00,79.06,79.55,79.05,79.4,29500.0,51.6957,52.0161,51.6892,51.9181,29500.0
2009-07-24 11:30:00,79.5,79.96,79.5,79.96,50800.0,51.9834,52.2842,51.9834,52.2842,50800.0
2009-07-24 12:00:00,79.89,80.0,79.85,79.93,35400.0,52.2385,52.3104,52.2123,52.2646,35400.0
2009-07-24 12:30:00,79.89,79.94,79.76,79.83,15000.0,52.2385,52.2711,52.1534,52.1992,15000.0
2009-07-24 13:00:00,79.83,79.99,79.77,79.98,8400.0,52.1992,52.3038,52.16,52.2973,8400.0
2009-07-24 13:30:00,79.99,80.24,79.92,79.97,17300.0,52.3038,52.4673,52.2581,52.2908,17300.0
2009-07-24 14:00:00,79.97,80.07,79.88,79.88,14800.0,52.2908,52.3562,52.2319,52.2319,14800.0
2009-07-24 14:30:00,79.89,80.0,79.82,79.9,10600.0,52.2385,52.3104,52.1927,52.245,10600.0
2009-07-24 15:00:00,79.92,80.24,79.92,80.24,16800.0,52.2581,52.4673,52.2581,52.4673,16800.0
2009-07-24 15:30:00,80.21,80.23,80.0,80.08,84700.0,52.4477,52.4608,52.3104,52.3627,84700.0
2009-07-27 11:00:00,79.37,79.51,79.37,79.43,4100.0,51.8984,51.99,51.8984,51.9377,4100.0
2009-07-27 11:30:00,79.41,79.48,79.26,79.39,11500.0,51.9246,51.9704,51.8265,51.9115,11500.0
2009-07-27 12:00:00,79.44,79.61,79.41,79.44,6700.0,51.9442,52.0554,51.9246,51.9442,6700.0
2009-07-27 12:30:00,79.42,79.6,79.4,79.48,8100.0,51.9311,52.0488,51.9181,51.9704,8100.0
2009-07-27 13:00:00,79.52,79.54,79.34,79.38,9600.0,51.9965,52.0096,51.8788,51.905,9600.0
2009-07-27 13:30:00,79.38,79.73,79.31,79.68,10200.0,51.905,52.1338,51.8592,52.1011,10200.0
2009-07-27 14:00:00,79.74,79.89,79.68,79.82,9100.0,52.1404,52.2385,52.1011,52.1927,9100.0
2009-07-27 14:30:00,79.82,79.98,79.8,79.89,9000.0,52.1927,52.2973,52.1796,52.2385,9000.0
2009-07-27 15:00:00,79.87,79.97,79.74,79.79,16300.0,52.2254,52.2908,52.1404,52.1731,16300.0
2009-07-27 15:30:00,79.81,79.95,79.72,79.87,31700.0,52.1861,52.2777,52.1273,52.2254,31700.0
2009-07-28 09:30:00,79.03,80.26,79.01,80.2,21600.0,51.6761,52.4804,51.663,52.4412,21600.0
2009-07-28 10:00:00,80.2,80.2,79.66,79.96,33300.0,52.4412,52.4412,52.0881,52.2842,33300.0
2009-07-28 10:30:00,79.96,80.18,79.96,80.1,29700.0,52.2842,52.4281,52.2842,52.3758,29700.0
2009-07-28 11:00:00,80.1,80.1,79.82,79.84,41400.0,52.3758,52.3758,52.1927,52.2058,41400.0
2009-07-28 11:30:00,79.84,79.95,79.75,79.94,5700.0,52.2058,52.2777,52.1469,52.2711,5700.0
2009-07-28 12:00:00,79.95,80.02,79.89,79.95,3400.0,52.2777,52.3235,52.2385,52.2777,3400.0
2009-07-28 12:30:00,79.97,80.01,79.91,79.99,3400.0,52.2908,52.3169,52.2515,52.3038,3400.0
2009-07-28 13:00:00,79.96,79.96,79.9,79.9,12400.0,52.2842,52.2842,52.245,52.245,12400.0
2009-07-28 13:30:00,79.92,80.01,79.8,79.97,8600.0,52.2581,52.3169,52.1796,52.2908,8600.0
2009-07-28 14:00:00,79.91,80.21,79.88,80.14,7600.0,52.2515,52.4477,52.2319,52.4019,7600.0
2009-07-28 14:30:00,80.17,80.39,79.98,79.99,10500.0,52.4215,52.5654,52.2973,52.3038,10500.0
2009-07-28 15:00:00,79.92,80.03,79.82,79.98,10600.0,52.2581,52.33,52.1927,52.2973,10600.0
2009-07-28 15:30:00,79.99,80.35,79.91,80.35,73100.0,52.3038,52.5392,52.2515,52.5392,73100.0
2009-07-29 09:30:00,80.4,81.53,80.4,81.45,101600.0,52.5719,53.3108,52.5719,53.2585,101600.0
2009-07-29 10:00:00,81.45,81.97,81.4,81.85,81500.0,53.2585,53.5985,53.2258,53.5201,81500.0
2009-07-29 10:30:00,81.82,82.17,81.64,81.98,48500.0,53.5004,53.7293,53.3827,53.6051,48500.0
2009-07-29 11:00:00,82.0,82.14,81.86,81.97,42500.0,53.6181,53.7097,53.5266,53.5985,42500.0
2009-07-29 11:30:00,81.97,82.02,81.92,82.0,35200.0,53.5985,53.6312,53.5658,53.6181,35200.0
2009-07-29 12:00:00,82.0,82.25,82.0,82.2,45700.0,53.6181,53.7816,53.6181,53.7489,45700.0
2009-07-29 12:30:00,82.19,82.57,82.1,82.43,64600.0,53.7424,53.9908,53.6835,53.8993,64600.0
2009-07-29 13:00:00,82.41,82.43,81.96,82.01,40900.0,53.8862,53.8993,53.592,53.6247,40900.0
2009-07-29 13:30:00,81.99,82.12,81.92,82.09,16200.0,53.6116,53.6966,53.5658,53.677,16200.0
2009-07-29 14:00:00,82.13,82.19,81.97,82.16,33600.0,53.7031,53.7424,53.5985,53.7228,33600.0
2009-07-29 14:30:00,82.16,82.28,81.98,82.14,26800.0,53.7228,53.8012,53.6051,53.7097,26800.0
2009-07-29 15:00:00,82.16,82.49,82.15,82.46,57500.0,53.7228,53.9385,53.7162,53.9189,57500.0
2009-07-29 15:30:00,82.44,82.8,82.4,82.67,181100.0,53.9058,54.1412,53.8797,54.0562,181100.0
2009-07-30 09:30:00,83.78,84.4,83.05,84.3,90700.0,54.782,55.1874,54.3047,55.1221,90700.0
2009-07-30 10:00:00,84.27,84.74,84.03,84.65,106600.0,55.1024,55.4098,54.9455,55.3509,106600.0
2009-07-30 10:30:00,84.61,84.96,84.57,84.96,56800.0,55.3248,55.5536,55.2986,55.5536,56800.0
2009-07-30 11:00:00,84.96,85.12,84.9,84.97,113200.0,55.5536,55.6582,55.5144,55.5602,113200.0
2009-07-30 11:30:00,84.93,84.93,84.5,84.83,111800.0,55.534,55.534,55.2528,55.4686,111800.0
2009-07-30 12:00:00,84.83,84.91,84.64,84.81,68500.0,55.4686,55.5209,55.3444,55.4555,68500.0
2009-07-30 12:30:00,84.77,85.0,84.74,84.75,45400.0,55.4294,55.5798,55.4098,55.4163,45400.0
2009-07-30 13:00:00,84.75,85.1,84.74,84.92,52300.0,55.4163,55.6452,55.4098,55.5275,52300.0
2009-07-30 13:30:00,84.91,85.08,84.75,84.75,55700.0,55.5209,55.6321,55.4163,55.4163,55700.0
2009-07-30 14:00:00,84.74,84.97,84.6,84.72,91900.0,55.4098,55.5602,55.3182,55.3967,91900.0
2009-07-30 14:30:00,84.75,84.92,84.71,84.71,43900.0,55.4163,55.5275,55.3902,55.3902,43900.0
2009-07-30 15:00:00,84.7,84.96,84.69,84.79,46800.0,55.3836,55.5536,55.3771,55.4425,46800.0
2009-07-30 15:30:00,84.77,84.81,84.21,84.37,174900.0,55.4294,55.4555,55.0632,55.1678,174900.0
2009-07-31 09:30:00,84.5,84.68,83.43,84.1,76300.0,55.2528,55.3705,54.5532,54.9913,76300.0
2009-07-31 10:00:00,84.1,84.4,83.78,84.27,73900.0,54.9913,55.1874,54.782,55.1024,73900.0
2009-07-31 10:30:00,84.31,84.5,84.24,84.39,27000.0,55.1286,55.2528,55.0828,55.1809,27000.0
2009-07-31 11:00:00,84.39,84.57,84.22,84.43,35900.0,55.1809,55.2986,55.0698,55.2071,35900.0
2009-07-31 11:30:00,84.42,84.51,84.23,84.46,76700.0,55.2005,55.2594,55.0763,55.2267,76700.0
2009-07-31 12:00:00,84.49,84.5,84.3,84.4,28400.0,55.2463,55.2528,55.1221,55.1874,28400.0
2009-07-31 12:30:00,84.4,84.48,84.12,84.48,26100.0,55.1874,55.2398,55.0044,55.2398,26100.0
2009-07-31 13:00:00,84.43,84.43,84.29,84.38,10200.0,55.2071,55.2071,55.1155,55.1744,10200.0
2009-07-31 13:30:00,84.4,84.4,84.3,84.4,17200.0,55.1874,55.1874,55.1221,55.1874,17200.0
2009-07-31 14:00:00,84.36,84.57,84.27,84.52,99300.0,55.1613,55.2986,55.1024,55.2659,99300.0
2009-07-31 14:30:00,84.51,84.53,84.14,84.26,39400.0,55.2594,55.2725,55.0174,55.0959,39400.0
2009-07-31 15:00:00,84.26,84.52,84.2,84.47,36000.0,55.0959,55.2659,55.0567,55.2332,36000.0
2009-07-31 15:30:00,84.44,84.45,84.11,84.23,91800.0,55.2136,55.2201,54.9978,55.0763,91800.0
2009-08-03 09:30:00,86.0,86.95,85.81,86.7,115600.0,56.2337,56.8548,56.1094,56.6914,115600.0
2009-08-03 10:00:00,86.66,86.92,86.56,86.83,53400.0,56.6652,56.8352,56.5998,56.7764,53400.0
2009-08-03 10:30:00,86.83,87.2,86.79,87.02,45500.0,56.7764,57.0183,56.7502,56.9006,45500.0
2009-08-03 11:00:00,87.06,87.07,86.67,86.74,48200.0,56.9268,56.9333,56.6718,56.7175,48200.0
2009-08-03 11:30:00,86.72,86.96,86.71,86.95,17900.0,56.7045,56.8614,56.6979,56.8548,17900.0
2009-08-03 12:00:00,86.96,87.09,86.85,87.03,19900.0,56.8614,56.9464,56.7895,56.9072,19900.0
2009-08-03 12:30:00,87.08,87.13,86.82,87.13,15900.0,56.9398,56.9725,56.7698,56.9725,15900.0
2009-08-03 13:00:00,87.13,87.18,86.98,87.11,26900.0,56.9725,57.0052,56.8745,56.9595,26900.0
2009-08-03 13:30:00,87.12,87.25,87.09,87.14,27600.0,56.966,57.051,56.9464,56.9791,27600.0
2009-08-03 14:00:00,87.19,87.29,87.14,87.21,24100.0,57.0118,57.0772,56.9791,57.0249,24100.0
2009-08-03 14:30:00,87.21,87.27,87.05,87.06,31800.0,57.0249,57.0641,56.9202,56.9268,31800.0
2009-08-03 15:00:00,87.07,87.67,87.03,87.46,116700.0,56.9333,57.3256,56.9072,57.1883,116700.0
2009-08-03 15:30:00,87.45,87.47,87.14,87.2,110500.0,57.1818,57.1949,56.9791,57.0183,110500.0
2009-08-04 09:30:00,85.86,85.91,84.67,85.84,129100.0,56.1421,56.1748,55.364,56.129,129100.0
2009-08-04 10:00:00,85.84,85.95,85.55,85.57,102900.0,56.129,56.201,55.9394,55.9525,102900.0
2009-08-04 10:30:00,85.57,86.0,85.57,85.96,43700.0,55.9525,56.2337,55.9525,56.2075,43700.0
2009-08-04 11:00:00,85.95,86.47,85.95,86.25,44400.0,56.201,56.541,56.201,56.3971,44400.0
2009-08-04 11:30:00,86.29,86.5,86.16,86.42,27600.0,56.4233,56.5606,56.3383,56.5083,27600.0
2009-08-04 12:00:00,86.37,86.81,86.37,86.7,26900.0,56.4756,56.7633,56.4756,56.6914,26900.0
2009-08-04 12:30:00,86.7,86.78,86.22,86.62,53200.0,56.6914,56.7437,56.3775,56.6391,53200.0
2009-08-04 13:00:00,86.6,86.66,86.53,86.61,27600.0,56.626,56.6652,56.5802,56.6325,27600.0
2009-08-04 13:30:00,86.63,86.63,86.14,86.18,26500.0,56.6456,56.6456,56.3252,56.3514,26500.0
2009-08-04 14:00:00,86.24,86.44,86.19,86.34,60800.0,56.3906,56.5214,56.3579,56.456,60800.0
2009-08-04 14:30:00,86.34,86.57,86.29,86.49,71600.0,56.456,56.6064,56.4233,56.5541,71600.0
2009-08-04 15:00:00,86.49,86.71,86.4,86.56,58100.0,56.5541,56.6979,56.4952,56.5998,58100.0
2009-08-04 15:30:00,86.56,86.66,86.33,86.66,86900.0,56.5998,56.6652,56.4494,56.6652,86900.0
2009-08-05 09:30:00,83.85,84.24,83.74,83.91,142400.0,54.8278,55.0828,54.7559,54.867,142400.0
2009-08-05 10:00:00,83.96,83.96,83.49,83.74,65900.0,54.8997,54.8997,54.5924,54.7559,65900.0
2009-08-05 10:30:00,83.72,83.75,83.47,83.65,34800.0,54.7428,54.7624,54.5793,54.697,34800.0
2009-08-05 11:00:00,83.65,83.78,83.48,83.61,28200.0,54.697,54.782,54.5859,54.6709,28200.0
2009-08-05 11:30:00,83.62,83.81,83.58,83.67,40000.0,54.6774,54.8017,54.6513,54.7101,40000.0
2009-08-05 12:00:00,83.68,84.03,83.62,83.99,18800.0,54.7167,54.9455,54.6774,54.9194,18800.0
2009-08-05 12:30:00,83.99,84.01,83.77,83.77,18200.0,54.9194,54.9324,54.7755,54.7755,18200.0
2009-08-05 13:00:00,83.82,84.0,83.66,83.99,19500.0,54.8082,54.9259,54.7036,54.9194,19500.0
2009-08-05 13:30:00,84.0,84.04,83.81,83.97,29500.0,54.9259,54.9521,54.8017,54.9063,29500.0
2009-08-05 14:00:00,83.99,84.1,83.94,84.05,29300.0,54.9194,54.9913,54.8867,54.9586,29300.0
2009-08-05 14:30:00,84.06,84.44,83.98,84.23,38700.0,54.9651,55.2136,54.9128,55.0763,38700.0
2009-08-05 15:00:00,84.25,84.51,84.23,84.48,52000.0,55.0894,55.2594,55.0763,55.2398,52000.0
2009-08-05 15:30:00,84.44,84.48,84.05,84.2,88100.0,55.2136,55.2398,54.9586,55.0567,88100.0
2009-08-06 09:30:00,86.82,87.0,86.42,86.48,117700.0,56.7698,56.8875,56.5083,56.5475,117700.0
2009-08-06 10:00:00,86.45,86.45,86.0,86.28,50200.0,56.5279,56.5279,56.2337,56.4167,50200.0
2009-08-06 10:30:00,86.25,86.5,86.22,86.33,33400.0,56.3971,56.5606,56.3775,56.4494,33400.0
2009-08-06 11:00:00,86.32,86.5,86.21,86.37,20500.0,56.4429,56.5606,56.371,56.4756,20500.0
2009-08-06 11:30:00,86.3,86.36,86.19,86.3,8600.0,56.4298,56.4691,56.3579,56.4298,8600.0
2009-08-06 12:00:00,86.3,86.3,86.0,86.04,15500.0,56.4298,56.4298,56.2337,56.2598,15500.0
2009-08-06 12:30:00,86.03,86.07,85.86,85.89,38500.0,56.2533,56.2794,56.1421,56.1617,38500.0
2009-08-06 13:00:00,85.88,86.07,85.87,86.07,14500.0,56.1552,56.2794,56.1487,56.2794,14500.0
2009-08-06 13:30:00,86.07,86.17,85.78,85.9,12700.0,56.2794,56.3448,56.0898,56.1683,12700.0
2009-08-06 14:00:00,85.86,85.9,85.65,85.83,29100.0,56.1421,56.1683,56.0048,56.1225,29100.0
2009-08-06 14:30:00,85.85,85.96,85.72,85.9,22100.0,56.1356,56.2075,56.0506,56.1683,22100.0
2009-08-06 15:00:00,85.89,86.19,85.8,86.09,34800.0,56.1617,56.3579,56.1029,56.2925,34800.0
2009-08-06 15:30:00,86.11,86.19,85.93,86.06,84900.0,56.3056,56.3579,56.1879,56.2729,84900.0
2009-08-07 09:30:00,86.01,86.85,86.01,86.06,91800.0,56.2402,56.7895,56.2402,56.2729,91800.0
2009-08-07 10:00:00,86.04,86.16,85.72,85.95,35200.0,56.2598,56.3383,56.0506,56.201,35200.0
2009-08-07 10:30:00,85.9,86.06,85.83,85.95,24200.0,56.1683,56.2729,56.1225,56.201,24200.0
2009-08-07 11:00:00,85.95,86.05,85.65,85.71,132600.0,56.201,56.2664,56.0048,56.044,132600.0
2009-08-07 11:30:00,85.68,85.75,85.3,85.4,145700.0,56.0244,56.0702,55.7759,55.8413,145700.0
2009-08-07 12:00:00,85.4,85.64,85.4,85.61,28800.0,55.8413,55.9983,55.8413,55.9786,28800.0
2009-08-07 12:30:00,85.61,85.85,85.61,85.8,78600.0,55.9786,56.1356,55.9786,56.1029,78600.0
2009-08-07 13:00:00,85.82,86.0,85.75,85.96,17400.0,56.116,56.2337,56.0702,56.2075,17400.0
2009-08-07 13:30:00,85.99,86.0,85.77,85.77,19300.0,56.2271,56.2337,56.0833,56.0833,19300.0
2009-08-07 14:00:00,85.79,85.89,85.76,85.85,81900.0,56.0963,56.1617,56.0767,56.1356,81900.0
2009-08-07 14:30:00,85.88,85.92,85.81,85.84,46900.0,56.1552,56.1813,56.1094,56.129,46900.0
2009-08-07 15:00:00,85.84,85.89,85.57,85.61,139100.0,56.129,56.1617,55.9525,55.9786,139100.0
2009-08-07 15:30:00,85.61,85.64,85.31,85.35,220800.0,55.9786,55.9983,55.7825,55.8086,220800.0
2009-08-10 09:30:00,86.54,86.54,84.0,84.75,119400.0,56.5868,56.5868,54.9259,55.4163,119400.0
2009-08-10 10:00:00,84.7,84.79,84.53,84.75,16600.0,55.3836,55.4425,55.2725,55.4163,16600.0
2009-08-10 10:30:00,84.74,85.0,84.74,84.84,13600.0,55.4098,55.5798,55.4098,55.4752,13600.0
2009-08-10 11:00:00,84.87,84.93,84.67,84.77,32200.0,55.4948,55.534,55.364,55.4294,32200.0
2009-08-10 11:30:00,84.79,85.05,84.79,84.81,23600.0,55.4425,55.6125,55.4425,55.4555,23600.0
2009-08-10 12:00:00,84.82,84.93,84.7,84.74,24600.0,55.4621,55.534,55.3836,55.4098,24600.0
2009-08-10 12:30:00,84.74,84.78,84.63,84.72,36000.0,55.4098,55.4359,55.3378,55.3967,36000.0
2009-08-10 13:00:00,84.73,84.73,84.36,84.45,30500.0,55.4032,55.4032,55.1613,55.2201,30500.0
2009-08-10 13:30:00,84.45,84.63,84.41,84.41,16000.0,55.2201,55.3378,55.194,55.194,16000.0
2009-08-10 14:00:00,84.44,84.45,84.21,84.36,28900.0,55.2136,55.2201,55.0632,55.1613,28900.0
2009-08-10 14:30:00,84.36,84.48,84.32,84.44,19400.0,55.1613,55.2398,55.1351,55.2136,19400.0
2009-08-10 15:00:00,84.44,84.62,84.39,84.47,39100.0,55.2136,55.3313,55.1809,55.2332,39100.0
2009-08-10 15:30:00,84.46,84.76,84.31,84.76,85400.0,55.2267,55.4228,55.1286,55.4228,85400.0
2009-08-11 09:30:00,85.25,85.25,84.29,84.75,55100.0,55.7432,55.7432,55.1155,55.4163,55100.0
2009-08-11 10:00:00,84.7,84.79,84.35,84.6,20200.0,55.3836,55.4425,55.1548,55.3182,20200.0
2009-08-11 10:30:00,84.59,84.75,84.51,84.61,14000.0,55.3117,55.4163,55.2594,55.3248,14000.0
2009-08-11 11:00:00,84.63,84.63,84.3,84.53,20700.0,55.3378,55.3378,55.1221,55.2725,20700.0
2009-08-11 11:30:00,84.59,84.62,84.37,84.47,10700.0,55.3117,55.3313,55.1678,55.2332,10700.0
2009-08-11 12:00:00,84.45,84.69,84.45,84.57,10800.0,55.2201,55.3771,55.2201,55.2986,10800.0
2009-08-11 12:30:00,84.56,84.71,84.54,84.65,43900.0,55.2921,55.3902,55.279,55.3509,43900.0
2009-08-11 13:00:00,84.65,84.73,84.57,84.63,28700.0,55.3509,55.4032,55.2986,55.3378,28700.0
2009-08-11 13:30:00,84.63,84.8,84.63,84.78,19100.0,55.3378,55.449,55.3378,55.4359,19100.0
2009-08-11 14:00:00,84.78,84.95,84.76,84.79,26900.0,55.4359,55.5471,55.4228,55.4425,26900.0
2009-08-11 14:30:00,84.84,85.0,84.7,85.0,28000.0,55.4752,55.5798,55.3836,55.5798,28000.0
2009-08-11 15:00:00,85.0,85.16,85.0,85.13,50900.0,55.5798,55.6844,55.5798,55.6648,50900.0
2009-08-11 15:30:00,85.12,85.32,85.07,85.15,87200.0,55.6582,55.789,55.6255,55.6779,87200.0
2009-08-12 09:30:00,85.07,85.07,84.35,84.94,66000.0,55.6255,55.6255,55.1548,55.5405,66000.0
2009-08-12 10:00:00,85.0,85.24,84.95,85.14,24300.0,55.5798,55.7367,55.5471,55.6713,24300.0
2009-08-12 10:30:00,85.13,85.19,85.0,85.11,26300.0,55.6648,55.704,55.5798,55.6517,26300.0
2009-08-12 11:00:00,85.14,85.23,85.0,85.13,20900.0,55.6713,55.7302,55.5798,55.6648,20900.0
2009-08-12 11:30:00,85.15,85.33,85.14,85.19,18300.0,55.6779,55.7956,55.6713,55.704,18300.0
2009-08-12 12:00:00,85.23,85.32,85.2,85.22,6700.0,55.7302,55.789,55.7106,55.7236,6700.0
2009-08-12 12:30:00,85.22,85.22,85.07,85.12,6800.0,55.7236,55.7236,55.6255,55.6582,6800.0
2009-08-12 13:00:00,85.13,85.34,85.07,85.34,11900.0,55.6648,55.8021,55.6255,55.8021,11900.0
2009-08-12 13:30:00,85.34,85.34,84.99,85.0,14900.0,55.8021,55.8021,55.5732,55.5798,14900.0
2009-08-12 14:00:00,85.0,85.2,84.5,84.5,61300.0,55.5798,55.7106,55.2528,55.2528,61300.0
2009-08-12 14:30:00,84.47,85.48,84.47,85.48,52600.0,55.2332,55.8936,55.2332,55.8936,52600.0
2009-08-12 15:00:00,85.48,85.54,85.25,85.37,42900.0,55.8936,55.9329,55.7432,55.8217,42900.0
2009-08-12 15:30:00,85.35,85.51,84.87,85.03,53500.0,55.8086,55.9133,55.4948,55.5994,53500.0
2009-08-13 09:30:00,86.0,86.06,85.0,85.14,41600.0,56.2337,56.2729,55.5798,55.6713,41600.0
2009-08-13 10:00:00,85.11,85.59,85.06,85.43,31600.0,55.6517,55.9656,55.619,55.8609,31600.0
2009-08-13 10:30:00,85.47,85.8,85.4,85.68,13200.0,55.8871,56.1029,55.8413,56.0244,13200.0
2009-08-13 11:00:00,85.71,85.76,85.53,85.54,5400.0,56.044,56.0767,55.9263,55.9329,5400.0
2009-08-13 11:30:00,85.64,85.76,85.51,85.76,5000.0,55.9983,56.0767,55.9133,56.0767,5000.0
2009-08-13 12:00:00,85.77,85.79,85.58,85.6,6400.0,56.0833,56.0963,55.959,55.9721,6400.0
2009-08-13 12:30:00,85.57,85.68,85.54,85.54,6100.0,55.9525,56.0244,55.9329,55.9329,6100.0
2009-08-13 13:00:00,85.53,85.88,85.53,85.76,16000.0,55.9263,56.1552,55.9263,56.0767,16000.0
2009-08-13 13:30:00,85.76,85.91,85.64,85.7,8000.0,56.0767,56.1748,55.9983,56.0375,8000.0
2009-08-13 14:00:00,85.67,85.75,85.58,85.66,14800.0,56.0179,56.0702,55.959,56.0113,14800.0
2009-08-13 14:30:00,85.68,85.99,85.68,85.8,12200.0,56.0244,56.2271,56.0244,56.1029,12200.0
2009-08-13 15:00:00,85.8,85.87,85.71,85.77,17200.0,56.1029,56.1487,56.044,56.0833,17200.0
2009-08-13 15:30:00,85.75,85.82,85.69,85.82,34400.0,56.0702,56.116,56.031,56.116,34400.0
2009-08-14 09:30:00,86.19,86.41,86.02,86.11,35300.0,56.3579,56.5017,56.2467,56.3056,35300.0
2009-08-14 10:00:00,86.08,86.13,85.4,85.7,32400.0,56.286,56.3187,55.8413,56.0375,32400.0
2009-08-14 10:30:00,85.66,85.69,85.37,85.49,26600.0,56.0113,56.031,55.8217,55.9002,26600.0
2009-08-14 11:00:00,85.48,85.7,85.41,85.41,9700.0,55.8936,56.0375,55.8479,55.8479,9700.0
2009-08-14 11:30:00,85.38,85.47,85.25,85.31,41800.0,55.8283,55.8871,55.7432,55.7825,41800.0
2009-08-14 12:00:00,85.26,85.38,85.24,85.29,6600.0,55.7498,55.8283,55.7367,55.7694,6600.0
2009-08-14 12:30:00,85.29,85.42,85.27,85.38,7400.0,55.7694,55.8544,55.7563,55.8283,7400.0
2009-08-14 13:00:00,85.41,85.43,85.22,85.26,26000.0,55.8479,55.8609,55.7236,55.7498,26000.0
2009-08-14 13:30:00,85.26,85.3,85.18,85.3,7200.0,55.7498,55.7759,55.6975,55.7759,7200.0
2009-08-14 14:00:00,85.3,85.32,85.2,85.24,33500.0,55.7759,55.789,55.7106,55.7367,33500.0
2009-08-14 14:30:00,85.22,85.35,85.22,85.22,11300.0,55.7236,55.8086,55.7236,55.7236,11300.0
2009-08-14 15:00:00,85.24,85.35,85.11,85.18,17200.0,55.7367,55.8086,55.6517,55.6975,17200.0
2009-08-14 15:30:00,85.18,85.75,85.16,85.75,115900.0,55.6975,56.0702,55.6844,56.0702,115900.0
2009-08-17 09:30:00,83.8,84.04,83.65,83.77,70800.0,54.7951,54.9521,54.697,54.7755,70800.0
2009-08-17 10:00:00,83.76,83.92,83.56,83.79,25000.0,54.769,54.8736,54.6382,54.7886,25000.0
2009-08-17 10:30:00,83.81,83.95,83.78,83.81,10900.0,54.8017,54.8932,54.782,54.8017,10900.0
2009-08-17 11:00:00,83.81,84.0,83.77,83.89,16600.0,54.8017,54.9259,54.7755,54.854,16600.0
2009-08-17 11:30:00,83.91,84.11,83.88,84.11,27500.0,54.867,54.9978,54.8474,54.9978,27500.0
2009-08-17 12:00:00,84.12,84.16,84.04,84.04,3800.0,55.0044,55.0305,54.9521,54.9521,3800.0
2009-08-17 12:30:00,84.05,84.08,83.94,83.96,4300.0,54.9586,54.9782,54.8867,54.8997,4300.0
2009-08-17 13:00:00,83.97,83.97,83.75,83.8,3600.0,54.9063,54.9063,54.7624,54.7951,3600.0
2009-08-17 13:30:00,83.75,83.92,83.61,83.89,23300.0,54.7624,54.8736,54.6709,54.854,23300.0
2009-08-17 14:00:00,83.87,83.89,83.74,83.84,12100.0,54.8409,54.854,54.7559,54.8213,12100.0
2009-08-17 14:30:00,83.84,83.86,83.68,83.78,10800.0,54.8213,54.8344,54.7167,54.782,10800.0
2009-08-17 15:00:00,83.77,83.82,83.51,83.61,16600.0,54.7755,54.8082,54.6055,54.6709,16600.0
2009-08-17 15:30:00,83.6,83.73,83.37,83.7,78500.0,54.6643,54.7494,54.514,54.7297,78500.0
2009-08-18 09:30:00,84.82,85.13,84.6,84.76,91500.0,55.4621,55.6648,55.3182,55.4228,91500.0
2009-08-18 10:00:00,84.77,84.97,84.68,84.68,22700.0,55.4294,55.5602,55.3705,55.3705,22700.0
2009-08-18 10:30:00,84.67,84.79,84.59,84.69,21300.0,55.364,55.4425,55.3117,55.3771,21300.0
2009-08-18 11:00:00,84.74,84.95,84.67,84.95,36100.0,55.4098,55.5471,55.364,55.5471,36100.0
2009-08-18 11:30:00,84.97,85.44,84.97,85.31,17600.0,55.5602,55.8675,55.5602,55.7825,17600.0
2009-08-18 12:00:00,85.33,85.43,85.3,85.31,15300.0,55.7956,55.8609,55.7759,55.7825,15300.0
2009-08-18 12:30:00,85.31,85.39,85.28,85.38,15800.0,55.7825,55.8348,55.7629,55.8283,15800.0
2009-08-18 13:00:00,85.38,85.45,85.3,85.45,10100.0,55.8283,55.874,55.7759,55.874,10100.0
2009-08-18 13:30:00,85.41,85.44,85.24,85.4,7900.0,55.8479,55.8675,55.7367,55.8413,7900.0
2009-08-18 14:00:00,85.36,85.7,85.36,85.68,20300.0,55.8152,56.0375,55.8152,56.0244,20300.0
2009-08-18 14:30:00,85.7,85.87,85.63,85.83,42800.0,56.0375,56.1487,55.9917,56.1225,42800.0
2009-08-18 15:00:00,85.85,85.97,85.77,85.81,51000.0,56.1356,56.214,56.0833,56.1094,51000.0
2009-08-18 15:30:00,85.8,86.03,85.76,85.85,125400.0,56.1029,56.2533,56.0767,56.1356,125400.0
2009-08-19 09:30:00,84.56,85.7,84.56,85.51,60900.0,55.2921,56.0375,55.2921,55.9133,60900.0
2009-08-19 10:00:00,85.54,85.79,85.5,85.77,33000.0,55.9329,56.0963,55.9067,56.0833,33000.0
2009-08-19 10:30:00,85.84,86.11,85.82,86.07,37300.0,56.129,56.3056,56.116,56.2794,37300.0
2009-08-19 11:00:00,86.07,86.24,86.0,86.2,11800.0,56.2794,56.3906,56.2337,56.3644,11800.0
2009-08-19 11:30:00,86.25,86.6,86.12,86.57,12300.0,56.3971,56.626,56.3121,56.6064,12300.0
2009-08-19 12:00:00,86.57,86.82,86.44,86.61,17500.0,56.6064,56.7698,56.5214,56.6325,17500.0
2009-08-19 12:30:00,86.59,86.84,86.58,86.77,9500.0,56.6194,56.7829,56.6129,56.7371,9500.0
2009-08-19 13:00:00,86.77,86.87,86.69,86.76,9700.0,56.7371,56.8025,56.6848,56.7306,9700.0
2009-08-19 13:30:00,86.76,86.82,86.71,86.74,5400.0,56.7306,56.7698,56.6979,56.7175,5400.0
2009-08-19 14:00:00,86.75,86.77,86.54,86.55,6100.0,56.7241,56.7371,56.5868,56.5933,6100.0
2009-08-19 14:30:00,86.53,86.62,86.44,86.61,5700.0,56.5802,56.6391,56.5214,56.6325,5700.0
2009-08-19 15:00:00,86.61,86.66,86.35,86.66,24300.0,56.6325,56.6652,56.4625,56.6652,24300.0
2009-08-19 15:30:00,86.67,86.76,86.5,86.55,74600.0,56.6718,56.7306,56.5606,56.5933,74600.0
2009-08-20 09:30:00,87.49,87.49,86.57,87.11,33900.0,57.2079,57.2079,56.6064,56.9595,33900.0
2009-08-20 10:00:00,87.11,87.24,86.95,87.0,37500.0,56.9595,57.0445,56.8548,56.8875,37500.0
2009-08-20 10:30:00,87.01,87.39,86.89,87.25,37200.0,56.8941,57.1426,56.8156,57.051,37200.0
2009-08-20 11:00:00,87.19,87.21,87.08,87.11,7600.0,57.0118,57.0249,56.9398,56.9595,7600.0
2009-08-20 11:30:00,87.15,87.19,87.04,87.1,13000.0,56.9856,57.0118,56.9137,56.9529,13000.0
2009-08-20 12:00:00,87.1,87.27,87.1,87.26,36400.0,56.9529,57.0641,56.9529,57.0575,36400.0
2009-08-20 12:30:00,87.3,87.33,87.21,87.29,13900.0,57.0837,57.1033,57.0249,57.0772,13900.0
2009-08-20 13:00:00,87.28,87.43,87.27,87.43,19800.0,57.0706,57.1687,57.0641,57.1687,19800.0
2009-08-20 13:30:00,87.43,87.55,87.41,87.47,30800.0,57.1687,57.2472,57.1556,57.1949,30800.0
2009-08-20 14:00:00,87.46,87.53,87.34,87.34,20500.0,57.1883,57.2341,57.1099,57.1099,20500.0
2009-08-20 14:30:00,87.4,87.45,87.3,87.35,17400.0,57.1491,57.1818,57.0837,57.1164,17400.0
2009-08-20 15:00:00,87.36,87.44,87.3,87.42,23300.0,57.1229,57.1752,57.0837,57.1622,23300.0
2009-08-20 15:30:00,87.45,87.52,87.4,87.43,78300.0,57.1818,57.2276,57.1491,57.1687,78300.0
2009-08-21 09:30:00,85.51,86.64,85.51,86.41,57400.0,55.9133,56.6521,55.9133,56.5017,57400.0
2009-08-21 10:00:00,86.44,86.82,86.44,86.62,38900.0,56.5214,56.7698,56.5214,56.6391,38900.0
2009-08-21 10:30:00,86.62,86.88,86.25,86.3,42900.0,56.6391,56.8091,56.3971,56.4298,42900.0
2009-08-21 11:00:00,86.28,86.48,86.27,86.37,12200.0,56.4167,56.5475,56.4102,56.4756,12200.0
2009-08-21 11:30:00,86.35,86.66,86.31,86.46,11000.0,56.4625,56.6652,56.4364,56.5344,11000.0
2009-08-21 12:00:00,86.47,86.56,86.43,86.51,6800.0,56.541,56.5998,56.5148,56.5671,6800.0
2009-08-21 12:30:00,86.52,86.53,86.37,86.49,22300.0,56.5737,56.5802,56.4756,56.5541,22300.0
2009-08-21 13:00:00,86.5,86.5,86.23,86.33,20400.0,56.5606,56.5606,56.384,56.4494,20400.0
2009-08-21 13:30:00,86.32,86.38,86.2,86.23,19500.0,56.4429,56.4821,56.3644,56.384,19500.0
2009-08-21 14:00:00,86.25,86.32,86.19,86.32,20400.0,56.3971,56.4429,56.3579,56.4429,20400.0
2009-08-21 14:30:00,86.33,86.37,86.25,86.37,10600.0,56.4494,56.4756,56.3971,56.4756,10600.0
2009-08-21 15:00:00,86.38,86.6,86.35,86.57,20300.0,56.4821,56.626,56.4625,56.6064,20300.0
2009-08-21 15:30:00,86.57,86.58,86.29,86.35,87100.0,56.6064,56.6129,56.4233,56.4625,87100.0
2009-08-24 09:30:00,86.2,86.61,86.0,86.12,34300.0,56.3644,56.6325,56.2337,56.3121,34300.0
2009-08-24 10:00:00,86.16,86.38,86.11,86.3,9700.0,56.3383,56.4821,56.3056,56.4298,9700.0
2009-08-24 10:30:00,86.34,86.34,86.08,86.2,12900.0,56.456,56.456,56.286,56.3644,12900.0
2009-08-24 11:00:00,86.21,86.51,86.21,86.36,15000.0,56.371,56.5671,56.371,56.4691,15000.0
2009-08-24 11:30:00,86.31,86.35,86.15,86.21,48800.0,56.4364,56.4625,56.3317,56.371,48800.0
2009-08-24 12:00:00,86.2,86.26,86.12,86.2,12500.0,56.3644,56.4037,56.3121,56.3644,12500.0
2009-08-24 12:30:00,86.23,86.23,86.06,86.06,3800.0,56.384,56.384,56.2729,56.2729,3800.0
2009-08-24 13:00:00,86.11,86.16,85.9,85.92,53500.0,56.3056,56.3383,56.1683,56.1813,53500.0
2009-08-24 13:30:00,85.95,86.07,85.93,85.95,10200.0,56.201,56.2794,56.1879,56.201,10200.0
2009-08-24 14:00:00,85.94,85.97,85.85,85.85,6200.0,56.1944,56.214,56.1356,56.1356,6200.0
2009-08-24 14:30:00,85.9,85.92,85.8,85.86,16100.0,56.1683,56.1813,56.1029,56.1421,16100.0
2009-08-24 15:00:00,85.84,85.85,85.58,85.78,27800.0,56.129,56.1356,55.959,56.0898,27800.0
2009-08-24 15:30:00,85.79,85.83,85.58,85.76,60100.0,56.0963,56.1225,55.959,56.0767,60100.0
2009-08-25 09:30:00,86.12,86.74,86.07,86.7,39300.0,56.3121,56.7175,56.2794,56.6914,39300.0
2009-08-25 10:00:00,86.74,86.97,86.62,86.66,50300.0,56.7175,56.8679,56.6391,56.6652,50300.0
2009-08-25 10:30:00,86.76,86.97,86.7,86.8,14700.0,56.7306,56.8679,56.6914,56.7568,14700.0
2009-08-25 11:00:00,86.82,86.95,86.73,86.92,9100.0,56.7698,56.8548,56.711,56.8352,9100.0
2009-08-25 11:30:00,86.9,87.15,86.9,87.08,28500.0,56.8221,56.9856,56.8221,56.9398,28500.0
2009-08-25 12:00:00,87.12,87.13,87.03,87.13,7500.0,56.966,56.9725,56.9072,56.9725,7500.0
2009-08-25 12:30:00,87.13,87.15,86.91,86.95,7300.0,56.9725,56.9856,56.8287,56.8548,7300.0
2009-08-25 13:00:00,86.88,87.05,86.86,86.86,33500.0,56.8091,56.9202,56.796,56.796,33500.0
2009-08-25 13:30:00,86.87,86.96,86.75,86.9,21500.0,56.8025,56.8614,56.7241,56.8221,21500.0
2009-08-25 14:00:00,86.85,87.0,86.83,86.92,17900.0,56.7895,56.8875,56.7764,56.8352,17900.0
2009-08-25 14:30:00,86.92,86.92,86.54,86.8,30800.0,56.8352,56.8352,56.5868,56.7568,30800.0
2009-08-25 15:00:00,86.79,87.01,86.79,86.88,22200.0,56.7502,56.8941,56.7502,56.8091,22200.0
2009-08-25 15:30:00,86.88,86.9,86.57,86.63,49700.0,56.8091,56.8221,56.6064,56.6456,49700.0
2009-08-26 09:30:00,86.47,87.01,86.47,86.62,41400.0,56.541,56.8941,56.541,56.6391,41400.0
2009-08-26 10:00:00,86.63,87.16,86.62,87.0,45800.0,56.6456,56.9922,56.6391,56.8875,45800.0
2009-08-26 10:30:00,87.02,87.18,86.87,87.12,24100.0,56.9006,57.0052,56.8025,56.966,24100.0
2009-08-26 11:00:00,87.11,87.12,86.76,86.82,28900.0,56.9595,56.966,56.7306,56.7698,28900.0
2009-08-26 11:30:00,86.78,86.78,86.55,86.66,22000.0,56.7437,56.7437,56.5933,56.6652,22000.0
2009-08-26 12:00:00,86.66,86.82,86.66,86.78,5200.0,56.6652,56.7698,56.6652,56.7437,5200.0
2009-08-26 12:30:00,86.79,86.81,86.59,86.64,9200.0,56.7502,56.7633,56.6194,56.6521,9200.0
2009-08-26 13:00:00,86.68,86.72,86.48,86.65,30500.0,56.6783,56.7045,56.5475,56.6587,30500.0
2009-08-26 13:30:00,86.64,86.85,86.63,86.84,4900.0,56.6521,56.7895,56.6456,56.7829,4900.0
2009-08-26 14:00:00,86.95,86.96,86.67,86.71,18300.0,56.8548,56.8614,56.6718,56.6979,18300.0
2009-08-26 14:30:00,86.71,86.78,86.54,86.62,21100.0,56.6979,56.7437,56.5868,56.6391,21100.0
2009-08-26 15:00:00,86.62,86.75,86.54,86.7,17300.0,56.6391,56.7241,56.5868,56.6914,17300.0
2009-08-26 15:30:00,86.69,86.9,86.65,86.9,69000.0,56.6848,56.8221,56.6587,56.8221,69000.0
2009-08-27 09:30:00,86.75,86.91,85.97,85.97,40200.0,56.7241,56.8287,56.214,56.214,40200.0
2009-08-27 10:00:00,85.94,85.94,85.69,85.86,33900.0,56.1944,56.1944,56.031,56.1421,33900.0
2009-08-27 10:30:00,85.85,85.95,85.78,85.88,17700.0,56.1356,56.201,56.0898,56.1552,17700.0
2009-08-27 11:00:00,85.87,86.15,85.86,86.15,9000.0,56.1487,56.3317,56.1421,56.3317,9000.0
2009-08-27 11:30:00,86.14,86.28,86.02,86.27,8100.0,56.3252,56.4167,56.2467,56.4102,8100.0
2009-08-27 12:00:00,86.28,86.49,86.19,86.49,16800.0,56.4167,56.5541,56.3579,56.5541,16800.0
2009-08-27 12:30:00,86.49,86.49,86.27,86.43,27700.0,56.5541,56.5541,56.4102,56.5148,27700.0
2009-08-27 13:00:00,86.46,86.52,86.31,86.44,6100.0,56.5344,56.5737,56.4364,56.5214,6100.0
2009-08-27 13:30:00,86.42,86.68,86.4,86.56,16400.0,56.5083,56.6783,56.4952,56.5998,16400.0
2009-08-27 14:00:00,86.58,86.83,86.58,86.83,6000.0,56.6129,56.7764,56.6129,56.7764,6000.0
2009-08-27 14:30:00,86.86,87.15,86.81,86.81,18300.0,56.796,56.9856,56.7633,56.7633,18300.0
2009-08-27 15:00:00,86.91,86.97,86.73,86.73,22400.0,56.8287,56.8679,56.711,56.711,22400.0
2009-08-27 15:30:00,86.74,86.83,86.62,86.77,44400.0,56.7175,56.7764,56.6391,56.7371,44400.0
2009-08-28 09:30:00,87.15,87.15,86.35,86.37,55400.0,56.9856,56.9856,56.4625,56.4756,55400.0
2009-08-28 10:00:00,86.37,86.8,86.13,86.13,25100.0,56.4756,56.7568,56.3187,56.3187,25100.0
2009-08-28 10:30:00,86.18,86.52,86.08,86.37,8500.0,56.3514,56.5737,56.286,56.4756,8500.0
2009-08-28 11:00:00,86.37,86.46,86.22,86.43,3300.0,56.4756,56.5344,56.3775,56.5148,3300.0
2009-08-28 11:30:00,86.42,86.42,86.05,86.09,4800.0,56.5083,56.5083,56.2664,56.2925,4800.0
2009-08-28 12:00:00,86.14,86.2,85.9,85.93,9000.0,56.3252,56.3644,56.1683,56.1879,9000.0
2009-08-28 12:30:00,85.93,86.09,85.86,85.86,4500.0,56.1879,56.2925,56.1421,56.1421,4500.0
2009-08-28 13:00:00,85.86,86.22,85.86,86.18,5200.0,56.1421,56.3775,56.1421,56.3514,5200.0
2009-08-28 13:30:00,86.21,86.21,86.0,86.06,8200.0,56.371,56.371,56.2337,56.2729,8200.0
2009-08-28 14:00:00,85.98,86.09,85.97,85.97,2700.0,56.2206,56.2925,56.214,56.214,2700.0
2009-08-28 14:30:00,86.0,86.07,85.92,86.03,9400.0,56.2337,56.2794,56.1813,56.2533,9400.0
2009-08-28 15:00:00,86.07,86.24,85.95,86.18,22600.0,56.2794,56.3906,56.201,56.3514,22600.0
2009-08-28 15:30:00,86.2,86.3,85.96,86.27,54300.0,56.3644,56.4298,56.2075,56.4102,54300.0
2009-08-31 09:30:00,85.3,85.6,84.96,85.06,48100.0,55.7759,55.9721,55.5536,55.619,48100.0
2009-08-31 10:00:00,84.99,85.19,84.84,85.0,21000.0,55.5732,55.704,55.4752,55.5798,21000.0
2009-08-31 10:30:00,85.03,85.39,84.97,85.18,27200.0,55.5994,55.8348,55.5602,55.6975,27200.0
2009-08-31 11:00:00,85.14,85.14,84.97,85.05,6300.0,55.6713,55.6713,55.5602,55.6125,6300.0
2009-08-31 11:30:00,85.04,85.09,84.92,85.01,10400.0,55.6059,55.6386,55.5275,55.5863,10400.0
2009-08-31 12:00:00,85.0,85.24,85.0,85.21,8400.0,55.5798,55.7367,55.5798,55.7171,8400.0
2009-08-31 12:30:00,85.15,85.15,84.92,85.08,22500.0,55.6779,55.6779,55.5275,55.6321,22500.0
2009-08-31 13:00:00,85.07,85.07,84.9,84.9,12400.0,55.6255,55.6255,55.5144,55.5144,12400.0
2009-08-31 13:30:00,84.95,85.02,84.9,84.97,9100.0,55.5471,55.5929,55.5144,55.5602,9100.0
2009-08-31 14:00:00,84.95,85.02,84.92,84.99,8400.0,55.5471,55.5929,55.5275,55.5732,8400.0
2009-08-31 14:30:00,84.99,85.24,84.98,85.15,12400.0,55.5732,55.7367,55.5667,55.6779,12400.0
2009-08-31 15:00:00,85.13,85.13,84.87,85.02,44200.0,55.6648,55.6648,55.4948,55.5929,44200.0
2009-08-31 15:30:00,85.01,85.31,85.0,85.21,78800.0,55.5863,55.7825,55.5798,55.7171,78800.0
2009-09-01 09:30:00,85.54,86.1,85.54,85.99,47200.0,55.9329,56.299,55.9329,56.2271,47200.0
2009-09-01 10:00:00,86.03,86.3,85.9,85.98,45400.0,56.2533,56.4298,56.1683,56.2206,45400.0
2009-09-01 10:30:00,85.91,85.97,85.71,85.73,19400.0,56.1748,56.214,56.044,56.0571,19400.0
2009-09-01 11:00:00,85.72,85.75,84.86,84.9,34400.0,56.0506,56.0702,55.4882,55.5144,34400.0
2009-09-01 11:30:00,84.84,84.91,84.56,84.66,46900.0,55.4752,55.5209,55.2921,55.3575,46900.0
2009-09-01 12:00:00,84.65,84.76,84.29,84.44,31100.0,55.3509,55.4228,55.1155,55.2136,31100.0
2009-09-01 12:30:00,84.38,84.62,84.35,84.54,20900.0,55.1744,55.3313,55.1548,55.279,20900.0
2009-09-01 13:00:00,84.54,84.59,84.28,84.39,20600.0,55.279,55.3117,55.109,55.1809,20600.0
2009-09-01 13:30:00,84.41,84.58,84.31,84.58,15100.0,55.194,55.3051,55.1286,55.3051,15100.0
2009-09-01 14:00:00,84.53,84.73,84.46,84.54,22700.0,55.2725,55.4032,55.2267,55.279,22700.0
2009-09-01 14:30:00,84.57,84.74,84.44,84.73,30300.0,55.2986,55.4098,55.2136,55.4032,30300.0
2009-09-01 15:00:00,84.7,84.78,84.5,84.57,36500.0,55.3836,55.4359,55.2528,55.2986,36500.0
2009-09-01 15:30:00,84.57,84.8,84.35,84.61,103300.0,55.2986,55.449,55.1548,55.3248,103300.0
2009-09-02 09:30:00,84.07,84.19,83.58,84.02,65700.0,54.9717,55.0501,54.6513,54.939,65700.0
2009-09-02 10:00:00,84.0,84.04,83.63,83.72,58000.0,54.9259,54.9521,54.684,54.7428,58000.0
2009-09-02 10:30:00,83.71,84.29,83.58,84.29,21600.0,54.7363,55.1155,54.6513,55.1155,21600.0
2009-09-02 11:00:00,84.23,84.31,84.0,84.29,13300.0,55.0763,55.1286,54.9259,55.1155,13300.0
2009-09-02 11:30:00,84.26,84.32,84.07,84.1,6600.0,55.0959,55.1351,54.9717,54.9913,6600.0
2009-09-02 12:00:00,84.05,84.28,83.9,84.14,3900.0,54.9586,55.109,54.8605,55.0174,3900.0
2009-09-02 12:30:00,84.18,84.35,84.18,84.32,5600.0,55.0436,55.1548,55.0436,55.1351,5600.0
2009-09-02 13:00:00,84.32,84.32,84.15,84.25,12500.0,55.1351,55.1351,55.024,55.0894,12500.0
2009-09-02 13:30:00,84.19,84.2,84.08,84.08,11400.0,55.0501,55.0567,54.9782,54.9782,11400.0
2009-09-02 14:00:00,84.09,84.23,83.99,84.15,7600.0,54.9847,55.0763,54.9194,55.024,7600.0
2009-09-02 14:30:00,84.14,84.34,84.11,84.22,54900.0,55.0174,55.1482,54.9978,55.0698,54900.0
2009-09-02 15:00:00,84.18,84.47,84.1,84.2,30400.0,55.0436,55.2332,54.9913,55.0567,30400.0
2009-09-02 15:30:00,84.2,84.35,84.13,84.15,72600.0,55.0567,55.1548,55.0109,55.024,72600.0
2009-09-03 09:30:00,83.7,83.9,83.51,83.72,29300.0,54.7297,54.8605,54.6055,54.7428,29300.0
2009-09-03 10:00:00,83.72,83.79,83.1,83.23,51500.0,54.7428,54.7886,54.3374,54.4224,51500.0
2009-09-03 10:30:00,83.24,83.61,83.1,83.26,67700.0,54.4289,54.6709,54.3374,54.442,67700.0
2009-09-03 11:00:00,83.27,83.49,83.12,83.12,16900.0,54.4486,54.5924,54.3505,54.3505,16900.0
2009-09-03 11:30:00,83.16,83.21,83.08,83.16,6600.0,54.3766,54.4093,54.3243,54.3766,6600.0
2009-09-03 12:00:00,83.11,83.34,83.11,83.29,7400.0,54.3439,54.4943,54.3439,54.4616,7400.0
2009-09-03 12:30:00,83.27,83.28,83.12,83.12,4900.0,54.4486,54.4551,54.3505,54.3505,4900.0
2009-09-03 13:00:00,83.16,83.3,83.14,83.29,23100.0,54.3766,54.4682,54.3636,54.4616,23100.0
2009-09-03 13:30:00,83.28,83.29,83.03,83.07,35500.0,54.4551,54.4616,54.2916,54.3178,35500.0
2009-09-03 14:00:00,83.02,83.07,82.38,82.42,171800.0,54.2851,54.3178,53.8666,53.8928,171800.0
2009-09-03 14:30:00,82.42,82.71,82.4,82.52,82500.0,53.8928,54.0824,53.8797,53.9582,82500.0
2009-09-03 15:00:00,82.54,82.6,82.48,82.5,84600.0,53.9712,54.0105,53.932,53.9451,84600.0
2009-09-03 15:30:00,82.52,82.96,82.5,82.96,170000.0,53.9582,54.2459,53.9451,54.2459,170000.0
2009-09-04 09:30:00,82.55,83.52,82.55,83.01,50100.0,53.9778,54.612,53.9778,54.2786,50100.0
2009-09-04 10:00:00,83.02,83.47,83.01,83.46,20500.0,54.2851,54.5793,54.2786,54.5728,20500.0
2009-09-04 10:30:00,83.42,83.65,83.4,83.5,25300.0,54.5466,54.697,54.5336,54.599,25300.0
2009-09-04 11:00:00,83.56,83.56,83.29,83.38,64100.0,54.6382,54.6382,54.4616,54.5205,64100.0
2009-09-04 11:30:00,83.39,83.84,83.36,83.84,7300.0,54.527,54.8213,54.5074,54.8213,7300.0
2009-09-04 12:00:00,83.84,84.0,83.82,83.9,19200.0,54.8213,54.9259,54.8082,54.8605,19200.0
2009-09-04 12:30:00,83.92,83.93,83.8,83.9,8200.0,54.8736,54.8801,54.7951,54.8605,8200.0
2009-09-04 13:00:00,83.89,84.17,83.83,84.14,11200.0,54.854,55.0371,54.8147,55.0174,11200.0
2009-09-04 13:30:00,84.17,84.17,83.92,83.92,5200.0,55.0371,55.0371,54.8736,54.8736,5200.0
2009-09-04 14:00:00,83.89,84.0,83.89,83.92,2800.0,54.854,54.9259,54.854,54.8736,2800.0
2009-09-04 14:30:00,83.86,83.86,83.68,83.8,9000.0,54.8344,54.8344,54.7167,54.7951,9000.0
2009-09-04 15:00:00,83.77,83.77,83.58,83.73,27000.0,54.7755,54.7755,54.6513,54.7494,27000.0
2009-09-04 15:30:00,83.74,84.01,83.71,83.86,55400.0,54.7559,54.9324,54.7363,54.8344,55400.0
2009-09-08 09:30:00,83.71,84.08,83.27,83.48,96600.0,54.7363,54.9782,54.4486,54.5859,96600.0
2009-09-08 10:00:00,83.46,83.58,83.17,83.52,19800.0,54.5728,54.6513,54.3832,54.612,19800.0
2009-09-08 10:30:00,83.55,83.74,83.54,83.71,15100.0,54.6317,54.7559,54.6251,54.7363,15100.0
2009-09-08 11:00:00,83.73,83.76,83.54,83.68,21200.0,54.7494,54.769,54.6251,54.7167,21200.0
2009-09-08 11:30:00,83.7,83.72,83.39,83.57,4600.0,54.7297,54.7428,54.527,54.6447,4600.0
2009-09-08 12:00:00,83.57,83.67,83.57,83.6,6100.0,54.6447,54.7101,54.6447,54.6643,6100.0
2009-09-08 12:30:00,83.59,83.66,83.54,83.66,4600.0,54.6578,54.7036,54.6251,54.7036,4600.0
2009-09-08 13:00:00,83.64,83.7,83.52,83.56,6500.0,54.6905,54.7297,54.612,54.6382,6500.0
2009-09-08 13:30:00,83.58,83.62,83.32,83.5,44700.0,54.6513,54.6774,54.4813,54.599,44700.0
2009-09-08 14:00:00,83.54,83.55,83.45,83.53,6700.0,54.6251,54.6317,54.5663,54.6186,6700.0
2009-09-08 14:30:00,83.53,83.75,83.53,83.7,19500.0,54.6186,54.7624,54.6186,54.7297,19500.0
2009-09-08 15:00:00,83.69,83.69,83.52,83.66,13600.0,54.7232,54.7232,54.612,54.7036,13600.0
2009-09-08 15:30:00,83.64,83.8,83.6,83.75,52000.0,54.6905,54.7951,54.6643,54.7624,52000.0
2009-09-09 09:30:00,83.1,83.39,82.87,83.24,51000.0,54.3374,54.527,54.187,54.4289,51000.0
2009-09-09 10:00:00,83.21,83.5,83.18,83.32,40900.0,54.4093,54.599,54.3897,54.4813,40900.0
2009-09-09 10:30:00,83.31,83.51,83.25,83.38,13800.0,54.4747,54.6055,54.4355,54.5205,13800.0
2009-09-09 11:00:00,83.36,83.5,83.25,83.47,8000.0,54.5074,54.599,54.4355,54.5793,8000.0
2009-09-09 11:30:00,83.56,83.66,83.49,83.53,15600.0,54.6382,54.7036,54.5924,54.6186,15600.0
2009-09-09 12:00:00,83.51,83.52,83.4,83.47,45100.0,54.6055,54.612,54.5336,54.5793,45100.0
2009-09-09 12:30:00,83.46,83.5,83.42,83.45,10800.0,54.5728,54.599,54.5466,54.5663,10800.0
2009-09-09 13:00:00,83.44,83.49,83.35,83.35,22900.0,54.5597,54.5924,54.5009,54.5009,22900.0
2009-09-09 13:30:00,83.38,83.44,83.34,83.41,9100.0,54.5205,54.5597,54.4943,54.5401,9100.0
2009-09-09 14:00:00,83.44,83.44,83.01,83.05,31300.0,54.5597,54.5597,54.2786,54.3047,31300.0
2009-09-09 14:30:00,83.07,83.1,83.0,83.08,26300.0,54.3178,54.3374,54.272,54.3243,26300.0
2009-09-09 15:00:00,83.08,83.29,83.06,83.2,20300.0,54.3243,54.4616,54.3113,54.4028,20300.0
2009-09-09 15:30:00,83.21,83.47,83.14,83.28,48400.0,54.4093,54.5793,54.3636,54.4551,48400.0
2009-09-10 09:30:00,84.51,84.86,84.28,84.5,46500.0,55.2594,55.4882,55.109,55.2528,46500.0
2009-09-10 10:00:00,84.45,84.62,84.25,84.43,24800.0,55.2201,55.3313,55.0894,55.2071,24800.0
2009-09-10 10:30:00,84.43,84.92,84.43,84.86,15800.0,55.2071,55.5275,55.2071,55.4882,15800.0
2009-09-10 11:00:00,84.81,84.88,84.62,84.74,9800.0,55.4555,55.5013,55.3313,55.4098,9800.0
2009-09-10 11:30:00,84.71,84.79,84.67,84.75,9000.0,55.3902,55.4425,55.364,55.4163,9000.0
2009-09-10 12:00:00,84.76,84.91,84.73,84.9,15900.0,55.4228,55.5209,55.4032,55.5144,15900.0
2009-09-10 12:30:00,84.91,85.15,84.88,85.14,19200.0,55.5209,55.6779,55.5013,55.6713,19200.0
2009-09-10 13:00:00,85.14,85.35,85.14,85.27,15200.0,55.6713,55.8086,55.6713,55.7563,15200.0
2009-09-10 13:30:00,85.29,85.55,85.25,85.55,21300.0,55.7694,55.9394,55.7432,55.9394,21300.0
2009-09-10 14:00:00,85.54,85.62,85.41,85.41,32900.0,55.9329,55.9852,55.8479,55.8479,32900.0
2009-09-10 14:30:00,85.41,85.48,85.31,85.46,4600.0,55.8479,55.8936,55.7825,55.8806,4600.0
2009-09-10 15:00:00,85.4,85.4,85.21,85.31,13400.0,55.8413,55.8413,55.7171,55.7825,13400.0
2009-09-10 15:30:00,85.3,85.51,85.29,85.46,58600.0,55.7759,55.9133,55.7694,55.8806,58600.0
2009-09-11 09:30:00,83.84,84.88,83.66,84.68,35400.0,54.8213,55.5013,54.7036,55.3705,35400.0
2009-09-11 10:00:00,84.7,84.79,84.35,84.57,28800.0,55.3836,55.4425,55.1548,55.2986,28800.0
2009-09-11 10:30:00,84.59,84.6,84.4,84.46,8500.0,55.3117,55.3182,55.1874,55.2267,8500.0
2009-09-11 11:00:00,84.38,84.58,84.36,84.39,29100.0,55.1744,55.3051,55.1613,55.1809,29100.0
2009-09-11 11:30:00,84.4,84.56,84.36,84.39,9500.0,55.1874,55.2921,55.1613,55.1809,9500.0
2009-09-11 12:00:00,84.37,84.42,84.25,84.25,8300.0,55.1678,55.2005,55.0894,55.0894,8300.0
2009-09-11 12:30:00,84.24,84.24,84.01,84.08,18900.0,55.0828,55.0828,54.9324,54.9782,18900.0
2009-09-11 13:00:00,84.08,84.15,84.06,84.11,47900.0,54.9782,55.024,54.9651,54.9978,47900.0
2009-09-11 13:30:00,84.14,84.24,84.06,84.06,24700.0,55.0174,55.0828,54.9651,54.9651,24700.0
2009-09-11 14:00:00,84.08,84.15,84.05,84.09,16300.0,54.9782,55.024,54.9586,54.9847,16300.0
2009-09-11 14:30:00,84.08,84.13,84.0,84.04,8700.0,54.9782,55.0109,54.9259,54.9521,8700.0
2009-09-11 15:00:00,84.01,84.15,84.01,84.08,20100.0,54.9324,55.024,54.9324,54.9782,20100.0
2009-09-11 15:30:00,84.1,84.11,83.95,84.0,60700.0,54.9913,54.9978,54.8932,54.9259,60700.0
2009-09-14 09:30:00,82.96,83.01,82.5,83.0,72700.0,54.2459,54.2786,53.9451,54.272,72700.0
2009-09-14 10:00:00,83.0,83.1,82.76,83.05,16000.0,54.272,54.3374,54.1151,54.3047,16000.0
2009-09-14 10:30:00,83.04,83.32,83.03,83.15,13700.0,54.2982,54.4813,54.2916,54.3701,13700.0
2009-09-14 11:00:00,83.14,83.27,83.09,83.21,20100.0,54.3636,54.4486,54.3309,54.4093,20100.0
2009-09-14 11:30:00,83.23,83.23,82.96,82.97,11200.0,54.4224,54.4224,54.2459,54.2524,11200.0
2009-09-14 12:00:00,82.99,83.12,82.96,83.12,5200.0,54.2655,54.3505,54.2459,54.3505,5200.0
2009-09-14 12:30:00,83.09,83.11,82.89,82.89,26200.0,54.3309,54.3439,54.2001,54.2001,26200.0
2009-09-14 13:00:00,82.89,82.93,82.79,82.86,42800.0,54.2001,54.2262,54.1347,54.1805,42800.0
2009-09-14 13:30:00,82.87,83.08,82.86,83.02,19900.0,54.187,54.3243,54.1805,54.2851,19900.0
2009-09-14 14:00:00,83.01,83.13,82.9,83.13,14500.0,54.2786,54.357,54.2066,54.357,14500.0
2009-09-14 14:30:00,83.15,83.24,83.05,83.17,16600.0,54.3701,54.4289,54.3047,54.3832,16600.0
2009-09-14 15:00:00,83.2,83.2,83.0,83.03,21900.0,54.4028,54.4028,54.272,54.2916,21900.0
2009-09-14 15:30:00,83.02,83.11,82.94,83.1,80400.0,54.2851,54.3439,54.2328,54.3374,80400.0
2009-09-15 09:30:00,82.01,83.0,82.01,82.56,26200.0,53.6247,54.272,53.6247,53.9843,26200.0
2009-09-15 10:00:00,82.52,82.8,82.3,82.8,13100.0,53.9582,54.1412,53.8143,54.1412,13100.0
2009-09-15 10:30:00,82.85,82.9,82.7,82.8,7600.0,54.1739,54.2066,54.0759,54.1412,7600.0
2009-09-15 11:00:00,82.75,82.75,82.39,82.4,8900.0,54.1085,54.1085,53.8732,53.8797,8900.0
2009-09-15 11:30:00,82.4,82.9,82.38,82.9,21500.0,53.8797,54.2066,53.8666,54.2066,21500.0
2009-09-15 12:00:00,82.86,82.89,82.73,82.74,15500.0,54.1805,54.2001,54.0955,54.102,15500.0
2009-09-15 12:30:00,82.73,82.88,82.7,82.84,91000.0,54.0955,54.1936,54.0759,54.1674,91000.0
2009-09-15 13:00:00,82.81,82.9,82.76,82.89,47100.0,54.1478,54.2066,54.1151,54.2001,47100.0
2009-09-15 13:30:00,82.87,82.91,82.8,82.87,18600.0,54.187,54.2132,54.1412,54.187,18600.0
2009-09-15 14:00:00,82.87,82.9,82.79,82.89,18500.0,54.187,54.2066,54.1347,54.2001,18500.0
2009-09-15 14:30:00,82.89,82.89,82.67,82.76,19700.0,54.2001,54.2001,54.0562,54.1151,19700.0
2009-09-15 15:00:00,82.74,82.89,82.6,82.85,34900.0,54.102,54.2001,54.0105,54.1739,34900.0
2009-09-15 15:30:00,82.86,82.86,82.67,82.72,39600.0,54.1805,54.1805,54.0562,54.0889,39600.0
2009-09-16 09:30:00,82.76,82.78,81.75,81.87,40900.0,54.1151,54.1282,53.4547,53.5331,40900.0
2009-09-16 10:00:00,81.91,82.07,81.85,81.91,57500.0,53.5593,53.6639,53.5201,53.5593,57500.0
2009-09-16 10:30:00,81.94,82.05,81.8,82.01,28400.0,53.5789,53.6508,53.4874,53.6247,28400.0
2009-09-16 11:00:00,82.02,82.03,81.82,81.82,38400.0,53.6312,53.6378,53.5004,53.5004,38400.0
2009-09-16 11:30:00,81.82,81.93,81.75,81.79,84900.0,53.5004,53.5724,53.4547,53.4808,84900.0
2009-09-16 12:00:00,81.81,82.15,81.81,82.1,99900.0,53.4939,53.7162,53.4939,53.6835,99900.0
2009-09-16 12:30:00,82.1,82.1,81.94,81.98,21500.0,53.6835,53.6835,53.5789,53.6051,21500.0
2009-09-16 13:00:00,82.0,82.2,81.81,82.18,49200.0,53.6181,53.7489,53.4939,53.7358,49200.0
2009-09-16 13:30:00,82.14,82.19,81.8,81.82,29600.0,53.7097,53.7424,53.4874,53.5004,29600.0
2009-09-16 14:00:00,81.82,82.2,81.81,82.1,35800.0,53.5004,53.7489,53.4939,53.6835,35800.0
2009-09-16 14:30:00,82.07,82.14,82.0,82.08,18800.0,53.6639,53.7097,53.6181,53.6704,18800.0
2009-09-16 15:00:00,82.08,82.29,82.0,82.18,38100.0,53.6704,53.8078,53.6181,53.7358,38100.0
2009-09-16 15:30:00,82.21,82.38,82.14,82.37,46500.0,53.7555,53.8666,53.7097,53.8601,46500.0
2009-09-17 09:30:00,82.36,82.76,82.11,82.76,38000.0,53.8535,54.1151,53.6901,54.1151,38000.0
2009-09-17 10:00:00,82.75,83.04,82.35,82.38,31100.0,54.1085,54.2982,53.847,53.8666,31100.0
2009-09-17 10:30:00,82.41,83.07,82.39,82.99,33100.0,53.8862,54.3178,53.8732,54.2655,33100.0
2009-09-17 11:00:00,82.99,83.01,82.85,83.0,7400.0,54.2655,54.2786,54.1739,54.272,7400.0
2009-09-17 11:30:00,82.9,82.91,82.65,82.75,15500.0,54.2066,54.2132,54.0432,54.1085,15500.0
2009-09-17 12:00:00,82.76,82.82,82.48,82.68,27500.0,54.1151,54.1543,53.932,54.0628,27500.0
2009-09-17 12:30:00,82.67,82.69,82.35,82.36,29000.0,54.0562,54.0693,53.847,53.8535,29000.0
2009-09-17 13:00:00,82.33,82.54,82.29,82.4,26000.0,53.8339,53.9712,53.8078,53.8797,26000.0
2009-09-17 13:30:00,82.37,82.43,82.34,82.38,26300.0,53.8601,53.8993,53.8405,53.8666,26300.0
2009-09-17 14:00:00,82.38,82.43,82.36,82.4,22800.0,53.8666,53.8993,53.8535,53.8797,22800.0
2009-09-17 14:30:00,82.42,82.64,82.42,82.62,8000.0,53.8928,54.0366,53.8928,54.0235,8000.0
2009-09-17 15:00:00,82.62,82.68,82.51,82.6,14100.0,54.0235,54.0628,53.9516,54.0105,14100.0
2009-09-17 15:30:00,82.63,82.76,82.51,82.61,48100.0,54.0301,54.1151,53.9516,54.017,48100.0
2009-09-18 09:30:00,84.77,84.77,83.49,83.59,23100.0,55.4294,55.4294,54.5924,54.6578,23100.0
2009-09-18 10:00:00,83.62,83.67,83.33,83.52,27300.0,54.6774,54.7101,54.4878,54.612,27300.0
2009-09-18 10:30:00,83.47,83.92,83.45,83.74,10500.0,54.5793,54.8736,54.5663,54.7559,10500.0
2009-09-18 11:00:00,83.83,83.9,83.71,83.77,8800.0,54.8147,54.8605,54.7363,54.7755,8800.0
2009-09-18 11:30:00,83.79,83.82,83.58,83.69,14500.0,54.7886,54.8082,54.6513,54.7232,14500.0
2009-09-18 12:00:00,83.66,83.88,83.65,83.74,7300.0,54.7036,54.8474,54.697,54.7559,7300.0
2009-09-18 12:30:00,83.78,83.87,83.75,83.86,10900.0,54.782,54.8409,54.7624,54.8344,10900.0
2009-09-18 13:00:00,83.85,83.88,83.75,83.79,7300.0,54.8278,54.8474,54.7624,54.7886,7300.0
2009-09-18 13:30:00,83.79,83.88,83.78,83.85,4900.0,54.7886,54.8474,54.782,54.8278,4900.0
2009-09-18 14:00:00,83.84,83.86,83.75,83.83,7700.0,54.8213,54.8344,54.7624,54.8147,7700.0
2009-09-18 14:30:00,83.82,83.86,83.75,83.76,6800.0,54.8082,54.8344,54.7624,54.769,6800.0
2009-09-18 15:00:00,83.74,83.77,83.6,83.73,40500.0,54.7559,54.7755,54.6643,54.7494,40500.0
2009-09-18 15:30:00,83.72,83.73,83.55,83.58,44700.0,54.7428,54.7494,54.6317,54.6513,44700.0
2009-09-21 09:30:00,82.73,82.96,82.44,82.54,59100.0,54.0955,54.2459,53.9058,53.9712,59100.0
2009-09-21 10:00:00,82.53,82.84,82.5,82.82,21600.0,53.9647,54.1674,53.9451,54.1543,21600.0
2009-09-21 10:30:00,82.77,82.8,82.51,82.68,23000.0,54.1216,54.1412,53.9516,54.0628,23000.0
2009-09-21 11:00:00,82.69,82.94,82.65,82.81,44100.0,54.0693,54.2328,54.0432,54.1478,44100.0
2009-09-21 11:30:00,82.75,83.09,82.75,83.07,8900.0,54.1085,54.3309,54.1085,54.3178,8900.0
2009-09-21 12:00:00,83.05,83.05,82.82,82.92,7700.0,54.3047,54.3047,54.1543,54.2197,7700.0
2009-09-21 12:30:00,82.86,83.06,82.71,82.73,5700.0,54.1805,54.3113,54.0824,54.0955,5700.0
2009-09-21 13:00:00,82.73,82.76,82.68,82.7,4100.0,54.0955,54.1151,54.0628,54.0759,4100.0
2009-09-21 13:30:00,82.71,82.73,82.57,82.62,34000.0,54.0824,54.0955,53.9908,54.0235,34000.0
2009-09-21 14:00:00,82.63,82.79,82.56,82.61,16700.0,54.0301,54.1347,53.9843,54.017,16700.0
2009-09-21 14:30:00,82.62,82.64,82.55,82.55,21700.0,54.0235,54.0366,53.9778,53.9778,21700.0
2009-09-21 15:00:00,82.51,82.71,82.49,82.69,32300.0,53.9516,54.0824,53.9385,54.0693,32300.0
2009-09-21 15:30:00,82.64,82.7,82.47,82.69,37900.0,54.0366,54.0759,53.9255,54.0693,37900.0
2009-09-22 09:30:00,83.34,83.56,83.11,83.39,119000.0,54.4943,54.6382,54.3439,54.527,119000.0
2009-09-22 10:00:00,83.42,83.64,83.23,83.46,41100.0,54.5466,54.6905,54.4224,54.5728,41100.0
2009-09-22 10:30:00,83.35,83.47,83.16,83.41,21500.0,54.5009,54.5793,54.3766,54.5401,21500.0
2009-09-22 11:00:00,83.41,83.41,83.26,83.33,50100.0,54.5401,54.5401,54.442,54.4878,50100.0
2009-09-22 11:30:00,83.23,83.27,82.85,82.94,57600.0,54.4224,54.4486,54.1739,54.2328,57600.0
2009-09-22 12:00:00,82.94,83.15,82.93,83.0,57100.0,54.2328,54.3701,54.2262,54.272,57100.0
2009-09-22 12:30:00,83.0,83.05,82.95,82.95,18100.0,54.272,54.3047,54.2393,54.2393,18100.0
2009-09-22 13:00:00,82.93,83.03,82.91,82.98,70100.0,54.2262,54.2916,54.2132,54.2589,70100.0
2009-09-22 13:30:00,82.94,83.08,82.91,83.0,22700.0,54.2328,54.3243,54.2132,54.272,22700.0
2009-09-22 14:00:00,83.01,83.2,82.96,82.99,40100.0,54.2786,54.4028,54.2459,54.2655,40100.0
2009-09-22 14:30:00,83.0,83.01,82.93,82.95,29500.0,54.272,54.2786,54.2262,54.2393,29500.0
2009-09-22 15:00:00,83.0,83.0,82.83,82.96,30600.0,54.272,54.272,54.1609,54.2459,30600.0
2009-09-22 15:30:00,83.0,83.0,82.8,82.85,133300.0,54.272,54.272,54.1412,54.1739,133300.0
2009-09-23 09:30:00,83.0,83.0,82.18,82.29,70600.0,54.272,54.272,53.7358,53.8078,70600.0
2009-09-23 10:00:00,82.32,82.47,82.06,82.22,72900.0,53.8274,53.9255,53.6574,53.762,72900.0
2009-09-23 10:30:00,82.22,82.44,82.09,82.27,51500.0,53.762,53.9058,53.677,53.7947,51500.0
2009-09-23 11:00:00,82.24,82.31,82.14,82.24,18800.0,53.7751,53.8208,53.7097,53.7751,18800.0
2009-09-23 11:30:00,82.28,82.47,82.18,82.34,41000.0,53.8012,53.9255,53.7358,53.8405,41000.0
2009-09-23 12:00:00,82.35,82.44,82.3,82.41,44500.0,53.847,53.9058,53.8143,53.8862,44500.0
2009-09-23 12:30:00,82.41,82.55,82.35,82.42,58000.0,53.8862,53.9778,53.847,53.8928,58000.0
2009-09-23 13:00:00,82.41,82.44,82.14,82.17,141000.0,53.8862,53.9058,53.7097,53.7293,141000.0
2009-09-23 13:30:00,82.16,82.36,82.12,82.21,72200.0,53.7228,53.8535,53.6966,53.7555,72200.0
2009-09-23 14:00:00,82.2,82.78,82.11,82.58,192000.0,53.7489,54.1282,53.6901,53.9974,192000.0
2009-09-23 14:30:00,82.58,82.94,82.53,82.63,149100.0,53.9974,54.2328,53.9647,54.0301,149100.0
2009-09-23 15:00:00,82.62,82.88,82.55,82.64,89900.0,54.0235,54.1936,53.9778,54.0366,89900.0
2009-09-23 15:30:00,82.63,82.68,82.28,82.32,193500.0,54.0301,54.0628,53.8012,53.8274,193500.0
2009-09-24 09:30:00,83.95,83.95,83.09,83.4,129100.0,54.8932,54.8932,54.3309,54.5336,129100.0
2009-09-24 10:00:00,83.35,83.35,82.3,82.51,71900.0,54.5009,54.5009,53.8143,53.9516,71900.0
2009-09-24 10:30:00,82.51,82.53,82.0,82.37,33900.0,53.9516,53.9647,53.6181,53.8601,33900.0
2009-09-24 11:00:00,82.38,82.64,82.13,82.13,41800.0,53.8666,54.0366,53.7031,53.7031,41800.0
2009-09-24 11:30:00,82.12,82.2,81.84,82.17,36500.0,53.6966,53.7489,53.5135,53.7293,36500.0
2009-09-24 12:00:00,82.13,82.29,82.09,82.15,16400.0,53.7031,53.8078,53.677,53.7162,16400.0
2009-09-24 12:30:00,82.14,82.19,82.04,82.06,19000.0,53.7097,53.7424,53.6443,53.6574,19000.0
2009-09-24 13:00:00,82.08,82.19,81.88,81.88,32400.0,53.6704,53.7424,53.5397,53.5397,32400.0
2009-09-24 13:30:00,81.89,81.91,81.63,81.77,46700.0,53.5462,53.5593,53.3762,53.4677,46700.0
2009-09-24 14:00:00,81.76,81.82,81.63,81.76,48000.0,53.4612,53.5004,53.3762,53.4612,48000.0
2009-09-24 14:30:00,81.76,82.15,81.76,82.11,69700.0,53.4612,53.7162,53.4612,53.6901,69700.0
2009-09-24 15:00:00,82.14,82.31,81.96,82.12,63000.0,53.7097,53.8208,53.592,53.6966,63000.0
2009-09-24 15:30:00,82.07,82.38,82.07,82.23,115000.0,53.6639,53.8666,53.6639,53.7685,115000.0
2009-09-25 09:30:00,81.54,82.3,81.54,81.89,66100.0,53.6188,54.1185,53.6188,53.8489,66100.0
2009-09-25 10:00:00,81.9,81.92,81.45,81.63,94700.0,53.8555,53.8686,53.5596,53.6779,94700.0
2009-09-25 10:30:00,81.68,81.76,81.3,81.62,35100.0,53.7108,53.7634,53.4609,53.6714,35100.0
2009-09-25 11:00:00,81.61,81.66,81.37,81.65,93500.0,53.6648,53.6977,53.507,53.6911,93500.0
2009-09-25 11:30:00,81.61,81.71,81.18,81.19,51500.0,53.6648,53.7305,53.382,53.3886,51500.0
2009-09-25 12:00:00,81.18,81.19,80.7,80.84,57200.0,53.382,53.3886,53.0664,53.1584,57200.0
2009-09-25 12:30:00,80.83,81.02,80.83,80.93,12400.0,53.1519,53.2768,53.1519,53.2176,12400.0
2009-09-25 13:00:00,80.9,80.95,80.62,80.8,40000.0,53.1979,53.2308,53.0138,53.1321,40000.0
2009-09-25 13:30:00,80.8,80.9,80.74,80.9,35800.0,53.1321,53.1979,53.0927,53.1979,35800.0
2009-09-25 14:00:00,80.91,81.16,80.9,80.96,41200.0,53.2045,53.3689,53.1979,53.2374,41200.0
2009-09-25 14:30:00,80.96,81.2,80.91,81.09,16300.0,53.2374,53.3952,53.2045,53.3228,16300.0
2009-09-25 15:00:00,81.05,81.16,80.96,81.16,31200.0,53.2965,53.3689,53.2374,53.3689,31200.0
2009-09-25 15:30:00,81.12,81.22,81.0,81.14,85000.0,53.3426,53.4083,53.2637,53.3557,85000.0
2009-09-28 09:30:00,80.28,80.99,80.1,80.41,87200.0,52.7902,53.2571,52.6718,52.8757,87200.0
2009-09-28 10:00:00,80.46,80.69,80.3,80.66,50900.0,52.9086,53.0598,52.8034,53.0401,50900.0
2009-09-28 10:30:00,80.66,80.9,80.66,80.82,14500.0,53.0401,53.1979,53.0401,53.1453,14500.0
2009-09-28 11:00:00,80.82,80.86,80.56,80.72,18800.0,53.1453,53.1716,52.9743,53.0795,18800.0
2009-09-28 11:30:00,80.7,80.9,80.67,80.88,23300.0,53.0664,53.1979,53.0467,53.1848,23300.0
2009-09-28 12:00:00,80.9,81.12,80.89,81.04,22200.0,53.1979,53.3426,53.1913,53.29,22200.0
2009-09-28 12:30:00,81.04,81.13,81.0,81.04,9100.0,53.29,53.3491,53.2637,53.29,9100.0
2009-09-28 13:00:00,81.06,81.13,80.99,81.11,7400.0,53.3031,53.3491,53.2571,53.336,7400.0
2009-09-28 13:30:00,81.13,81.18,81.0,81.01,8400.0,53.3491,53.382,53.2637,53.2702,8400.0
2009-09-28 14:00:00,81.01,81.04,80.8,80.89,11100.0,53.2702,53.29,53.1321,53.1913,11100.0
2009-09-28 14:30:00,80.92,80.99,80.82,80.82,16200.0,53.2111,53.2571,53.1453,53.1453,16200.0
2009-09-28 15:00:00,80.77,80.86,80.7,80.72,27800.0,53.1124,53.1716,53.0664,53.0795,27800.0
2009-09-28 15:30:00,80.7,80.82,80.52,80.64,106200.0,53.0664,53.1453,52.948,53.0269,106200.0
2009-09-29 09:30:00,79.7,79.79,79.25,79.39,129100.0,52.4088,52.468,52.1129,52.205,129100.0
2009-09-29 10:00:00,79.38,79.47,79.0,79.24,46100.0,52.1984,52.2576,51.9485,52.1063,46100.0
2009-09-29 10:30:00,79.3,79.46,79.15,79.16,53700.0,52.1458,52.251,52.0471,52.0537,53700.0
2009-09-29 11:00:00,79.17,79.31,79.11,79.26,38600.0,52.0603,52.1524,52.0208,52.1195,38600.0
2009-09-29 11:30:00,79.24,79.24,78.89,79.01,65600.0,52.1063,52.1063,51.8762,51.9551,65600.0
2009-09-29 12:00:00,79.04,79.24,79.03,79.15,16300.0,51.9748,52.1063,51.9682,52.0471,16300.0
2009-09-29 12:30:00,79.16,79.37,79.16,79.34,6400.0,52.0537,52.1918,52.0537,52.1721,6400.0
2009-09-29 13:00:00,79.37,79.55,79.37,79.49,9900.0,52.1918,52.3102,52.1918,52.2707,9900.0
2009-09-29 13:30:00,79.45,79.56,79.38,79.53,9100.0,52.2444,52.3168,52.1984,52.297,9100.0
2009-09-29 14:00:00,79.51,79.56,79.41,79.52,14800.0,52.2839,52.3168,52.2181,52.2904,14800.0
2009-09-29 14:30:00,79.51,79.59,79.39,79.55,14500.0,52.2839,52.3365,52.205,52.3102,14500.0
2009-09-29 15:00:00,79.55,79.61,79.31,79.32,17100.0,52.3102,52.3496,52.1524,52.1589,17100.0
2009-09-29 15:30:00,79.29,79.53,79.25,79.28,60100.0,52.1392,52.297,52.1129,52.1326,60100.0
2009-09-30 09:30:00,78.96,79.61,78.27,78.36,184500.0,51.9222,52.3496,51.4685,51.5277,184500.0
2009-09-30 10:00:00,78.33,78.55,78.3,78.36,52900.0,51.5079,51.6526,51.4882,51.5277,52900.0
2009-09-30 10:30:00,78.4,78.51,78.28,78.37,46800.0,51.554,51.6263,51.4751,51.5342,46800.0
2009-09-30 11:00:00,78.37,78.74,78.37,78.68,42600.0,51.5342,51.7775,51.5342,51.7381,42600.0
2009-09-30 11:30:00,78.71,78.85,78.52,78.85,44300.0,51.7578,51.8499,51.6329,51.8499,44300.0
2009-09-30 12:00:00,78.82,78.99,78.79,78.93,15200.0,51.8301,51.9419,51.8104,51.9025,15200.0
2009-09-30 12:30:00,78.97,79.14,78.93,79.05,49600.0,51.9288,52.0406,51.9025,51.9814,49600.0
2009-09-30 13:00:00,79.05,79.23,78.91,79.0,32500.0,51.9814,52.0998,51.8893,51.9485,32500.0
2009-09-30 13:30:00,78.97,79.0,78.74,78.74,27900.0,51.9288,51.9485,51.7775,51.7775,27900.0
2009-09-30 14:00:00,78.74,79.0,78.57,78.85,23100.0,51.7775,51.9485,51.6658,51.8499,23100.0
2009-09-30 14:30:00,78.87,78.98,78.58,78.58,28200.0,51.863,51.9354,51.6723,51.6723,28200.0
2009-09-30 15:00:00,78.55,78.55,78.31,78.31,123000.0,51.6526,51.6526,51.4948,51.4948,123000.0
2009-09-30 15:30:00,78.33,78.68,78.32,78.57,179800.0,51.5079,51.7381,51.5014,51.6658,179800.0
2009-10-01 09:30:00,78.37,78.37,77.82,77.98,119600.0,51.5342,51.5342,51.1726,51.2778,119600.0
2009-10-01 10:00:00,77.97,78.07,77.36,77.62,72200.0,51.2712,51.337,50.8701,51.0411,72200.0
2009-10-01 10:30:00,77.57,77.73,77.4,77.45,27000.0,51.0082,51.1134,50.8964,50.9293,27000.0
2009-10-01 11:00:00,77.42,77.45,77.1,77.12,44900.0,50.9095,50.9293,50.6991,50.7123,44900.0
2009-10-01 11:30:00,77.13,77.24,76.87,76.91,41800.0,50.7188,50.7912,50.5479,50.5742,41800.0
2009-10-01 12:00:00,76.93,77.35,76.93,77.3,21400.0,50.5873,50.8635,50.5873,50.8306,21400.0
2009-10-01 12:30:00,77.3,77.33,77.2,77.31,27400.0,50.8306,50.8504,50.7649,50.8372,27400.0
2009-10-01 13:00:00,77.3,77.3,76.93,77.02,24100.0,50.8306,50.8306,50.5873,50.6465,24100.0
2009-10-01 13:30:00,77.04,77.31,77.0,77.24,20900.0,50.6597,50.8372,50.6334,50.7912,20900.0
2009-10-01 14:00:00,77.27,77.5,77.17,77.44,23800.0,50.8109,50.9621,50.7451,50.9227,23800.0
2009-10-01 14:30:00,77.42,77.47,77.14,77.23,33500.0,50.9095,50.9424,50.7254,50.7846,33500.0
2009-10-01 15:00:00,77.2,77.2,76.89,76.94,87700.0,50.7649,50.7649,50.561,50.5939,87700.0
2009-10-01 15:30:00,76.92,77.13,76.78,76.81,139700.0,50.5808,50.7188,50.4887,50.5084,139700.0
2009-10-02 09:30:00,75.21,75.5,75.0,75.25,124200.0,49.4563,49.647,49.3182,49.4826,124200.0
2009-10-02 10:00:00,75.19,75.51,75.03,75.21,39200.0,49.4431,49.6536,49.3379,49.4563,39200.0
2009-10-02 10:30:00,75.27,75.53,75.02,75.16,32800.0,49.4958,49.6667,49.3314,49.4234,32800.0
2009-10-02 11:00:00,75.15,75.21,75.01,75.1,47200.0,49.4168,49.4563,49.3248,49.384,47200.0
2009-10-02 11:30:00,75.13,75.34,75.06,75.17,62500.0,49.4037,49.5418,49.3577,49.43,62500.0
2009-10-02 12:00:00,75.23,75.45,75.11,75.45,46300.0,49.4694,49.6141,49.3905,49.6141,46300.0
2009-10-02 12:30:00,75.44,75.49,75.26,75.43,26000.0,49.6075,49.6404,49.4892,49.601,26000.0
2009-10-02 13:00:00,75.44,75.63,75.44,75.54,14400.0,49.6075,49.7325,49.6075,49.6733,14400.0
2009-10-02 13:30:00,75.56,75.75,75.55,75.72,16200.0,49.6864,49.8114,49.6799,49.7917,16200.0
2009-10-02 14:00:00,75.71,75.73,75.54,75.66,24500.0,49.7851,49.7982,49.6733,49.7522,24500.0
2009-10-02 14:30:00,75.7,75.71,75.52,75.56,18200.0,49.7785,49.7851,49.6601,49.6864,18200.0
2009-10-02 15:00:00,75.56,75.56,75.3,75.31,23000.0,49.6864,49.6864,49.5155,49.5221,23000.0
2009-10-02 15:30:00,75.32,75.45,75.19,75.3,72700.0,49.5286,49.6141,49.4431,49.5155,72700.0
2009-10-05 09:30:00,75.0,75.0,74.44,74.59,112400.0,49.3182,49.3182,48.95,49.0486,112400.0
2009-10-05 10:00:00,74.59,74.65,74.14,74.41,87800.0,49.0486,49.0881,48.7527,48.9302,87800.0
2009-10-05 10:30:00,74.44,74.71,74.35,74.7,56900.0,48.95,49.1275,48.8908,49.1209,56900.0
2009-10-05 11:00:00,74.73,74.79,74.44,74.47,50700.0,49.1407,49.1801,48.95,48.9697,50700.0
2009-10-05 11:30:00,74.48,74.72,74.41,74.61,32600.0,48.9763,49.1341,48.9302,49.0618,32600.0
2009-10-05 12:00:00,74.65,74.75,74.55,74.62,33400.0,49.0881,49.1538,49.0223,49.0683,33400.0
2009-10-05 12:30:00,74.63,74.78,74.6,74.68,22500.0,49.0749,49.1735,49.0552,49.1078,22500.0
2009-10-05 13:00:00,74.72,74.89,74.7,74.76,21900.0,49.1341,49.2459,49.1209,49.1604,21900.0
2009-10-05 13:30:00,74.75,74.82,74.64,74.82,42100.0,49.1538,49.1998,49.0815,49.1998,42100.0
2009-10-05 14:00:00,74.82,74.82,74.64,74.75,23400.0,49.1998,49.1998,49.0815,49.1538,23400.0
2009-10-05 14:30:00,74.73,75.16,74.71,75.07,61300.0,49.1407,49.4234,49.1275,49.3642,61300.0
2009-10-05 15:00:00,75.07,75.19,74.97,75.03,35000.0,49.3642,49.4431,49.2985,49.3379,35000.0
2009-10-05 15:30:00,75.03,75.05,74.85,75.05,85900.0,49.3379,49.3511,49.2196,49.3511,85900.0
2009-10-06 09:30:00,76.99,77.08,76.18,76.59,181800.0,50.6268,50.686,50.0941,50.3638,181800.0
2009-10-06 10:00:00,76.58,76.85,76.58,76.74,76100.0,50.3572,50.5347,50.3572,50.4624,76100.0
2009-10-06 10:30:00,76.71,77.02,76.71,76.87,68300.0,50.4427,50.6465,50.4427,50.5479,68300.0
2009-10-06 11:00:00,76.89,77.4,76.83,77.3,48700.0,50.561,50.8964,50.5216,50.8306,48700.0
2009-10-06 11:30:00,77.32,77.37,77.2,77.24,18500.0,50.8438,50.8767,50.7649,50.7912,18500.0
2009-10-06 12:00:00,77.27,77.28,77.13,77.21,28300.0,50.8109,50.8175,50.7188,50.7714,28300.0
2009-10-06 12:30:00,77.25,77.46,77.25,77.26,68500.0,50.7978,50.9358,50.7978,50.8043,68500.0
2009-10-06 13:00:00,77.25,77.35,77.11,77.3,41100.0,50.7978,50.8635,50.7057,50.8306,41100.0
2009-10-06 13:30:00,77.24,77.3,77.01,77.13,46600.0,50.7912,50.8306,50.6399,50.7188,46600.0
2009-10-06 14:00:00,77.13,77.13,76.81,76.94,36400.0,50.7188,50.7188,50.5084,50.5939,36400.0
2009-10-06 14:30:00,76.94,77.34,76.87,77.26,38100.0,50.5939,50.8569,50.5479,50.8043,38100.0
2009-10-06 15:00:00,77.19,77.4,77.12,77.4,68400.0,50.7583,50.8964,50.7123,50.8964,68400.0
2009-10-06 15:30:00,77.4,77.4,77.08,77.27,156700.0,50.8964,50.8964,50.686,50.8109,156700.0
2009-10-07 09:30:00,76.98,77.9,76.92,77.1,61400.0,50.6202,51.2252,50.5808,50.6991,61400.0
2009-10-07 10:00:00,77.1,77.49,76.99,77.34,131900.0,50.6991,50.9556,50.6268,50.8569,131900.0
2009-10-07 10:30:00,77.22,77.26,76.87,77.25,18300.0,50.778,50.8043,50.5479,50.7978,18300.0
2009-10-07 11:00:00,77.26,77.42,77.05,77.26,16600.0,50.8043,50.9095,50.6662,50.8043,16600.0
2009-10-07 11:30:00,77.2,77.22,76.77,76.8,38900.0,50.7649,50.778,50.4821,50.5018,38900.0
2009-10-07 12:00:00,76.73,77.17,76.73,77.05,24700.0,50.4558,50.7451,50.4558,50.6662,24700.0
2009-10-07 12:30:00,77.06,77.1,77.01,77.08,17700.0,50.6728,50.6991,50.6399,50.686,17700.0
2009-10-07 13:00:00,77.09,77.17,76.89,77.06,14800.0,50.6925,50.7451,50.561,50.6728,14800.0
2009-10-07 13:30:00,77.13,77.42,77.07,77.37,69300.0,50.7188,50.9095,50.6794,50.8767,69300.0
2009-10-07 14:00:00,77.34,77.35,77.13,77.13,24400.0,50.8569,50.8635,50.7188,50.7188,24400.0
2009-10-07 14:30:00,77.13,77.19,76.94,77.09,25900.0,50.7188,50.7583,50.5939,50.6925,25900.0
2009-10-07 15:00:00,77.14,77.25,76.99,77.07,38700.0,50.7254,50.7978,50.6268,50.6794,38700.0
2009-10-07 15:30:00,77.05,77.44,77.05,77.39,46400.0,50.6662,50.9227,50.6662,50.8898,46400.0
2009-10-08 09:30:00,78.77,79.31,78.77,79.02,121400.0,51.7973,52.1524,51.7973,51.9617,121400.0
2009-10-08 10:00:00,79.02,79.1,78.55,78.99,81600.0,51.9617,52.0143,51.6526,51.9419,81600.0
2009-10-08 10:30:00,79.03,79.31,79.0,79.2,21100.0,51.9682,52.1524,51.9485,52.08,21100.0
2009-10-08 11:00:00,79.21,79.38,79.1,79.32,44100.0,52.0866,52.1984,52.0143,52.1589,44100.0
2009-10-08 11:30:00,79.36,79.47,79.16,79.22,26100.0,52.1852,52.2576,52.0537,52.0932,26100.0
2009-10-08 12:00:00,79.2,79.46,79.12,79.42,28100.0,52.08,52.251,52.0274,52.2247,28100.0
2009-10-08 12:30:00,79.43,79.49,79.3,79.32,20500.0,52.2313,52.2707,52.1458,52.1589,20500.0
2009-10-08 13:00:00,79.27,79.27,78.75,78.78,47500.0,52.1261,52.1261,51.7841,51.8038,47500.0
2009-10-08 13:30:00,78.78,79.1,78.64,79.08,25000.0,51.8038,52.0143,51.7118,52.0011,25000.0
2009-10-08 14:00:00,79.09,79.09,78.85,78.97,15200.0,52.0077,52.0077,51.8499,51.9288,15200.0
2009-10-08 14:30:00,78.95,79.07,78.87,78.91,16400.0,51.9156,51.9945,51.863,51.8893,16400.0
2009-10-08 15:00:00,78.9,79.24,78.87,79.18,43100.0,51.8828,52.1063,51.863,52.0669,43100.0
2009-10-08 15:30:00,79.19,79.19,78.76,78.81,82600.0,52.0734,52.0734,51.7907,51.8236,82600.0
2009-10-09 09:30:00,78.32,78.66,78.18,78.3,53600.0,51.5014,51.7249,51.4093,51.4882,53600.0
2009-10-09 10:00:00,78.32,78.4,78.08,78.26,35200.0,51.5014,51.554,51.3435,51.4619,35200.0
2009-10-09 10:30:00,78.32,78.42,78.04,78.27,32700.0,51.5014,51.5671,51.3172,51.4685,32700.0
2009-10-09 11:00:00,78.22,78.33,78.05,78.24,19900.0,51.4356,51.5079,51.3238,51.4488,19900.0
2009-10-09 11:30:00,78.2,78.23,78.03,78.03,18900.0,51.4224,51.4422,51.3107,51.3107,18900.0
2009-10-09 12:00:00,78.06,78.08,78.0,78.02,27100.0,51.3304,51.3435,51.2909,51.3041,27100.0
2009-10-09 12:30:00,78.03,78.05,78.0,78.01,16100.0,51.3107,51.3238,51.2909,51.2975,16100.0
2009-10-09 13:00:00,78.01,78.08,77.96,78.05,24100.0,51.2975,51.3435,51.2646,51.3238,24100.0
2009-10-09 13:30:00,78.05,78.06,77.89,77.9,25800.0,51.3238,51.3304,51.2186,51.2252,25800.0
2009-10-09 14:00:00,77.92,77.92,77.77,77.82,32700.0,51.2383,51.2383,51.1397,51.1726,32700.0
2009-10-09 14:30:00,77.82,78.01,77.77,78.01,34800.0,51.1726,51.2975,51.1397,51.2975,34800.0
2009-10-09 15:00:00,78.01,78.22,77.95,78.11,58600.0,51.2975,51.4356,51.2581,51.3633,58600.0
2009-10-09 15:30:00,78.11,78.34,77.99,78.33,75700.0,51.3633,51.5145,51.2844,51.5079,75700.0
2009-10-12 09:30:00,78.53,79.01,78.53,79.01,94000.0,51.6394,51.9551,51.6394,51.9551,94000.0
2009-10-12 10:00:00,79.03,79.1,78.96,79.03,10100.0,51.9682,52.0143,51.9222,51.9682,10100.0
2009-10-12 10:30:00,79.01,79.15,78.98,79.15,4100.0,51.9551,52.0471,51.9354,52.0471,4100.0
2009-10-12 11:00:00,79.18,79.42,79.18,79.22,15200.0,52.0669,52.2247,52.0669,52.0932,15200.0
2009-10-12 11:30:00,79.21,79.21,79.08,79.18,17800.0,52.0866,52.0866,52.0011,52.0669,17800.0
2009-10-12 12:00:00,79.16,79.29,79.13,79.21,24300.0,52.0537,52.1392,52.034,52.0866,24300.0
2009-10-12 12:30:00,79.19,79.22,79.1,79.17,15500.0,52.0734,52.0932,52.0143,52.0603,15500.0
2009-10-12 13:00:00,79.16,79.23,79.15,79.22,9600.0,52.0537,52.0998,52.0471,52.0932,9600.0
2009-10-12 13:30:00,79.19,79.25,79.15,79.25,6600.0,52.0734,52.1129,52.0471,52.1129,6600.0
2009-10-12 14:00:00,79.21,79.21,78.89,79.06,20800.0,52.0866,52.0866,51.8762,51.988,20800.0
2009-10-12 14:30:00,79.06,79.08,78.9,79.0,31500.0,51.988,52.0011,51.8828,51.9485,31500.0
2009-10-12 15:00:00,79.05,79.14,78.89,79.02,38100.0,51.9814,52.0406,51.8762,51.9617,38100.0
2009-10-12 15:30:00,79.02,79.11,78.86,78.93,80900.0,51.9617,52.0208,51.8564,51.9025,80900.0
2009-10-13 09:30:00,79.92,80.37,79.84,79.84,96200.0,52.5535,52.8494,52.5009,52.5009,96200.0
2009-10-13 10:00:00,79.84,80.06,79.71,79.98,37900.0,52.5009,52.6455,52.4154,52.5929,37900.0
2009-10-13 10:30:00,79.95,80.04,79.74,79.88,30500.0,52.5732,52.6324,52.4351,52.5272,30500.0
2009-10-13 11:00:00,79.88,79.9,79.63,79.82,11400.0,52.5272,52.5403,52.3628,52.4877,11400.0
2009-10-13 11:30:00,79.77,80.1,79.72,79.98,23100.0,52.4548,52.6718,52.422,52.5929,23100.0
2009-10-13 12:00:00,80.0,80.11,79.89,79.93,26100.0,52.6061,52.6784,52.5338,52.5601,26100.0
2009-10-13 12:30:00,79.9,79.94,79.84,79.9,9600.0,52.5403,52.5666,52.5009,52.5403,9600.0
2009-10-13 13:00:00,79.86,80.02,79.86,79.95,7000.0,52.514,52.6192,52.514,52.5732,7000.0
2009-10-13 13:30:00,79.96,80.09,79.82,80.04,18400.0,52.5798,52.6653,52.4877,52.6324,18400.0
2009-10-13 14:00:00,80.04,80.04,79.61,79.79,15500.0,52.6324,52.6324,52.3496,52.468,15500.0
2009-10-13 14:30:00,79.77,79.96,79.77,79.85,19900.0,52.4548,52.5798,52.4548,52.5074,19900.0
2009-10-13 15:00:00,79.87,80.09,79.87,80.02,34900.0,52.5206,52.6653,52.5206,52.6192,34900.0
2009-10-13 15:30:00,80.02,80.05,79.84,80.02,85600.0,52.6192,52.639,52.5009,52.6192,85600.0
2009-10-14 09:30:00,80.08,80.48,80.04,80.28,54900.0,52.6587,52.9217,52.6324,52.7902,54900.0
2009-10-14 10:00:00,80.26,80.3,80.0,80.02,22700.0,52.7771,52.8034,52.6061,52.6192,22700.0
2009-10-14 10:30:00,80.03,80.3,80.03,80.23,17400.0,52.6258,52.8034,52.6258,52.7573,17400.0
2009-10-14 11:00:00,80.26,80.4,80.24,80.38,15100.0,52.7771,52.8691,52.7639,52.856,15100.0
2009-10-14 11:30:00,80.39,80.39,80.14,80.21,10300.0,52.8625,52.8625,52.6981,52.7442,10300.0
2009-10-14 12:00:00,80.22,80.28,80.1,80.24,15300.0,52.7508,52.7902,52.6718,52.7639,15300.0
2009-10-14 12:30:00,80.26,80.3,80.16,80.2,13000.0,52.7771,52.8034,52.7113,52.7376,13000.0
2009-10-14 13:00:00,80.23,80.42,80.2,80.34,22000.0,52.7573,52.8823,52.7376,52.8297,22000.0
2009-10-14 13:30:00,80.3,80.34,80.18,80.24,7800.0,52.8034,52.8297,52.7244,52.7639,7800.0
2009-10-14 14:00:00,80.27,80.45,80.22,80.23,30100.0,52.7836,52.902,52.7508,52.7573,30100.0
2009-10-14 14:30:00,80.25,80.25,80.04,80.16,13400.0,52.7705,52.7705,52.6324,52.7113,13400.0
2009-10-14 15:00:00,80.21,80.5,80.21,80.44,34800.0,52.7442,52.9349,52.7442,52.8954,34800.0
2009-10-14 15:30:00,80.45,80.47,80.28,80.32,72700.0,52.902,52.9151,52.7902,52.8165,72700.0
2009-10-15 09:30:00,80.07,80.74,80.07,80.29,49500.0,52.6521,53.0927,52.6521,52.7968,49500.0
2009-10-15 10:00:00,80.26,80.46,80.18,80.38,47700.0,52.7771,52.9086,52.7244,52.856,47700.0
2009-10-15 10:30:00,80.34,80.43,80.1,80.37,11100.0,52.8297,52.8888,52.6718,52.8494,11100.0
2009-10-15 11:00:00,80.37,80.5,80.23,80.29,21500.0,52.8494,52.9349,52.7573,52.7968,21500.0
2009-10-15 11:30:00,80.3,80.54,80.25,80.5,22500.0,52.8034,52.9612,52.7705,52.9349,22500.0
2009-10-15 12:00:00,80.53,80.67,80.4,80.52,24100.0,52.9546,53.0467,52.8691,52.948,24100.0
2009-10-15 12:30:00,80.55,80.57,80.38,80.38,11700.0,52.9678,52.9809,52.856,52.856,11700.0
2009-10-15 13:00:00,80.44,80.49,80.27,80.46,18000.0,52.8954,52.9283,52.7836,52.9086,18000.0
2009-10-15 13:30:00,80.49,80.55,80.4,80.46,11200.0,52.9283,52.9678,52.8691,52.9086,11200.0
2009-10-15 14:00:00,80.45,80.6,80.44,80.58,20100.0,52.902,53.0006,52.8954,52.9875,20100.0
2009-10-15 14:30:00,80.56,80.64,80.56,80.62,53300.0,52.9743,53.0269,52.9743,53.0138,53300.0
2009-10-15 15:00:00,80.62,80.62,80.46,80.51,36600.0,53.0138,53.0138,52.9086,52.9414,36600.0
2009-10-15 15:30:00,80.51,80.65,80.4,80.58,157900.0,52.9414,53.0335,52.8691,52.9875,157900.0
2009-10-16 09:30:00,79.26,79.42,79.05,79.13,41800.0,52.1195,52.2247,51.9814,52.034,41800.0
2009-10-16 10:00:00,79.12,79.13,78.61,78.85,38500.0,52.0274,52.034,51.6921,51.8499,38500.0
2009-10-16 10:30:00,78.83,78.92,78.69,78.74,21600.0,51.8367,51.8959,51.7447,51.7775,21600.0
2009-10-16 11:00:00,78.74,79.1,78.74,79.1,17300.0,51.7775,52.0143,51.7775,52.0143,17300.0
2009-10-16 11:30:00,79.13,79.14,78.87,78.98,14400.0,52.034,52.0406,51.863,51.9354,14400.0
2009-10-16 12:00:00,78.98,78.98,78.75,78.76,12800.0,51.9354,51.9354,51.7841,51.7907,12800.0
2009-10-16 12:30:00,78.78,79.0,78.75,78.93,14000.0,51.8038,51.9485,51.7841,51.9025,14000.0
2009-10-16 13:00:00,78.93,79.18,78.92,79.14,15100.0,51.9025,52.0669,51.8959,52.0406,15100.0
2009-10-16 13:30:00,79.19,79.26,78.99,79.03,15400.0,52.0734,52.1195,51.9419,51.9682,15400.0
2009-10-16 14:00:00,79.0,79.08,78.94,79.08,22400.0,51.9485,52.0011,51.9091,52.0011,22400.0
2009-10-16 14:30:00,79.08,79.11,78.95,79.1,24900.0,52.0011,52.0208,51.9156,52.0143,24900.0
2009-10-16 15:00:00,79.11,79.31,79.08,79.18,28400.0,52.0208,52.1524,52.0011,52.0669,28400.0
2009-10-16 15:30:00,79.15,79.32,79.04,79.14,76300.0,52.0471,52.1589,51.9748,52.0406,76300.0
2009-10-19 09:30:00,79.9,79.9,79.45,79.56,38000.0,52.5403,52.5403,52.2444,52.3168,38000.0
2009-10-19 10:00:00,79.67,80.33,79.65,80.23,49900.0,52.3891,52.8231,52.3759,52.7573,49900.0
2009-10-19 10:30:00,80.23,80.44,80.21,80.35,22600.0,52.7573,52.8954,52.7442,52.8362,22600.0
2009-10-19 11:00:00,80.38,80.42,80.33,80.42,8400.0,52.856,52.8823,52.8231,52.8823,8400.0
2009-10-19 11:30:00,80.42,80.6,80.35,80.5,25500.0,52.8823,53.0006,52.8362,52.9349,25500.0
2009-10-19 12:00:00,80.52,80.54,80.44,80.47,7900.0,52.948,52.9612,52.8954,52.9151,7900.0
2009-10-19 12:30:00,80.51,80.51,80.35,80.37,18200.0,52.9414,52.9414,52.8362,52.8494,18200.0
2009-10-19 13:00:00,80.37,80.43,80.26,80.37,10500.0,52.8494,52.8888,52.7771,52.8494,10500.0
2009-10-19 13:30:00,80.39,80.49,80.29,80.4,10700.0,52.8625,52.9283,52.7968,52.8691,10700.0
2009-10-19 14:00:00,80.4,80.46,80.32,80.44,9900.0,52.8691,52.9086,52.8165,52.8954,9900.0
2009-10-19 14:30:00,80.41,80.5,80.31,80.48,10100.0,52.8757,52.9349,52.8099,52.9217,10100.0
2009-10-19 15:00:00,80.5,80.55,80.39,80.39,22800.0,52.9349,52.9678,52.8625,52.8625,22800.0
2009-10-19 15:30:00,80.37,80.45,80.31,80.37,67500.0,52.8494,52.902,52.8099,52.8494,67500.0
2009-10-20 09:30:00,79.98,79.98,79.03,79.31,45200.0,52.5929,52.5929,51.9682,52.1524,45200.0
2009-10-20 10:00:00,79.32,79.4,78.91,79.03,29000.0,52.1589,52.2115,51.8893,51.9682,29000.0
2009-10-20 10:30:00,79.03,79.1,78.83,78.92,35700.0,51.9682,52.0143,51.8367,51.8959,35700.0
2009-10-20 11:00:00,78.94,79.3,78.8,78.81,20000.0,51.9091,52.1458,51.817,51.8236,20000.0
2009-10-20 11:30:00,78.87,78.87,78.25,78.25,25500.0,51.863,51.863,51.4553,51.4553,25500.0
2009-10-20 12:00:00,78.26,78.37,78.04,78.28,31800.0,51.4619,51.5342,51.3172,51.4751,31800.0
2009-10-20 12:30:00,78.25,78.35,78.15,78.19,37600.0,51.4553,51.5211,51.3896,51.4159,37600.0
2009-10-20 13:00:00,78.21,78.53,78.2,78.53,30200.0,51.429,51.6394,51.4224,51.6394,30200.0
2009-10-20 13:30:00,78.52,78.64,78.43,78.46,14200.0,51.6329,51.7118,51.5737,51.5934,14200.0
2009-10-20 14:00:00,78.43,78.76,78.43,78.51,9700.0,51.5737,51.7907,51.5737,51.6263,9700.0
2009-10-20 14:30:00,78.45,78.75,78.45,78.68,3300.0,51.5868,51.7841,51.5868,51.7381,3300.0
2009-10-20 15:00:00,78.69,78.78,78.51,78.6,24400.0,51.7447,51.8038,51.6263,51.6855,24400.0
2009-10-20 15:30:00,78.67,78.82,78.59,78.66,49500.0,51.7315,51.8301,51.6789,51.7249,49500.0
2009-10-21 09:30:00,78.72,79.53,78.72,79.29,31800.0,51.7644,52.297,51.7644,52.1392,31800.0
2009-10-21 10:00:00,79.36,79.53,79.33,79.42,14300.0,52.1852,52.297,52.1655,52.2247,14300.0
2009-10-21 10:30:00,79.49,79.74,79.41,79.7,16700.0,52.2707,52.4351,52.2181,52.4088,16700.0
2009-10-21 11:00:00,79.7,79.78,79.49,79.71,13600.0,52.4088,52.4614,52.2707,52.4154,13600.0
2009-10-21 11:30:00,79.71,79.77,79.27,79.58,10600.0,52.4154,52.4548,52.1261,52.3299,10600.0
2009-10-21 12:00:00,79.51,79.64,79.44,79.64,5700.0,52.2839,52.3694,52.2378,52.3694,5700.0
2009-10-21 12:30:00,79.63,79.72,79.55,79.66,12200.0,52.3628,52.422,52.3102,52.3825,12200.0
2009-10-21 13:00:00,79.64,79.67,79.54,79.58,8800.0,52.3694,52.3891,52.3036,52.3299,8800.0
2009-10-21 13:30:00,79.58,79.79,79.48,79.78,5300.0,52.3299,52.468,52.2641,52.4614,5300.0
2009-10-21 14:00:00,79.74,79.76,79.45,79.52,9300.0,52.4351,52.4483,52.2444,52.2904,9300.0
2009-10-21 14:30:00,79.51,79.69,79.35,79.63,12100.0,52.2839,52.4022,52.1787,52.3628,12100.0
2009-10-21 15:00:00,79.66,79.67,79.15,79.17,31300.0,52.3825,52.3891,52.0471,52.0603,31300.0
2009-10-21 15:30:00,79.21,79.21,78.72,78.85,126200.0,52.0866,52.0866,51.7644,51.8499,126200.0
2009-10-22 09:30:00,79.28,79.71,78.83,78.94,24200.0,52.1326,52.4154,51.8367,51.9091,24200.0
2009-10-22 10:00:00,78.96,79.05,78.57,78.9,39500.0,51.9222,51.9814,51.6658,51.8828,39500.0
2009-10-22 10:30:00,78.99,79.2,78.8,79.03,22400.0,51.9419,52.08,51.817,51.9682,22400.0
2009-10-22 11:00:00,79.09,79.37,79.05,79.29,23300.0,52.0077,52.1918,51.9814,52.1392,23300.0
2009-10-22 11:30:00,79.24,79.28,79.0,79.11,19900.0,52.1063,52.1326,51.9485,52.0208,19900.0
2009-10-22 12:00:00,79.13,79.2,79.05,79.08,16400.0,52.034,52.08,51.9814,52.0011,16400.0
2009-10-22 12:30:00,79.13,79.34,79.11,79.25,12200.0,52.034,52.1721,52.0208,52.1129,12200.0
2009-10-22 13:00:00,79.24,79.3,79.11,79.12,6800.0,52.1063,52.1458,52.0208,52.0274,6800.0
2009-10-22 13:30:00,79.08,79.24,79.04,79.24,8300.0,52.0011,52.1063,51.9748,52.1063,8300.0
2009-10-22 14:00:00,79.18,79.75,79.18,79.69,29900.0,52.0669,52.4417,52.0669,52.4022,29900.0
2009-10-22 14:30:00,79.67,79.85,79.62,79.75,36700.0,52.3891,52.5074,52.3562,52.4417,36700.0
2009-10-22 15:00:00,79.72,80.07,79.72,80.07,40300.0,52.422,52.6521,52.422,52.6521,40300.0
2009-10-22 15:30:00,80.04,80.04,79.69,79.95,54400.0,52.6324,52.6324,52.4022,52.5732,54400.0
2009-10-23 09:30:00,78.48,78.94,78.36,78.58,90300.0,51.6066,51.9091,51.5277,51.6723,90300.0
2009-10-23 10:00:00,78.63,78.76,78.28,78.57,22500.0,51.7052,51.7907,51.4751,51.6658,22500.0
2009-10-23 10:30:00,78.53,78.53,78.14,78.2,22900.0,51.6394,51.6394,51.383,51.4224,22900.0
2009-10-23 11:00:00,78.15,78.2,77.76,77.86,57100.0,51.3896,51.4224,51.1331,51.1989,57100.0
2009-10-23 11:30:00,77.84,77.93,77.76,77.82,17000.0,51.1857,51.2449,51.1331,51.1726,17000.0
2009-10-23 12:00:00,77.87,78.07,77.87,77.97,20000.0,51.2054,51.337,51.2054,51.2712,20000.0
2009-10-23 12:30:00,77.94,78.14,77.88,77.91,43000.0,51.2515,51.383,51.212,51.2318,43000.0
2009-10-23 13:00:00,77.9,78.04,77.74,77.75,20900.0,51.2252,51.3172,51.12,51.1265,20900.0
2009-10-23 13:30:00,77.75,77.75,77.42,77.55,38300.0,51.1265,51.1265,50.9095,50.995,38300.0
2009-10-23 14:00:00,77.55,77.79,77.5,77.75,22700.0,50.995,51.1528,50.9621,51.1265,22700.0
2009-10-23 14:30:00,77.76,77.82,77.59,77.61,23100.0,51.1331,51.1726,51.0213,51.0345,23100.0
2009-10-23 15:00:00,77.61,77.63,77.38,77.44,44500.0,51.0345,51.0476,50.8832,50.9227,44500.0
2009-10-23 15:30:00,77.42,77.74,77.26,77.72,100400.0,50.9095,51.12,50.8043,51.1068,100400.0
2009-10-26 09:30:00,79.4,79.68,78.99,79.43,38700.0,52.2115,52.3957,51.9419,52.2313,38700.0
2009-10-26 10:00:00,79.42,79.66,79.25,79.25,25100.0,52.2247,52.3825,52.1129,52.1129,25100.0
2009-10-26 10:30:00,79.17,79.52,79.17,79.45,14100.0,52.0603,52.2904,52.0603,52.2444,14100.0
2009-10-26 11:00:00,79.37,79.47,79.02,79.07,13800.0,52.1918,52.2576,51.9617,51.9945,13800.0
2009-10-26 11:30:00,79.0,79.01,78.16,78.16,49900.0,51.9485,51.9551,51.3961,51.3961,49900.0
2009-10-26 12:00:00,78.19,78.31,77.78,78.01,37400.0,51.4159,51.4948,51.1463,51.2975,37400.0
2009-10-26 12:30:00,77.99,78.17,77.87,77.96,34700.0,51.2844,51.4027,51.2054,51.2646,34700.0
2009-10-26 13:00:00,77.98,78.02,77.78,78.01,8300.0,51.2778,51.3041,51.1463,51.2975,8300.0
2009-10-26 13:30:00,78.0,78.27,77.87,77.98,17400.0,51.2909,51.4685,51.2054,51.2778,17400.0
2009-10-26 14:00:00,77.93,78.19,77.87,78.06,36100.0,51.2449,51.4159,51.2054,51.3304,36100.0
2009-10-26 14:30:00,78.05,78.23,77.78,78.1,26400.0,51.3238,51.4422,51.1463,51.3567,26400.0
2009-10-26 15:00:00,78.07,78.14,77.93,77.96,14700.0,51.337,51.383,51.2449,51.2646,14700.0
2009-10-26 15:30:00,77.96,78.31,77.96,78.25,42200.0,51.2646,51.4948,51.2646,51.4553,42200.0
2009-10-27 09:30:00,79.14,79.35,78.77,78.96,51400.0,52.0406,52.1787,51.7973,51.9222,51400.0
2009-10-27 10:00:00,78.95,79.1,78.58,79.1,50000.0,51.9156,52.0143,51.6723,52.0143,50000.0
2009-10-27 10:30:00,79.11,79.38,78.99,79.32,45000.0,52.0208,52.1984,51.9419,52.1589,45000.0
2009-10-27 11:00:00,79.32,79.44,79.12,79.33,21500.0,52.1589,52.2378,52.0274,52.1655,21500.0
2009-10-27 11:30:00,79.34,79.45,79.15,79.38,26300.0,52.1721,52.2444,52.0471,52.1984,26300.0
2009-10-27 12:00:00,79.39,79.45,79.27,79.38,24400.0,52.205,52.2444,52.1261,52.1984,24400.0
2009-10-27 12:30:00,79.38,79.38,79.16,79.17,24500.0,52.1984,52.1984,52.0537,52.0603,24500.0
2009-10-27 13:00:00,79.19,79.28,79.08,79.13,16700.0,52.0734,52.1326,52.0011,52.034,16700.0
2009-10-27 13:30:00,79.12,79.32,78.97,79.31,18700.0,52.0274,52.1589,51.9288,52.1524,18700.0
2009-10-27 14:00:00,79.31,79.6,79.19,79.49,41900.0,52.1524,52.3431,52.0734,52.2707,41900.0
2009-10-27 14:30:00,79.47,79.64,79.4,79.52,36000.0,52.2576,52.3694,52.2115,52.2904,36000.0
2009-10-27 15:00:00,79.52,79.56,79.35,79.42,54600.0,52.2904,52.3168,52.1787,52.2247,54600.0
2009-10-27 15:30:00,79.42,79.45,79.05,79.21,144300.0,52.2247,52.2444,51.9814,52.0866,144300.0
2009-10-28 09:30:00,78.28,78.78,78.12,78.23,27500.0,51.4751,51.8038,51.3698,51.4422,27500.0
2009-10-28 10:00:00,78.2,78.46,78.0,78.06,29100.0,51.4224,51.5934,51.2909,51.3304,29100.0
2009-10-28 10:30:00,78.06,78.17,77.67,78.05,22000.0,51.3304,51.4027,51.0739,51.3238,22000.0
2009-10-28 11:00:00,77.97,78.29,77.82,78.29,9700.0,51.2712,51.4816,51.1726,51.4816,9700.0
2009-10-28 11:30:00,78.29,78.34,77.96,78.12,28300.0,51.4816,51.5145,51.2646,51.3698,28300.0
2009-10-28 12:00:00,78.19,78.23,77.82,77.98,14300.0,51.4159,51.4422,51.1726,51.2778,14300.0
2009-10-28 12:30:00,77.92,78.21,77.92,78.1,17400.0,51.2383,51.429,51.2383,51.3567,17400.0
2009-10-28 13:00:00,78.04,78.4,77.98,78.31,47600.0,51.3172,51.554,51.2778,51.4948,47600.0
2009-10-28 13:30:00,78.32,78.56,78.09,78.37,102900.0,51.5014,51.6592,51.3501,51.5342,102900.0
2009-10-28 14:00:00,78.39,78.39,77.93,77.98,41900.0,51.5474,51.5474,51.2449,51.2778,41900.0
2009-10-28 14:30:00,77.97,78.08,77.89,77.92,25200.0,51.2712,51.3435,51.2186,51.2383,25200.0
2009-10-28 15:00:00,77.93,78.01,77.75,77.87,31700.0,51.2449,51.2975,51.1265,51.2054,31700.0
2009-10-28 15:30:00,77.89,77.92,77.62,77.79,56000.0,51.2186,51.2383,51.0411,51.1528,56000.0
2009-10-29 09:30:00,79.11,79.67,79.11,79.67,55700.0,52.0208,52.3891,52.0208,52.3891,55700.0
2009-10-29 10:00:00,79.61,79.81,79.5,79.7,45100.0,52.3496,52.4811,52.2773,52.4088,45100.0
2009-10-29 10:30:00,79.61,79.68,79.47,79.63,44000.0,52.3496,52.3957,52.2576,52.3628,44000.0
2009-10-29 11:00:00,79.65,79.81,79.61,79.73,15900.0,52.3759,52.4811,52.3496,52.4285,15900.0
2009-10-29 11:30:00,79.75,79.84,79.6,79.64,21900.0,52.4417,52.5009,52.3431,52.3694,21900.0
2009-10-29 12:00:00,79.69,79.84,79.61,79.84,14500.0,52.4022,52.5009,52.3496,52.5009,14500.0
2009-10-29 12:30:00,79.83,80.15,79.78,80.02,37700.0,52.4943,52.7047,52.4614,52.6192,37700.0
2009-10-29 13:00:00,80.02,80.15,79.92,80.06,75400.0,52.6192,52.7047,52.5535,52.6455,75400.0
2009-10-29 13:30:00,80.08,80.21,80.02,80.09,15400.0,52.6587,52.7442,52.6192,52.6653,15400.0
2009-10-29 14:00:00,80.1,80.19,80.0,80.1,59400.0,52.6718,52.731,52.6061,52.6718,59400.0
2009-10-29 14:30:00,80.1,80.3,80.09,80.24,57600.0,52.6718,52.8034,52.6653,52.7639,57600.0
2009-10-29 15:00:00,80.23,80.4,80.2,80.2,69200.0,52.7573,52.8691,52.7376,52.7376,69200.0
2009-10-29 15:30:00,80.19,80.22,79.95,80.08,131100.0,52.731,52.7508,52.5732,52.6587,131100.0
2009-10-30 09:30:00,80.21,80.35,79.9,80.0,65500.0,52.7442,52.8362,52.5403,52.6061,65500.0
2009-10-30 10:00:00,80.05,80.44,79.95,80.04,31000.0,52.639,52.8954,52.5732,52.6324,31000.0
2009-10-30 10:30:00,80.0,80.11,79.9,80.05,42400.0,52.6061,52.6784,52.5403,52.639,42400.0
2009-10-30 11:00:00,80.03,80.03,79.7,79.82,19900.0,52.6258,52.6258,52.4088,52.4877,19900.0
2009-10-30 11:30:00,79.86,79.93,79.11,79.19,29100.0,52.514,52.5601,52.0208,52.0734,29100.0
2009-10-30 12:00:00,79.17,79.19,78.53,78.58,51800.0,52.0603,52.0734,51.6394,51.6723,51800.0
2009-10-30 12:30:00,78.59,78.92,78.31,78.46,77900.0,51.6789,51.8959,51.4948,51.5934,77900.0
2009-10-30 13:00:00,78.44,78.81,78.37,78.41,44400.0,51.5803,51.8236,51.5342,51.5605,44400.0
2009-10-30 13:30:00,78.45,78.67,77.95,78.49,41600.0,51.5868,51.7315,51.2581,51.6131,41600.0
2009-10-30 14:00:00,78.48,79.08,78.46,78.92,41500.0,51.6066,52.0011,51.5934,51.8959,41500.0
2009-10-30 14:30:00,78.87,79.2,78.76,79.13,54500.0,51.863,52.08,51.7907,52.034,54500.0
2009-10-30 15:00:00,79.11,79.12,78.68,78.99,82500.0,52.0208,52.0274,51.7381,51.9419,82500.0
2009-10-30 15:30:00,79.0,79.24,78.75,78.89,119100.0,51.9485,52.1063,51.7841,51.8762,119100.0
2009-11-02 09:30:00,80.01,80.01,78.97,79.23,56800.0,52.6127,52.6127,51.9288,52.0998,56800.0
2009-11-02 10:00:00,79.24,79.83,79.23,79.49,43600.0,52.1063,52.4943,52.0998,52.2707,43600.0
2009-11-02 10:30:00,79.6,79.82,79.38,79.52,43500.0,52.3431,52.4877,52.1984,52.2904,43500.0
2009-11-02 11:00:00,79.52,79.87,79.38,79.64,51200.0,52.2904,52.5206,52.1984,52.3694,51200.0
2009-11-02 11:30:00,79.63,79.69,79.5,79.5,46200.0,52.3628,52.4022,52.2773,52.2773,46200.0
2009-11-02 12:00:00,79.52,79.55,79.26,79.26,62200.0,52.2904,52.3102,52.1195,52.1195,62200.0
2009-11-02 12:30:00,79.26,79.29,78.39,78.39,41200.0,52.1195,52.1392,51.5474,51.5474,41200.0
2009-11-02 13:00:00,78.4,79.24,78.39,79.08,49100.0,51.554,52.1063,51.5474,52.0011,49100.0
2009-11-02 13:30:00,79.15,79.17,78.56,78.61,37200.0,52.0471,52.0603,51.6592,51.6921,37200.0
2009-11-02 14:00:00,78.51,79.01,78.45,78.99,13100.0,51.6263,51.9551,51.5868,51.9419,13100.0
2009-11-02 14:30:00,79.11,79.28,78.71,78.94,34300.0,52.0208,52.1326,51.7578,51.9091,34300.0
2009-11-02 15:00:00,78.96,79.23,78.72,78.89,34900.0,51.9222,52.0998,51.7644,51.8762,34900.0
2009-11-02 15:30:00,78.87,79.36,78.87,79.15,108900.0,51.863,52.1852,51.863,52.0471,108900.0
2009-11-03 09:30:00,78.36,78.85,78.04,78.57,36900.0,51.5277,51.8499,51.3172,51.6658,36900.0
2009-11-03 10:00:00,78.59,78.71,78.33,78.4,32700.0,51.6789,51.7578,51.5079,51.554,32700.0
2009-11-03 10:30:00,78.45,78.93,78.45,78.64,17700.0,51.5868,51.9025,51.5868,51.7118,17700.0
2009-11-03 11:00:00,78.64,78.8,78.23,78.31,22300.0,51.7118,51.817,51.4422,51.4948,22300.0
2009-11-03 11:30:00,78.35,78.61,78.29,78.56,15800.0,51.5211,51.6921,51.4816,51.6592,15800.0
2009-11-03 12:00:00,78.53,78.58,78.28,78.54,11100.0,51.6394,51.6723,51.4751,51.646,11100.0
2009-11-03 12:30:00,78.54,78.86,78.49,78.67,28700.0,51.646,51.8564,51.6131,51.7315,28700.0
2009-11-03 13:00:00,78.66,78.81,78.51,78.69,18700.0,51.7249,51.8236,51.6263,51.7447,18700.0
2009-11-03 13:30:00,78.65,78.99,78.62,78.99,29600.0,51.7184,51.9419,51.6986,51.9419,29600.0
2009-11-03 14:00:00,79.0,79.16,78.98,79.03,34400.0,51.9485,52.0537,51.9354,51.9682,34400.0
2009-11-03 14:30:00,79.08,79.16,78.67,78.85,22300.0,52.0011,52.0537,51.7315,51.8499,22300.0
2009-11-03 15:00:00,78.78,78.9,78.66,78.77,25200.0,51.8038,51.8828,51.7249,51.7973,25200.0
2009-11-03 15:30:00,78.78,79.06,78.78,78.96,51800.0,51.8038,51.988,51.8038,51.9222,51800.0
2009-11-04 09:30:00,79.59,80.3,79.59,79.71,34800.0,52.3365,52.8034,52.3365,52.4154,34800.0
2009-11-04 10:00:00,79.79,80.38,79.71,80.15,38000.0,52.468,52.856,52.4154,52.7047,38000.0
2009-11-04 10:30:00,80.16,80.25,80.01,80.23,23000.0,52.7113,52.7705,52.6127,52.7573,23000.0
2009-11-04 11:00:00,80.21,80.21,79.84,79.88,10400.0,52.7442,52.7442,52.5009,52.5272,10400.0
2009-11-04 11:30:00,79.85,79.95,79.76,79.76,9600.0,52.5074,52.5732,52.4483,52.4483,9600.0
2009-11-04 12:00:00,79.78,79.89,79.75,79.84,11500.0,52.4614,52.5338,52.4417,52.5009,11500.0
2009-11-04 12:30:00,79.84,79.97,79.75,79.95,160800.0,52.5009,52.5864,52.4417,52.5732,160800.0
2009-11-04 13:00:00,79.95,79.97,79.76,79.76,110200.0,52.5732,52.5864,52.4483,52.4483,110200.0
2009-11-04 13:30:00,79.8,79.88,79.75,79.83,11900.0,52.4746,52.5272,52.4417,52.4943,11900.0
2009-11-04 14:00:00,79.78,80.08,79.36,79.47,48300.0,52.4614,52.6587,52.1852,52.2576,48300.0
2009-11-04 14:30:00,79.49,80.1,79.47,79.92,42400.0,52.2707,52.6718,52.2576,52.5535,42400.0
2009-11-04 15:00:00,79.9,80.08,79.75,79.86,50200.0,52.5403,52.6587,52.4417,52.514,50200.0
2009-11-04 15:30:00,79.91,79.94,79.27,79.45,223500.0,52.5469,52.5666,52.1261,52.2444,223500.0
2009-11-05 09:30:00,80.51,80.51,80.0,80.24,62800.0,52.9414,52.9414,52.6061,52.7639,62800.0
2009-11-05 10:00:00,80.17,80.38,80.17,80.31,28500.0,52.7179,52.856,52.7179,52.8099,28500.0
2009-11-05 10:30:00,80.32,80.6,80.31,80.48,26100.0,52.8165,53.0006,52.8099,52.9217,26100.0
2009-11-05 11:00:00,80.5,80.52,80.35,80.43,22300.0,52.9349,52.948,52.8362,52.8888,22300.0
2009-11-05 11:30:00,80.4,80.44,80.29,80.4,28400.0,52.8691,52.8954,52.7968,52.8691,28400.0
2009-11-05 12:00:00,80.42,80.47,80.35,80.39,7800.0,52.8823,52.9151,52.8362,52.8625,7800.0
2009-11-05 12:30:00,80.39,80.5,80.39,80.5,12100.0,52.8625,52.9349,52.8625,52.9349,12100.0
2009-11-05 13:00:00,80.5,80.55,80.45,80.48,33700.0,52.9349,52.9678,52.902,52.9217,33700.0
2009-11-05 13:30:00,80.47,80.62,80.47,80.48,23400.0,52.9151,53.0138,52.9151,52.9217,23400.0
2009-11-05 14:00:00,80.47,80.65,80.46,80.61,20800.0,52.9151,53.0335,52.9086,53.0072,20800.0
2009-11-05 14:30:00,80.61,80.7,80.55,80.65,16800.0,53.0072,53.0664,52.9678,53.0335,16800.0
2009-11-05 15:00:00,80.66,80.73,80.56,80.56,31100.0,53.0401,53.0861,52.9743,52.9743,31100.0
2009-11-05 15:30:00,80.52,80.72,80.5,80.62,69900.0,52.948,53.0795,52.9349,53.0138,69900.0
2009-11-06 09:30:00,77.89,78.14,77.47,78.07,211000.0,51.2186,51.383,50.9424,51.337,211000.0
2009-11-06 10:00:00,78.06,78.24,77.55,77.64,66000.0,51.3304,51.4488,50.995,51.0542,66000.0
2009-11-06 10:30:00,77.59,77.89,77.38,77.78,50000.0,51.0213,51.2186,50.8832,51.1463,50000.0
2009-11-06 11:00:00,77.86,77.95,77.7,77.76,22000.0,51.1989,51.2581,51.0937,51.1331,22000.0
2009-11-06 11:30:00,77.76,77.91,77.72,77.79,17500.0,51.1331,51.2318,51.1068,51.1528,17500.0
2009-11-06 12:00:00,77.79,78.09,77.76,78.04,19300.0,51.1528,51.3501,51.1331,51.3172,19300.0
2009-11-06 12:30:00,77.98,78.07,77.9,77.91,10800.0,51.2778,51.337,51.2252,51.2318,10800.0
2009-11-06 13:00:00,77.94,78.16,77.83,78.15,25400.0,51.2515,51.3961,51.1791,51.3896,25400.0
2009-11-06 13:30:00,78.15,78.25,78.04,78.07,14500.0,51.3896,51.4553,51.3172,51.337,14500.0
2009-11-06 14:00:00,78.02,78.2,78.0,78.1,15400.0,51.3041,51.4224,51.2909,51.3567,15400.0
2009-11-06 14:30:00,78.1,78.1,77.92,77.93,15600.0,51.3567,51.3567,51.2383,51.2449,15600.0
2009-11-06 15:00:00,77.96,78.16,77.86,78.14,25000.0,51.2646,51.3961,51.1989,51.383,25000.0
2009-11-06 15:30:00,78.14,78.31,78.09,78.16,65900.0,51.383,51.4948,51.3501,51.3961,65900.0
2009-11-09 09:30:00,77.7,78.53,77.7,78.43,30900.0,51.0937,51.6394,51.0937,51.5737,30900.0
2009-11-09 10:00:00,78.5,78.8,78.5,78.6,27600.0,51.6197,51.817,51.6197,51.6855,27600.0
2009-11-09 10:30:00,78.58,78.94,78.57,78.9,15800.0,51.6723,51.9091,51.6658,51.8828,15800.0
2009-11-09 11:00:00,78.89,78.94,78.75,78.85,7900.0,51.8762,51.9091,51.7841,51.8499,7900.0
2009-11-09 11:30:00,78.87,78.95,78.81,78.92,11100.0,51.863,51.9156,51.8236,51.8959,11100.0
2009-11-09 12:00:00,78.92,79.1,78.92,79.01,22400.0,51.8959,52.0143,51.8959,51.9551,22400.0
2009-11-09 12:30:00,79.01,79.14,78.91,79.14,29200.0,51.9551,52.0406,51.8893,52.0406,29200.0
2009-11-09 13:00:00,79.15,79.27,78.93,78.94,18600.0,52.0471,52.1261,51.9025,51.9091,18600.0
2009-11-09 13:30:00,78.95,79.15,78.9,78.99,18100.0,51.9156,52.0471,51.8828,51.9419,18100.0
2009-11-09 14:00:00,78.99,79.13,78.93,78.95,13700.0,51.9419,52.034,51.9025,51.9156,13700.0
2009-11-09 14:30:00,78.97,79.1,78.95,79.05,13100.0,51.9288,52.0143,51.9156,51.9814,13100.0
2009-11-09 15:00:00,79.07,79.09,78.99,79.06,20700.0,51.9945,52.0077,51.9419,51.988,20700.0
2009-11-09 15:30:00,79.05,79.13,78.98,79.06,76000.0,51.9814,52.034,51.9354,51.988,76000.0
2009-11-10 09:30:00,76.19,76.48,76.12,76.4,165100.0,50.1007,50.2914,50.0547,50.2388,165100.0
2009-11-10 10:00:00,76.4,76.79,76.35,76.77,85500.0,50.2388,50.4953,50.2059,50.4821,85500.0
2009-11-10 10:30:00,76.77,76.79,76.37,76.37,28400.0,50.4821,50.4953,50.2191,50.2191,28400.0
2009-11-10 11:00:00,76.4,76.43,76.18,76.35,39300.0,50.2388,50.2585,50.0941,50.2059,39300.0
2009-11-10 11:30:00,76.35,76.54,76.31,76.4,25400.0,50.2059,50.3309,50.1796,50.2388,25400.0
2009-11-10 12:00:00,76.4,76.49,76.25,76.25,21400.0,50.2388,50.298,50.1402,50.1402,21400.0
2009-11-10 12:30:00,76.24,76.38,76.19,76.38,17300.0,50.1336,50.2257,50.1007,50.2257,17300.0
2009-11-10 13:00:00,76.35,76.37,76.22,76.24,52500.0,50.2059,50.2191,50.1204,50.1336,52500.0
2009-11-10 13:30:00,76.28,76.4,76.25,76.4,21700.0,50.1599,50.2388,50.1402,50.2388,21700.0
2009-11-10 14:00:00,76.4,76.52,76.36,76.39,22800.0,50.2388,50.3177,50.2125,50.2322,22800.0
2009-11-10 14:30:00,76.4,76.44,76.3,76.31,25300.0,50.2388,50.2651,50.1731,50.1796,25300.0
2009-11-10 15:00:00,76.31,76.42,76.27,76.37,41100.0,50.1796,50.252,50.1533,50.2191,41100.0
2009-11-10 15:30:00,76.39,76.43,76.25,76.4,92100.0,50.2322,50.2585,50.1402,50.2388,92100.0
2009-11-11 09:30:00,76.6,77.0,76.5,76.92,70800.0,50.3703,50.6334,50.3046,50.5808,70800.0
2009-11-11 10:00:00,76.95,77.5,76.92,77.48,55100.0,50.6005,50.9621,50.5808,50.949,55100.0
2009-11-11 10:30:00,77.49,77.49,76.83,77.24,57000.0,50.9556,50.9556,50.5216,50.7912,57000.0
2009-11-11 11:00:00,77.27,77.3,76.96,77.15,38800.0,50.8109,50.8306,50.6071,50.732,38800.0
2009-11-11 11:30:00,77.17,77.24,77.0,77.13,29600.0,50.7451,50.7912,50.6334,50.7188,29600.0
2009-11-11 12:00:00,77.11,77.17,77.0,77.17,24700.0,50.7057,50.7451,50.6334,50.7451,24700.0
2009-11-11 12:30:00,77.25,77.36,77.02,77.11,47600.0,50.7978,50.8701,50.6465,50.7057,47600.0
2009-11-11 13:00:00,77.09,77.18,76.94,77.02,56200.0,50.6925,50.7517,50.5939,50.6465,56200.0
2009-11-11 13:30:00,77.0,77.08,76.83,76.89,36500.0,50.6334,50.686,50.5216,50.561,36500.0
2009-11-11 14:00:00,76.93,77.08,76.87,76.9,24000.0,50.5873,50.686,50.5479,50.5676,24000.0
2009-11-11 14:30:00,76.9,77.07,76.88,76.99,13300.0,50.5676,50.6794,50.5544,50.6268,13300.0
2009-11-11 15:00:00,77.0,77.0,76.77,76.97,44300.0,50.6334,50.6334,50.4821,50.6136,44300.0
2009-11-11 15:30:00,76.98,77.06,76.76,76.81,120300.0,50.6202,50.6728,50.4755,50.5084,120300.0
2009-11-12 09:30:00,77.83,78.32,77.71,78.22,61300.0,51.1791,51.5014,51.1002,51.4356,61300.0
2009-11-12 10:00:00,78.28,78.43,78.13,78.4,69100.0,51.4751,51.5737,51.3764,51.554,69100.0
2009-11-12 10:30:00,78.34,78.49,78.1,78.2,31500.0,51.5145,51.6131,51.3567,51.4224,31500.0
2009-11-12 11:00:00,78.19,78.33,77.81,77.93,21000.0,51.4159,51.5079,51.166,51.2449,21000.0
2009-11-12 11:30:00,77.9,77.99,77.79,77.91,6300.0,51.2252,51.2844,51.1528,51.2318,6300.0
2009-11-12 12:00:00,77.91,78.04,77.91,78.04,13900.0,51.2318,51.3172,51.2318,51.3172,13900.0
2009-11-12 12:30:00,77.97,78.07,77.91,78.02,12100.0,51.2712,51.337,51.2318,51.3041,12100.0
2009-11-12 13:00:00,77.99,78.05,77.84,77.89,53300.0,51.2844,51.3238,51.1857,51.2186,53300.0
2009-11-12 13:30:00,77.96,77.96,77.73,77.85,26000.0,51.2646,51.2646,51.1134,51.1923,26000.0
2009-11-12 14:00:00,77.85,78.03,77.78,77.95,32500.0,51.1923,51.3107,51.1463,51.2581,32500.0
2009-11-12 14:30:00,77.98,78.09,77.76,77.79,39500.0,51.2778,51.3501,51.1331,51.1528,39500.0
2009-11-12 15:00:00,77.79,77.86,77.62,77.76,38800.0,51.1528,51.1989,51.0411,51.1331,38800.0
2009-11-12 15:30:00,77.77,77.84,77.52,77.74,86200.0,51.1397,51.1857,50.9753,51.12,86200.0
2009-11-13 09:30:00,77.97,78.11,77.7,77.87,67100.0,51.2712,51.3633,51.0937,51.2054,67100.0
2009-11-13 10:00:00,77.79,78.14,77.76,77.97,18500.0,51.1528,51.383,51.1331,51.2712,18500.0
2009-11-13 10:30:00,78.08,78.39,78.02,78.35,22400.0,51.3435,51.5474,51.3041,51.5211,22400.0
2009-11-13 11:00:00,78.32,78.39,78.23,78.25,18100.0,51.5014,51.5474,51.4422,51.4553,18100.0
2009-11-13 11:30:00,78.22,78.34,78.19,78.19,8400.0,51.4356,51.5145,51.4159,51.4159,8400.0
2009-11-13 12:00:00,78.22,78.59,78.22,78.56,19400.0,51.4356,51.6789,51.4356,51.6592,19400.0
2009-11-13 12:30:00,78.56,78.6,78.47,78.51,39800.0,51.6592,51.6855,51.6,51.6263,39800.0
2009-11-13 13:00:00,78.54,78.56,78.51,78.51,12000.0,51.646,51.6592,51.6263,51.6263,12000.0
2009-11-13 13:30:00,78.51,78.54,78.35,78.37,20300.0,51.6263,51.646,51.5211,51.5342,20300.0
2009-11-13 14:00:00,78.31,78.4,78.19,78.19,9100.0,51.4948,51.554,51.4159,51.4159,9100.0
2009-11-13 14:30:00,78.14,78.19,78.0,78.0,12100.0,51.383,51.4159,51.2909,51.2909,12100.0
2009-11-13 15:00:00,78.0,78.09,77.92,78.06,37600.0,51.2909,51.3501,51.2383,51.3304,37600.0
2009-11-13 15:30:00,78.06,78.29,77.99,78.25,45400.0,51.3304,51.4816,51.2844,51.4553,45400.0
2009-11-16 09:30:00,79.0,79.77,78.71,79.75,52400.0,51.9485,52.4548,51.7578,52.4417,52400.0
2009-11-16 10:00:00,79.75,79.99,79.75,79.93,24600.0,52.4417,52.5995,52.4417,52.5601,24600.0
2009-11-16 10:30:00,79.93,79.99,79.88,79.95,28900.0,52.5601,52.5995,52.5272,52.5732,28900.0
2009-11-16 11:00:00,79.93,79.99,79.83,79.92,21000.0,52.5601,52.5995,52.4943,52.5535,21000.0
2009-11-16 11:30:00,79.92,80.02,79.9,80.02,22400.0,52.5535,52.6192,52.5403,52.6192,22400.0
2009-11-16 12:00:00,80.04,80.05,79.67,79.84,8300.0,52.6324,52.639,52.3891,52.5009,8300.0
2009-11-16 12:30:00,79.88,80.1,79.75,80.07,13000.0,52.5272,52.6718,52.4417,52.6521,13000.0
2009-11-16 13:00:00,80.06,80.25,80.06,80.19,25500.0,52.6455,52.7705,52.6455,52.731,25500.0
2009-11-16 13:30:00,80.22,80.35,80.19,80.31,7500.0,52.7508,52.8362,52.731,52.8099,7500.0
2009-11-16 14:00:00,80.31,80.68,80.3,80.66,24600.0,52.8099,53.0532,52.8034,53.0401,24600.0
2009-11-16 14:30:00,80.65,80.67,80.35,80.39,26800.0,53.0335,53.0467,52.8362,52.8625,26800.0
2009-11-16 15:00:00,80.42,80.42,79.92,80.03,36600.0,52.8823,52.8823,52.5535,52.6258,36600.0
2009-11-16 15:30:00,79.97,80.28,79.93,80.28,57200.0,52.5864,52.7902,52.5601,52.7902,57200.0
2009-11-17 09:30:00,80.02,80.14,79.72,79.96,23700.0,52.6192,52.6981,52.422,52.5798,23700.0
2009-11-17 10:00:00,79.96,80.13,79.84,80.06,17000.0,52.5798,52.6916,52.5009,52.6455,17000.0
2009-11-17 10:30:00,80.04,80.04,79.58,79.69,7000.0,52.6324,52.6324,52.3299,52.4022,7000.0
2009-11-17 11:00:00,79.74,79.81,79.44,79.75,23000.0,52.4351,52.4811,52.2378,52.4417,23000.0
2009-11-17 11:30:00,79.75,79.77,79.61,79.67,25400.0,52.4417,52.4548,52.3496,52.3891,25400.0
2009-11-17 12:00:00,79.65,80.05,79.65,79.94,8300.0,52.3759,52.639,52.3759,52.5666,8300.0
2009-11-17 12:30:00,79.9,79.98,79.88,79.98,5200.0,52.5403,52.5929,52.5272,52.5929,5200.0
2009-11-17 13:00:00,79.94,80.01,79.85,79.98,11700.0,52.5666,52.6127,52.5074,52.5929,11700.0
2009-11-17 13:30:00,79.95,80.15,79.95,80.11,11100.0,52.5732,52.7047,52.5732,52.6784,11100.0
2009-11-17 14:00:00,80.16,80.17,80.05,80.05,4500.0,52.7113,52.7179,52.639,52.639,4500.0
2009-11-17 14:30:00,80.05,80.05,79.89,80.03,7600.0,52.639,52.639,52.5338,52.6258,7600.0
2009-11-17 15:00:00,80.03,80.22,80.02,80.2,13900.0,52.6258,52.7508,52.6192,52.7376,13900.0
2009-11-17 15:30:00,80.2,80.31,80.08,80.28,41000.0,52.7376,52.8099,52.6587,52.7902,41000.0
2009-11-18 09:30:00,79.74,79.81,79.12,79.26,31000.0,52.4351,52.4811,52.0274,52.1195,31000.0
2009-11-18 10:00:00,79.2,79.25,79.09,79.15,17600.0,52.08,52.1129,52.0077,52.0471,17600.0
2009-11-18 10:30:00,79.16,79.5,79.16,79.4,4400.0,52.0537,52.2773,52.0537,52.2115,4400.0
2009-11-18 11:00:00,79.47,79.55,79.32,79.44,9100.0,52.2576,52.3102,52.1589,52.2378,9100.0
2009-11-18 11:30:00,79.44,79.44,79.25,79.38,6900.0,52.2378,52.2378,52.1129,52.1984,6900.0
2009-11-18 12:00:00,79.38,79.41,79.24,79.27,5800.0,52.1984,52.2181,52.1063,52.1261,5800.0
2009-11-18 12:30:00,79.27,79.34,79.08,79.09,16600.0,52.1261,52.1721,52.0011,52.0077,16600.0
2009-11-18 13:00:00,79.06,79.11,78.9,78.97,31000.0,51.988,52.0208,51.8828,51.9288,31000.0
2009-11-18 13:30:00,78.97,79.1,78.97,79.01,5900.0,51.9288,52.0143,51.9288,51.9551,5900.0
2009-11-18 14:00:00,79.0,79.14,79.0,79.05,10600.0,51.9485,52.0406,51.9485,51.9814,10600.0
2009-11-18 14:30:00,79.05,79.12,79.0,79.05,9300.0,51.9814,52.0274,51.9485,51.9814,9300.0
2009-11-18 15:00:00,79.09,79.23,79.08,79.2,15400.0,52.0077,52.0998,52.0011,52.08,15400.0
2009-11-18 15:30:00,79.18,79.42,79.1,79.39,71600.0,52.0669,52.2247,52.0143,52.205,71600.0
2009-11-19 09:30:00,78.68,78.68,77.07,77.3,81200.0,51.7381,51.7381,50.6794,50.8306,81200.0
2009-11-19 10:00:00,77.21,77.35,77.12,77.2,40700.0,50.7714,50.8635,50.7123,50.7649,40700.0
2009-11-19 10:30:00,77.2,77.28,77.05,77.08,33600.0,50.7649,50.8175,50.6662,50.686,33600.0
2009-11-19 11:00:00,77.08,77.13,77.0,77.12,22300.0,50.686,50.7188,50.6334,50.7123,22300.0
2009-11-19 11:30:00,77.08,77.22,77.02,77.22,16000.0,50.686,50.778,50.6465,50.778,16000.0
2009-11-19 12:00:00,77.22,77.32,77.21,77.29,11500.0,50.778,50.8438,50.7714,50.8241,11500.0
2009-11-19 12:30:00,77.34,77.48,77.28,77.3,12900.0,50.8569,50.949,50.8175,50.8306,12900.0
2009-11-19 13:00:00,77.33,77.34,77.13,77.24,13300.0,50.8504,50.8569,50.7188,50.7912,13300.0
2009-11-19 13:30:00,77.25,77.33,77.18,77.22,21500.0,50.7978,50.8504,50.7517,50.778,21500.0
2009-11-19 14:00:00,77.23,77.4,77.11,77.32,8000.0,50.7846,50.8964,50.7057,50.8438,8000.0
2009-11-19 14:30:00,77.33,77.44,77.29,77.32,8000.0,50.8504,50.9227,50.8241,50.8438,8000.0
2009-11-19 15:00:00,77.35,77.38,77.21,77.35,28200.0,50.8635,50.8832,50.7714,50.8635,28200.0
2009-11-19 15:30:00,77.34,77.62,77.34,77.57,134800.0,50.8569,51.0411,50.8569,51.0082,134800.0
2009-11-20 09:30:00,77.65,77.65,76.9,77.08,30600.0,51.0608,51.0608,50.5676,50.686,30600.0
2009-11-20 10:00:00,77.06,77.3,76.96,77.1,45600.0,50.6728,50.8306,50.6071,50.6991,45600.0
2009-11-20 10:30:00,77.18,77.19,76.95,77.02,21800.0,50.7517,50.7583,50.6005,50.6465,21800.0
2009-11-20 11:00:00,77.08,77.22,76.99,77.06,5800.0,50.686,50.778,50.6268,50.6728,5800.0
2009-11-20 11:30:00,77.07,77.2,76.96,77.18,9300.0,50.6794,50.7649,50.6071,50.7517,9300.0
2009-11-20 12:00:00,77.1,77.1,76.93,76.93,4800.0,50.6991,50.6991,50.5873,50.5873,4800.0
2009-11-20 12:30:00,76.94,76.97,76.9,76.92,6300.0,50.5939,50.6136,50.5676,50.5808,6300.0
2009-11-20 13:00:00,76.91,76.95,76.9,76.93,3700.0,50.5742,50.6005,50.5676,50.5873,3700.0
2009-11-20 13:30:00,76.93,77.0,76.9,76.98,4800.0,50.5873,50.6334,50.5676,50.6202,4800.0
2009-11-20 14:00:00,77.0,77.02,76.95,76.96,4400.0,50.6334,50.6465,50.6005,50.6071,4400.0
2009-11-20 14:30:00,76.96,77.01,76.91,76.94,4300.0,50.6071,50.6399,50.5742,50.5939,4300.0
2009-11-20 15:00:00,76.91,76.98,76.91,76.94,22900.0,50.5742,50.6202,50.5742,50.5939,22900.0
2009-11-20 15:30:00,76.96,77.06,76.96,76.98,66600.0,50.6071,50.6728,50.6071,50.6202,66600.0
2009-11-23 09:30:00,77.64,78.24,77.46,77.94,49700.0,51.0542,51.4488,50.9358,51.2515,49700.0
2009-11-23 10:00:00,77.94,78.05,77.86,77.87,36600.0,51.2515,51.3238,51.1989,51.2054,36600.0
2009-11-23 10:30:00,77.88,77.97,77.71,77.72,28500.0,51.212,51.2712,51.1002,51.1068,28500.0
2009-11-23 11:00:00,77.77,77.82,77.7,77.7,19300.0,51.1397,51.1726,51.0937,51.0937,19300.0
2009-11-23 11:30:00,77.72,77.73,77.35,77.35,13800.0,51.1068,51.1134,50.8635,50.8635,13800.0
2009-11-23 12:00:00,77.34,77.44,77.21,77.21,27700.0,50.8569,50.9227,50.7714,50.7714,27700.0
2009-11-23 12:30:00,77.2,77.4,77.06,77.32,46900.0,50.7649,50.8964,50.6728,50.8438,46900.0
2009-11-23 13:00:00,77.33,77.33,77.14,77.21,21700.0,50.8504,50.8504,50.7254,50.7714,21700.0
2009-11-23 13:30:00,77.18,77.25,77.12,77.17,10500.0,50.7517,50.7978,50.7123,50.7451,10500.0
2009-11-23 14:00:00,77.12,77.25,77.11,77.2,16600.0,50.7123,50.7978,50.7057,50.7649,16600.0
2009-11-23 14:30:00,77.18,77.32,77.18,77.29,31900.0,50.7517,50.8438,50.7517,50.8241,31900.0
2009-11-23 15:00:00,77.29,77.55,77.29,77.49,33900.0,50.8241,50.995,50.8241,50.9556,33900.0
2009-11-23 15:30:00,77.47,77.48,77.2,77.46,104900.0,50.9424,50.949,50.7649,50.9358,104900.0
2009-11-24 09:30:00,76.51,76.99,75.89,75.93,86300.0,50.3111,50.6268,49.9034,49.9298,86300.0
2009-11-24 10:00:00,75.88,76.04,75.79,75.97,32000.0,49.8969,50.0021,49.8377,49.9561,32000.0
2009-11-24 10:30:00,75.97,76.2,75.97,76.12,28700.0,49.9561,50.1073,49.9561,50.0547,28700.0
2009-11-24 11:00:00,76.11,76.11,75.89,75.92,25800.0,50.0481,50.0481,49.9034,49.9232,25800.0
2009-11-24 11:30:00,75.91,75.97,75.85,75.94,21200.0,49.9166,49.9561,49.8771,49.9363,21200.0
2009-11-24 12:00:00,75.92,75.99,75.85,75.96,9000.0,49.9232,49.9692,49.8771,49.9495,9000.0
2009-11-24 12:30:00,75.96,75.96,75.87,75.88,10400.0,49.9495,49.9495,49.8903,49.8969,10400.0
2009-11-24 13:00:00,75.91,75.96,75.87,75.89,8700.0,49.9166,49.9495,49.8903,49.9034,8700.0
2009-11-24 13:30:00,75.87,75.91,75.86,75.86,10000.0,49.8903,49.9166,49.8837,49.8837,10000.0
2009-11-24 14:00:00,75.88,75.98,75.85,75.97,22000.0,49.8969,49.9626,49.8771,49.9561,22000.0
2009-11-24 14:30:00,75.96,76.11,75.95,76.0,19200.0,49.9495,50.0481,49.9429,49.9758,19200.0
2009-11-24 15:00:00,76.0,76.03,75.93,75.93,23700.0,49.9758,49.9955,49.9298,49.9298,23700.0
2009-11-24 15:30:00,75.93,76.1,75.82,75.98,59500.0,49.9298,50.0415,49.8574,49.9626,59500.0
2009-11-25 09:30:00,77.52,77.7,77.02,77.22,52100.0,50.9753,51.0937,50.6465,50.778,52100.0
2009-11-25 10:00:00,77.21,77.38,77.13,77.21,13000.0,50.7714,50.8832,50.7188,50.7714,13000.0
2009-11-25 10:30:00,77.31,77.31,77.18,77.28,10000.0,50.8372,50.8372,50.7517,50.8175,10000.0
2009-11-25 11:00:00,77.25,77.59,77.24,77.55,24700.0,50.7978,51.0213,50.7912,50.995,24700.0
2009-11-25 11:30:00,77.57,77.58,77.45,77.51,11400.0,51.0082,51.0148,50.9293,50.9687,11400.0
2009-11-25 12:00:00,77.52,77.53,77.29,77.42,4800.0,50.9753,50.9819,50.8241,50.9095,4800.0
2009-11-25 12:30:00,77.41,77.42,77.35,77.38,5600.0,50.903,50.9095,50.8635,50.8832,5600.0
2009-11-25 13:00:00,77.4,77.53,77.4,77.48,8900.0,50.8964,50.9819,50.8964,50.949,8900.0
2009-11-25 13:30:00,77.5,77.53,77.45,77.51,4400.0,50.9621,50.9819,50.9293,50.9687,4400.0
2009-11-25 14:00:00,77.52,77.69,77.49,77.69,20800.0,50.9753,51.0871,50.9556,51.0871,20800.0
2009-11-25 14:30:00,77.69,77.72,77.65,77.7,8900.0,51.0871,51.1068,51.0608,51.0937,8900.0
2009-11-25 15:00:00,77.64,77.67,77.58,77.61,29000.0,51.0542,51.0739,51.0148,51.0345,29000.0
2009-11-25 15:30:00,77.62,77.83,77.61,77.83,77100.0,51.0411,51.1791,51.0345,51.1791,77100.0
2009-11-27 09:30:00,75.91,76.86,75.91,76.78,63500.0,49.9166,50.5413,49.9166,50.4887,63500.0
2009-11-27 10:00:00,76.87,77.15,76.78,76.93,12000.0,50.5479,50.732,50.4887,50.5873,12000.0
2009-11-27 10:30:00,76.87,77.15,76.82,77.05,15600.0,50.5479,50.732,50.515,50.6662,15600.0
2009-11-27 11:00:00,77.09,77.3,76.97,77.13,14800.0,50.6925,50.8306,50.6136,50.7188,14800.0
2009-11-27 11:30:00,77.13,77.17,77.0,77.11,19100.0,50.7188,50.7451,50.6334,50.7057,19100.0
2009-11-27 12:00:00,77.08,77.08,76.84,76.98,14800.0,50.686,50.686,50.5281,50.6202,14800.0
2009-11-27 12:30:00,77.0,77.3,76.98,77.11,39200.0,50.6334,50.8306,50.6202,50.7057,39200.0
2009-11-30 09:30:00,79.06,79.1,78.44,78.86,87700.0,51.988,52.0143,51.5803,51.8564,87700.0
2009-11-30 10:00:00,78.84,78.98,78.68,78.85,31000.0,51.8433,51.9354,51.7381,51.8499,31000.0
2009-11-30 10:30:00,78.89,78.99,78.68,78.76,23800.0,51.8762,51.9419,51.7381,51.7907,23800.0
2009-11-30 11:00:00,78.79,78.86,78.42,78.42,26600.0,51.8104,51.8564,51.5671,51.5671,26600.0
2009-11-30 11:30:00,78.46,78.46,78.2,78.2,23000.0,51.5934,51.5934,51.4224,51.4224,23000.0
2009-11-30 12:00:00,78.22,78.32,78.13,78.27,22300.0,51.4356,51.5014,51.3764,51.4685,22300.0
2009-11-30 12:30:00,78.25,78.26,78.13,78.15,11600.0,51.4553,51.4619,51.3764,51.3896,11600.0
2009-11-30 13:00:00,78.15,78.26,78.1,78.22,9800.0,51.3896,51.4619,51.3567,51.4356,9800.0
2009-11-30 13:30:00,78.24,78.45,78.15,78.42,12300.0,51.4488,51.5868,51.3896,51.5671,12300.0
2009-11-30 14:00:00,78.41,78.53,78.34,78.51,13700.0,51.5605,51.6394,51.5145,51.6263,13700.0
2009-11-30 14:30:00,78.48,78.49,78.27,78.3,24000.0,51.6066,51.6131,51.4685,51.4882,24000.0
2009-11-30 15:00:00,78.31,78.6,78.29,78.5,64500.0,51.4948,51.6855,51.4816,51.6197,64500.0
2009-11-30 15:30:00,78.49,78.69,78.4,78.47,117600.0,51.6131,51.7447,51.554,51.6,117600.0
2009-12-01 09:30:00,80.24,80.8,79.83,80.7,106600.0,52.7639,53.1321,52.4943,53.0664,106600.0
2009-12-01 10:00:00,80.67,80.87,80.61,80.85,57700.0,53.0467,53.1782,53.0072,53.165,57700.0
2009-12-01 10:30:00,80.87,80.98,80.72,80.79,43200.0,53.1782,53.2505,53.0795,53.1256,43200.0
2009-12-01 11:00:00,80.79,81.12,80.79,81.12,24700.0,53.1256,53.3426,53.1256,53.3426,24700.0
2009-12-01 11:30:00,81.14,81.49,81.06,81.48,30400.0,53.3557,53.5859,53.3031,53.5793,30400.0
2009-12-01 12:00:00,81.49,81.57,81.36,81.38,46900.0,53.5859,53.6385,53.5004,53.5135,46900.0
2009-12-01 12:30:00,81.36,81.37,81.08,81.08,11000.0,53.5004,53.507,53.3163,53.3163,11000.0
2009-12-01 13:00:00,81.11,81.38,81.1,81.36,43000.0,53.336,53.5135,53.3294,53.5004,43000.0
2009-12-01 13:30:00,81.42,81.51,81.38,81.45,22800.0,53.5398,53.599,53.5135,53.5596,22800.0
2009-12-01 14:00:00,81.48,81.57,81.33,81.46,27700.0,53.5793,53.6385,53.4807,53.5661,27700.0
2009-12-01 14:30:00,81.5,81.52,81.37,81.44,29700.0,53.5924,53.6056,53.507,53.553,29700.0
2009-12-01 15:00:00,81.46,81.5,81.35,81.48,43100.0,53.5661,53.5924,53.4938,53.5793,43100.0
2009-12-01 15:30:00,81.47,81.52,81.25,81.39,124100.0,53.5727,53.6056,53.4281,53.5201,124100.0
2009-12-02 09:30:00,81.22,81.92,81.22,81.8,44400.0,53.4083,53.8686,53.4083,53.7897,44400.0
2009-12-02 10:00:00,81.88,82.36,81.83,82.36,47800.0,53.8423,54.158,53.8094,54.158,47800.0
2009-12-02 10:30:00,82.29,82.33,82.05,82.09,39200.0,54.1119,54.1382,53.9541,53.9804,39200.0
2009-12-02 11:00:00,82.11,82.13,81.87,81.92,64700.0,53.9936,54.0067,53.8358,53.8686,64700.0
2009-12-02 11:30:00,81.92,82.3,81.92,82.29,14900.0,53.8686,54.1185,53.8686,54.1119,14900.0
2009-12-02 12:00:00,82.31,82.36,81.97,82.05,22800.0,54.1251,54.158,53.9015,53.9541,22800.0
2009-12-02 12:30:00,82.03,82.2,82.0,82.15,15300.0,53.941,54.0528,53.9212,54.0199,15300.0
2009-12-02 13:00:00,82.16,82.21,82.12,82.15,3500.0,54.0264,54.0593,54.0001,54.0199,3500.0
2009-12-02 13:30:00,82.15,82.23,82.07,82.15,17700.0,54.0199,54.0725,53.9673,54.0199,17700.0
2009-12-02 14:00:00,82.16,82.2,81.88,81.93,31100.0,54.0264,54.0528,53.8423,53.8752,31100.0
2009-12-02 14:30:00,81.93,81.99,81.9,81.95,12500.0,53.8752,53.9147,53.8555,53.8884,12500.0
2009-12-02 15:00:00,81.99,82.05,81.91,82.03,33200.0,53.9147,53.9541,53.8621,53.941,33200.0
2009-12-02 15:30:00,82.02,82.23,81.91,82.0,82900.0,53.9344,54.0725,53.8621,53.9212,82900.0
2009-12-03 09:30:00,85.17,85.59,84.68,85.25,189800.0,56.0058,56.2819,55.6835,56.0584,189800.0
2009-12-03 10:00:00,85.19,85.33,84.9,85.05,82600.0,56.0189,56.111,55.8282,55.9268,82600.0
2009-12-03 10:30:00,85.05,85.25,84.87,85.16,45600.0,55.9268,56.0584,55.8085,55.9992,45600.0
2009-12-03 11:00:00,85.16,85.19,84.98,85.17,24300.0,55.9992,56.0189,55.8808,56.0058,24300.0
2009-12-03 11:30:00,85.18,85.29,84.96,85.02,16800.0,56.0123,56.0847,55.8677,55.9071,16800.0
2009-12-03 12:00:00,84.96,85.08,84.84,84.84,23600.0,55.8677,55.9466,55.7888,55.7888,23600.0
2009-12-03 12:30:00,84.84,84.93,84.82,84.89,9300.0,55.7888,55.8479,55.7756,55.8216,9300.0
2009-12-03 13:00:00,84.92,85.06,84.83,84.96,31900.0,55.8414,55.9334,55.7822,55.8677,31900.0
2009-12-03 13:30:00,85.0,85.07,84.91,84.95,12600.0,55.894,55.94,55.8348,55.8611,12600.0
2009-12-03 14:00:00,84.95,85.08,84.83,84.86,24700.0,55.8611,55.9466,55.7822,55.8019,24700.0
2009-12-03 14:30:00,84.86,85.02,84.84,84.84,27300.0,55.8019,55.9071,55.7888,55.7888,27300.0
2009-12-03 15:00:00,84.88,85.1,84.83,84.92,45400.0,55.8151,55.9597,55.7822,55.8414,45400.0
2009-12-03 15:30:00,84.92,85.0,84.41,84.59,123600.0,55.8414,55.894,55.506,55.6244,123600.0
2009-12-04 09:30:00,84.81,85.7,84.56,85.38,66900.0,55.769,56.3543,55.6046,56.1438,66900.0
2009-12-04 10:00:00,85.42,85.42,84.96,85.02,44700.0,56.1701,56.1701,55.8677,55.9071,44700.0
2009-12-04 10:30:00,85.0,85.07,84.5,84.59,86600.0,55.894,55.94,55.5652,55.6244,86600.0
2009-12-04 11:00:00,84.58,84.68,84.27,84.37,110500.0,55.6178,55.6835,55.4139,55.4797,110500.0
2009-12-04 11:30:00,84.37,84.43,83.98,84.15,60600.0,55.4797,55.5191,55.2232,55.335,60600.0
2009-12-04 12:00:00,84.11,84.41,84.11,84.16,66300.0,55.3087,55.506,55.3087,55.3416,66300.0
2009-12-04 12:30:00,84.22,84.39,84.13,84.22,76600.0,55.3811,55.4928,55.3219,55.3811,76600.0
2009-12-04 13:00:00,84.23,84.47,84.09,84.13,39500.0,55.3876,55.5455,55.2956,55.3219,39500.0
2009-12-04 13:30:00,84.03,84.15,83.79,83.82,46300.0,55.2561,55.335,55.0983,55.118,46300.0
2009-12-04 14:00:00,83.82,83.88,83.79,83.81,15900.0,55.118,55.1575,55.0983,55.1115,15900.0
2009-12-04 14:30:00,83.78,84.09,83.77,84.0,26500.0,55.0917,55.2956,55.0851,55.2364,26500.0
2009-12-04 15:00:00,83.99,84.45,83.91,84.31,34800.0,55.2298,55.5323,55.1772,55.4402,34800.0
2009-12-04 15:30:00,84.33,84.39,84.06,84.3,56800.0,55.4534,55.4928,55.2758,55.4337,56800.0
2009-12-07 09:30:00,83.76,83.95,83.14,83.37,43700.0,55.0786,55.2035,54.6709,54.8221,43700.0
2009-12-07 10:00:00,83.44,83.66,83.3,83.6,37900.0,54.8681,55.0128,54.7761,54.9734,37900.0
2009-12-07 10:30:00,83.69,83.69,83.41,83.59,82100.0,55.0325,55.0325,54.8484,54.9668,82100.0
2009-12-07 11:00:00,83.6,83.64,83.4,83.49,18800.0,54.9734,54.9997,54.8418,54.901,18800.0
2009-12-07 11:30:00,83.45,83.53,83.4,83.46,72000.0,54.8747,54.9273,54.8418,54.8813,72000.0
2009-12-07 12:00:00,83.45,83.47,83.4,83.41,27900.0,54.8747,54.8879,54.8418,54.8484,27900.0
2009-12-07 12:30:00,83.4,83.7,83.4,83.43,27300.0,54.8418,55.0391,54.8418,54.8616,27300.0
2009-12-07 13:00:00,83.47,83.68,83.41,83.59,23300.0,54.8879,55.026,54.8484,54.9668,23300.0
2009-12-07 13:30:00,83.59,83.61,83.4,83.41,21400.0,54.9668,54.9799,54.8418,54.8484,21400.0
2009-12-07 14:00:00,83.4,83.44,83.12,83.12,22900.0,54.8418,54.8681,54.6577,54.6577,22900.0
2009-12-07 14:30:00,83.12,83.15,82.79,82.8,51800.0,54.6577,54.6774,54.4407,54.4473,51800.0
2009-12-07 15:00:00,82.83,82.97,82.64,82.65,53000.0,54.467,54.5591,54.3421,54.3487,53000.0
2009-12-07 15:30:00,82.65,82.91,82.64,82.8,103700.0,54.3487,54.5196,54.3421,54.4473,103700.0
2009-12-08 09:30:00,83.92,84.0,83.0,83.22,51800.0,55.1838,55.2364,54.5788,54.7235,51800.0
2009-12-08 10:00:00,83.28,83.42,83.13,83.23,43200.0,54.7629,54.855,54.6643,54.7301,43200.0
2009-12-08 10:30:00,83.3,83.43,83.07,83.17,36000.0,54.7761,54.8616,54.6248,54.6906,36000.0
2009-12-08 11:00:00,83.24,83.56,83.16,83.51,25100.0,54.7366,54.9471,54.684,54.9142,25100.0
2009-12-08 11:30:00,83.52,83.74,83.38,83.41,48100.0,54.9208,55.0654,54.8287,54.8484,48100.0
2009-12-08 12:00:00,83.47,83.6,83.33,83.33,35600.0,54.8879,54.9734,54.7958,54.7958,35600.0
2009-12-08 12:30:00,83.38,83.45,83.17,83.45,32200.0,54.8287,54.8747,54.6906,54.8747,32200.0
2009-12-08 13:00:00,83.45,83.5,83.17,83.17,8900.0,54.8747,54.9076,54.6906,54.6906,8900.0
2009-12-08 13:30:00,83.25,83.37,83.23,83.29,4500.0,54.7432,54.8221,54.7301,54.7695,4500.0
2009-12-08 14:00:00,83.18,83.33,83.18,83.24,17700.0,54.6972,54.7958,54.6972,54.7366,17700.0
2009-12-08 14:30:00,83.25,83.43,83.16,83.25,29600.0,54.7432,54.8616,54.684,54.7432,29600.0
2009-12-08 15:00:00,83.25,83.47,83.18,83.41,30100.0,54.7432,54.8879,54.6972,54.8484,30100.0
2009-12-08 15:30:00,83.42,83.61,83.31,83.61,68500.0,54.855,54.9799,54.7827,54.9799,68500.0
2009-12-09 09:30:00,83.52,84.0,83.35,83.82,65400.0,54.9208,55.2364,54.809,55.118,65400.0
2009-12-09 10:00:00,83.82,83.96,83.68,83.76,47000.0,55.118,55.2101,55.026,55.0786,47000.0
2009-12-09 10:30:00,83.77,84.1,83.56,83.8,66200.0,55.0851,55.3021,54.9471,55.1049,66200.0
2009-12-09 11:00:00,83.76,83.88,83.58,83.58,24100.0,55.0786,55.1575,54.9602,54.9602,24100.0
2009-12-09 11:30:00,83.61,83.61,83.39,83.55,47000.0,54.9799,54.9799,54.8353,54.9405,47000.0
2009-12-09 12:00:00,83.56,83.72,83.56,83.62,39400.0,54.9471,55.0523,54.9471,54.9865,39400.0
2009-12-09 12:30:00,83.63,83.71,83.52,83.63,24600.0,54.9931,55.0457,54.9208,54.9931,24600.0
2009-12-09 13:00:00,83.64,83.67,83.46,83.66,62100.0,54.9997,55.0194,54.8813,55.0128,62100.0
2009-12-09 13:30:00,83.64,83.64,83.36,83.36,62500.0,54.9997,54.9997,54.8155,54.8155,62500.0
2009-12-09 14:00:00,83.34,83.45,83.3,83.3,3800.0,54.8024,54.8747,54.7761,54.7761,3800.0
2009-12-09 14:30:00,83.29,83.81,83.29,83.73,15700.0,54.7695,55.1115,54.7695,55.0588,15700.0
2009-12-09 15:00:00,83.75,83.93,83.72,83.82,22300.0,55.072,55.1904,55.0523,55.118,22300.0
2009-12-09 15:30:00,83.79,84.06,83.78,84.01,76800.0,55.0983,55.2758,55.0917,55.243,76800.0
2009-12-10 09:30:00,83.74,84.0,83.67,83.95,30800.0,55.0654,55.2364,55.0194,55.2035,30800.0
2009-12-10 10:00:00,83.81,83.81,83.42,83.55,23800.0,55.1115,55.1115,54.855,54.9405,23800.0
2009-12-10 10:30:00,83.56,83.62,83.39,83.51,21400.0,54.9471,54.9865,54.8353,54.9142,21400.0
2009-12-10 11:00:00,83.5,83.78,83.5,83.71,27000.0,54.9076,55.0917,54.9076,55.0457,27000.0
2009-12-10 11:30:00,83.68,83.81,83.64,83.77,26900.0,55.026,55.1115,54.9997,55.0851,26900.0
2009-12-10 12:00:00,83.82,83.85,83.54,83.69,18000.0,55.118,55.1378,54.9339,55.0325,18000.0
2009-12-10 12:30:00,83.66,83.68,83.5,83.56,9200.0,55.0128,55.026,54.9076,54.9471,9200.0
2009-12-10 13:00:00,83.51,83.51,83.32,83.4,4400.0,54.9142,54.9142,54.7892,54.8418,4400.0
2009-12-10 13:30:00,83.43,83.46,83.35,83.42,5200.0,54.8616,54.8813,54.809,54.855,5200.0
2009-12-10 14:00:00,83.46,83.76,83.46,83.76,5900.0,54.8813,55.0786,54.8813,55.0786,5900.0
2009-12-10 14:30:00,83.71,83.76,83.54,83.57,11800.0,55.0457,55.0786,54.9339,54.9536,11800.0
2009-12-10 15:00:00,83.57,83.58,83.39,83.45,14800.0,54.9536,54.9602,54.8353,54.8747,14800.0
2009-12-10 15:30:00,83.44,83.53,83.36,83.43,38900.0,54.8681,54.9273,54.8155,54.8616,38900.0
2009-12-11 09:30:00,84.0,84.49,83.85,84.04,80500.0,55.2364,55.5586,55.1378,55.2627,80500.0
2009-12-11 10:00:00,84.0,84.31,84.0,84.14,62200.0,55.2364,55.4402,55.2364,55.3285,62200.0
2009-12-11 10:30:00,84.19,84.3,84.03,84.25,51900.0,55.3613,55.4337,55.2561,55.4008,51900.0
2009-12-11 11:00:00,84.29,84.29,83.82,83.96,25100.0,55.4271,55.4271,55.118,55.2101,25100.0
2009-12-11 11:30:00,83.96,84.16,83.86,83.93,19400.0,55.2101,55.3416,55.1443,55.1904,19400.0
2009-12-11 12:00:00,84.02,84.15,83.99,84.03,20300.0,55.2495,55.335,55.2298,55.2561,20300.0
2009-12-11 12:30:00,84.07,84.26,84.03,84.15,16400.0,55.2824,55.4074,55.2561,55.335,16400.0
2009-12-11 13:00:00,84.17,84.25,84.1,84.19,9500.0,55.3482,55.4008,55.3021,55.3613,9500.0
2009-12-11 13:30:00,84.23,84.28,84.15,84.23,10000.0,55.3876,55.4205,55.335,55.3876,10000.0
2009-12-11 14:00:00,84.23,84.39,84.23,84.31,6300.0,55.3876,55.4928,55.3876,55.4402,6300.0
2009-12-11 14:30:00,84.29,84.34,84.18,84.23,6700.0,55.4271,55.46,55.3548,55.3876,6700.0
2009-12-11 15:00:00,84.2,84.37,84.13,84.36,14500.0,55.3679,55.4797,55.3219,55.4731,14500.0
2009-12-11 15:30:00,84.37,84.49,84.22,84.34,57400.0,55.4797,55.5586,55.3811,55.46,57400.0
2009-12-14 09:30:00,83.67,83.77,83.15,83.24,53800.0,55.0194,55.0851,54.6774,54.7366,53800.0
2009-12-14 10:00:00,83.21,83.45,83.08,83.32,35600.0,54.7169,54.8747,54.6314,54.7892,35600.0
2009-12-14 10:30:00,83.37,83.43,83.17,83.28,19400.0,54.8221,54.8616,54.6906,54.7629,19400.0
2009-12-14 11:00:00,83.28,83.43,83.15,83.31,24400.0,54.7629,54.8616,54.6774,54.7827,24400.0
2009-12-14 11:30:00,83.3,83.43,83.1,83.2,26400.0,54.7761,54.8616,54.6446,54.7103,26400.0
2009-12-14 12:00:00,83.22,83.51,83.21,83.5,29000.0,54.7235,54.9142,54.7169,54.9076,29000.0
2009-12-14 12:30:00,83.5,83.56,83.48,83.54,15400.0,54.9076,54.9471,54.8945,54.9339,15400.0
2009-12-14 13:00:00,83.53,83.53,83.34,83.4,21300.0,54.9273,54.9273,54.8024,54.8418,21300.0
2009-12-14 13:30:00,83.37,83.46,83.27,83.44,27900.0,54.8221,54.8813,54.7564,54.8681,27900.0
2009-12-14 14:00:00,83.45,83.45,83.38,83.44,17700.0,54.8747,54.8747,54.8287,54.8681,17700.0
2009-12-14 14:30:00,83.43,83.48,83.34,83.39,10400.0,54.8616,54.8945,54.8024,54.8353,10400.0
2009-12-14 15:00:00,83.38,83.59,83.38,83.55,33400.0,54.8287,54.9668,54.8287,54.9405,33400.0
2009-12-14 15:30:00,83.55,83.6,83.36,83.45,30500.0,54.9405,54.9734,54.8155,54.8747,30500.0
2009-12-15 09:30:00,82.94,82.99,82.17,82.91,37700.0,54.5394,54.5722,54.033,54.5196,37700.0
2009-12-15 10:00:00,82.88,83.11,82.82,83.09,37400.0,54.4999,54.6511,54.4604,54.638,37400.0
2009-12-15 10:30:00,83.1,83.25,82.99,83.18,25000.0,54.6446,54.7432,54.5722,54.6972,25000.0
2009-12-15 11:00:00,83.16,83.28,83.08,83.13,18100.0,54.684,54.7629,54.6314,54.6643,18100.0
2009-12-15 11:30:00,83.13,83.29,83.1,83.15,28000.0,54.6643,54.7695,54.6446,54.6774,28000.0
2009-12-15 12:00:00,83.15,83.22,83.14,83.17,9700.0,54.6774,54.7235,54.6709,54.6906,9700.0
2009-12-15 12:30:00,83.2,83.3,83.15,83.22,16400.0,54.7103,54.7761,54.6774,54.7235,16400.0
2009-12-15 13:00:00,83.23,83.33,83.11,83.19,17800.0,54.7301,54.7958,54.6511,54.7038,17800.0
2009-12-15 13:30:00,83.17,83.35,83.17,83.35,8300.0,54.6906,54.809,54.6906,54.809,8300.0
2009-12-15 14:00:00,83.32,83.35,83.28,83.34,8400.0,54.7892,54.809,54.7629,54.8024,8400.0
2009-12-15 14:30:00,83.32,83.41,83.28,83.3,16400.0,54.7892,54.8484,54.7629,54.7761,16400.0
2009-12-15 15:00:00,83.31,83.41,83.27,83.33,33800.0,54.7827,54.8484,54.7564,54.7958,33800.0
2009-12-15 15:30:00,83.24,83.3,83.07,83.2,66700.0,54.7366,54.7761,54.6248,54.7103,66700.0
2009-12-16 09:30:00,84.25,84.39,83.89,84.1,25800.0,55.4008,55.4928,55.1641,55.3021,25800.0
2009-12-16 10:00:00,84.1,84.29,83.96,84.09,36600.0,55.3021,55.4271,55.2101,55.2956,36600.0
2009-12-16 10:30:00,84.16,84.36,84.08,84.24,20300.0,55.3416,55.4731,55.289,55.3942,20300.0
2009-12-16 11:00:00,84.29,84.29,84.15,84.27,15700.0,55.4271,55.4271,55.335,55.4139,15700.0
2009-12-16 11:30:00,84.29,84.34,84.25,84.32,7500.0,55.4271,55.46,55.4008,55.4468,7500.0
2009-12-16 12:00:00,84.32,84.32,84.21,84.28,10700.0,55.4468,55.4468,55.3745,55.4205,10700.0
2009-12-16 12:30:00,84.31,84.38,84.15,84.18,16300.0,55.4402,55.4863,55.335,55.3548,16300.0
2009-12-16 13:00:00,84.21,84.34,84.2,84.33,5900.0,55.3745,55.46,55.3679,55.4534,5900.0
2009-12-16 13:30:00,84.31,84.34,84.25,84.25,9100.0,55.4402,55.46,55.4008,55.4008,9100.0
2009-12-16 14:00:00,84.26,84.5,84.11,84.31,18700.0,55.4074,55.5652,55.3087,55.4402,18700.0
2009-12-16 14:30:00,84.31,84.38,84.13,84.18,33900.0,55.4402,55.4863,55.3219,55.3548,33900.0
2009-12-16 15:00:00,84.19,84.27,83.96,83.96,23200.0,55.3613,55.4139,55.2101,55.2101,23200.0
2009-12-16 15:30:00,83.96,84.16,83.96,84.13,48600.0,55.2101,55.3416,55.2101,55.3219,48600.0
2009-12-17 09:30:00,83.02,83.15,82.84,82.92,28300.0,54.592,54.6774,54.4736,54.5262,28300.0
2009-12-17 10:00:00,82.9,83.23,82.81,83.1,17400.0,54.5131,54.7301,54.4539,54.6446,17400.0
2009-12-17 10:30:00,83.1,83.27,82.95,83.2,7000.0,54.6446,54.7564,54.5459,54.7103,7000.0
2009-12-17 11:00:00,83.27,83.37,82.94,82.94,17900.0,54.7564,54.8221,54.5394,54.5394,17900.0
2009-12-17 11:30:00,82.94,83.0,82.84,82.87,16800.0,54.5394,54.5788,54.4736,54.4933,16800.0
2009-12-17 12:00:00,82.85,83.05,82.83,82.96,3000.0,54.4802,54.6117,54.467,54.5525,3000.0
2009-12-17 12:30:00,82.93,83.01,82.84,82.99,8100.0,54.5328,54.5854,54.4736,54.5722,8100.0
2009-12-17 13:00:00,83.04,83.13,83.03,83.11,7400.0,54.6051,54.6643,54.5985,54.6511,7400.0
2009-12-17 13:30:00,83.16,83.26,83.09,83.26,6700.0,54.684,54.7498,54.638,54.7498,6700.0
2009-12-17 14:00:00,83.26,83.3,83.17,83.3,6700.0,54.7498,54.7761,54.6906,54.7761,6700.0
2009-12-17 14:30:00,83.31,83.35,83.18,83.23,8200.0,54.7827,54.809,54.6972,54.7301,8200.0
2009-12-17 15:00:00,83.23,83.23,82.99,83.1,10300.0,54.7301,54.7301,54.5722,54.6446,10300.0
2009-12-17 15:30:00,83.09,83.24,83.07,83.11,38500.0,54.638,54.7366,54.6248,54.6511,38500.0
2009-12-18 09:30:00,82.76,83.18,82.76,83.05,19600.0,54.421,54.6972,54.421,54.6117,19600.0
2009-12-18 10:00:00,83.02,83.15,82.78,82.97,17100.0,54.592,54.6774,54.4341,54.5591,17100.0
2009-12-18 10:30:00,82.95,83.01,82.53,82.73,33000.0,54.5459,54.5854,54.2698,54.4013,33000.0
2009-12-18 11:00:00,82.75,82.81,82.5,82.64,15000.0,54.4144,54.4539,54.25,54.3421,15000.0
2009-12-18 11:30:00,82.58,82.63,82.5,82.59,24900.0,54.3026,54.3355,54.25,54.3092,24900.0
2009-12-18 12:00:00,82.59,82.7,82.55,82.66,9800.0,54.3092,54.3815,54.2829,54.3552,9800.0
2009-12-18 12:30:00,82.66,82.66,82.57,82.57,5700.0,54.3552,54.3552,54.2961,54.2961,5700.0
2009-12-18 13:00:00,82.56,82.8,82.53,82.77,29700.0,54.2895,54.4473,54.2698,54.4276,29700.0
2009-12-18 13:30:00,82.76,82.79,82.72,82.74,8600.0,54.421,54.4407,54.3947,54.4078,8600.0
2009-12-18 14:00:00,82.77,82.83,82.72,82.83,10600.0,54.4276,54.467,54.3947,54.467,10600.0
2009-12-18 14:30:00,82.79,82.86,82.78,82.86,4500.0,54.4407,54.4868,54.4341,54.4868,4500.0
2009-12-18 15:00:00,82.85,82.89,82.79,82.79,12500.0,54.4802,54.5065,54.4407,54.4407,12500.0
2009-12-18 15:30:00,82.79,83.0,82.75,82.93,42100.0,54.4407,54.5788,54.4144,54.5328,42100.0
2009-12-21 09:30:00,82.77,82.77,82.4,82.46,10900.0,54.4276,54.4276,54.1843,54.2237,10900.0
2009-12-21 10:00:00,82.49,82.69,82.46,82.64,8600.0,54.2434,54.375,54.2237,54.3421,8600.0
2009-12-21 10:30:00,82.66,82.73,82.57,82.62,5100.0,54.3552,54.4013,54.2961,54.3289,5100.0
2009-12-21 11:00:00,82.59,82.72,82.56,82.71,9300.0,54.3092,54.3947,54.2895,54.3881,9300.0
2009-12-21 11:30:00,82.72,82.77,82.67,82.77,7800.0,54.3947,54.4276,54.3618,54.4276,7800.0
2009-12-21 12:00:00,82.77,82.89,82.74,82.81,8500.0,54.4276,54.5065,54.4078,54.4539,8500.0
2009-12-21 12:30:00,82.82,82.86,82.66,82.69,17300.0,54.4604,54.4868,54.3552,54.375,17300.0
2009-12-21 13:00:00,82.7,82.74,82.61,82.64,16100.0,54.3815,54.4078,54.3224,54.3421,16100.0
2009-12-21 13:30:00,82.64,82.64,82.41,82.41,10800.0,54.3421,54.3421,54.1908,54.1908,10800.0
2009-12-21 14:00:00,82.42,82.44,82.32,82.36,15300.0,54.1974,54.2106,54.1317,54.158,15300.0
2009-12-21 14:30:00,82.37,82.42,82.26,82.26,16000.0,54.1645,54.1974,54.0922,54.0922,16000.0
2009-12-21 15:00:00,82.29,82.32,82.18,82.21,34400.0,54.1119,54.1317,54.0396,54.0593,34400.0
2009-12-21 15:30:00,82.22,82.37,82.19,82.25,53200.0,54.0659,54.1645,54.0462,54.0856,53200.0
2009-12-22 09:30:00,82.91,83.52,82.61,83.05,63100.0,54.5196,54.9208,54.3224,54.6117,63100.0
2009-12-22 10:00:00,83.06,83.41,83.06,83.32,21900.0,54.6183,54.8484,54.6183,54.7892,21900.0
2009-12-22 10:30:00,83.39,83.55,83.26,83.32,12900.0,54.8353,54.9405,54.7498,54.7892,12900.0
2009-12-22 11:00:00,83.32,83.32,83.21,83.27,13100.0,54.7892,54.7892,54.7169,54.7564,13100.0
2009-12-22 11:30:00,83.26,83.27,83.15,83.18,14400.0,54.7498,54.7564,54.6774,54.6972,14400.0
2009-12-22 12:00:00,83.18,83.18,83.03,83.05,8500.0,54.6972,54.6972,54.5985,54.6117,8500.0
2009-12-22 12:30:00,83.05,83.24,83.05,83.19,3800.0,54.6117,54.7366,54.6117,54.7038,3800.0
2009-12-22 13:00:00,83.23,83.24,83.17,83.23,5500.0,54.7301,54.7366,54.6906,54.7301,5500.0
2009-12-22 13:30:00,83.23,83.27,83.19,83.27,9600.0,54.7301,54.7564,54.7038,54.7564,9600.0
2009-12-22 14:00:00,83.24,83.27,83.18,83.26,13300.0,54.7366,54.7564,54.6972,54.7498,13300.0
2009-12-22 14:30:00,83.25,83.27,83.24,83.26,12100.0,54.7432,54.7564,54.7366,54.7498,12100.0
2009-12-22 15:00:00,83.26,83.38,83.26,83.34,20400.0,54.7498,54.8287,54.7498,54.8024,20400.0
2009-12-22 15:30:00,83.35,83.47,83.3,83.4,35300.0,54.809,54.8879,54.7761,54.8418,35300.0
2009-12-23 09:30:00,83.62,84.13,83.55,83.56,22000.0,54.9865,55.3219,54.9405,54.9471,22000.0
2009-12-23 10:00:00,83.52,83.65,83.33,83.41,23000.0,54.9208,55.0062,54.7958,54.8484,23000.0
2009-12-23 10:30:00,83.36,83.57,83.36,83.52,5700.0,54.8155,54.9536,54.8155,54.9208,5700.0
2009-12-23 11:00:00,83.53,83.63,83.52,83.55,8100.0,54.9273,54.9931,54.9208,54.9405,8100.0
2009-12-23 11:30:00,83.52,83.57,83.31,83.36,4400.0,54.9208,54.9536,54.7827,54.8155,4400.0
2009-12-23 12:00:00,83.37,83.46,83.35,83.42,5800.0,54.8221,54.8813,54.809,54.855,5800.0
2009-12-23 12:30:00,83.41,83.52,83.39,83.52,9100.0,54.8484,54.9208,54.8353,54.9208,9100.0
2009-12-23 13:00:00,83.5,83.5,83.4,83.45,3700.0,54.9076,54.9076,54.8418,54.8747,3700.0
2009-12-23 13:30:00,83.41,83.5,83.4,83.5,14500.0,54.8484,54.9076,54.8418,54.9076,14500.0
2009-12-23 14:00:00,83.51,83.61,83.5,83.54,13500.0,54.9142,54.9799,54.9076,54.9339,13500.0
2009-12-23 14:30:00,83.56,83.65,83.42,83.51,21500.0,54.9471,55.0062,54.855,54.9142,21500.0
2009-12-23 15:00:00,83.49,83.67,83.49,83.64,21300.0,54.901,55.0194,54.901,54.9997,21300.0
2009-12-23 15:30:00,83.64,83.83,83.63,83.8,46600.0,54.9997,55.1246,54.9931,55.1049,46600.0
2009-12-24 09:30:00,84.53,84.88,84.51,84.8,31800.0,55.5849,55.8151,55.5718,55.7625,31800.0
2009-12-24 10:00:00,84.8,84.95,84.57,84.9,24100.0,55.7625,55.8611,55.6112,55.8282,24100.0
2009-12-24 10:30:00,84.95,84.95,84.5,84.57,15400.0,55.8611,55.8611,55.5652,55.6112,15400.0
2009-12-24 11:00:00,84.56,84.71,84.56,84.69,9300.0,55.6046,55.7033,55.6046,55.6901,9300.0
2009-12-24 11:30:00,84.68,84.9,84.68,84.85,16500.0,55.6835,55.8282,55.6835,55.7953,16500.0
2009-12-24 12:00:00,84.87,84.9,84.83,84.87,10400.0,55.8085,55.8282,55.7822,55.8085,10400.0
2009-12-24 12:30:00,84.84,84.96,84.82,84.94,41300.0,55.7888,55.8677,55.7756,55.8545,41300.0
2009-12-28 09:30:00,84.34,84.89,84.17,84.74,20300.0,55.46,55.8216,55.3482,55.723,20300.0
2009-12-28 10:00:00,84.68,84.68,84.32,84.43,11700.0,55.6835,55.6835,55.4468,55.5191,11700.0
2009-12-28 10:30:00,84.49,84.54,84.32,84.34,8000.0,55.5586,55.5915,55.4468,55.46,8000.0
2009-12-28 11:00:00,84.43,84.49,84.34,84.34,3500.0,55.5191,55.5586,55.46,55.46,3500.0
2009-12-28 11:30:00,84.33,84.44,84.33,84.38,9200.0,55.4534,55.5257,55.4534,55.4863,9200.0
2009-12-28 12:00:00,84.36,84.41,84.28,84.3,5200.0,55.4731,55.506,55.4205,55.4337,5200.0
2009-12-28 12:30:00,84.3,84.4,84.3,84.37,7900.0,55.4337,55.4994,55.4337,55.4797,7900.0
2009-12-28 13:00:00,84.41,84.47,84.38,84.42,4900.0,55.506,55.5455,55.4863,55.5126,4900.0
2009-12-28 13:30:00,84.42,84.42,84.33,84.34,2500.0,55.5126,55.5126,55.4534,55.46,2500.0
2009-12-28 14:00:00,84.33,84.33,84.18,84.33,10700.0,55.4534,55.4534,55.3548,55.4534,10700.0
2009-12-28 14:30:00,84.33,84.45,84.33,84.43,5500.0,55.4534,55.5323,55.4534,55.5191,5500.0
2009-12-28 15:00:00,84.44,84.47,84.35,84.41,10800.0,55.5257,55.5455,55.4665,55.506,10800.0
2009-12-28 15:30:00,84.38,84.65,84.3,84.59,26100.0,55.4863,55.6638,55.4337,55.6244,26100.0
2009-12-29 09:30:00,84.6,84.94,84.6,84.94,16500.0,55.6309,55.8545,55.6309,55.8545,16500.0
2009-12-29 10:00:00,84.9,84.99,84.87,84.95,9800.0,55.8282,55.8874,55.8085,55.8611,9800.0
2009-12-29 10:30:00,84.96,84.96,84.83,84.89,2600.0,55.8677,55.8677,55.7822,55.8216,2600.0
2009-12-29 11:00:00,84.85,84.88,84.79,84.79,5700.0,55.7953,55.8151,55.7559,55.7559,5700.0
2009-12-29 11:30:00,84.78,84.99,84.77,84.87,13800.0,55.7493,55.8874,55.7427,55.8085,13800.0
2009-12-29 12:00:00,84.87,84.95,84.86,84.86,5800.0,55.8085,55.8611,55.8019,55.8019,5800.0
2009-12-29 12:30:00,84.86,84.93,84.79,84.87,4800.0,55.8019,55.8479,55.7559,55.8085,4800.0
2009-12-29 13:00:00,84.86,84.95,84.8,84.84,5400.0,55.8019,55.8611,55.7625,55.7888,5400.0
2009-12-29 13:30:00,84.83,84.98,84.8,84.97,4400.0,55.7822,55.8808,55.7625,55.8742,4400.0
2009-12-29 14:00:00,84.92,85.0,84.85,84.85,4900.0,55.8414,55.894,55.7953,55.7953,4900.0
2009-12-29 14:30:00,84.88,84.93,84.85,84.93,4300.0,55.8151,55.8479,55.7953,55.8479,4300.0
2009-12-29 15:00:00,84.92,84.99,84.88,84.89,15100.0,55.8414,55.8874,55.8151,55.8216,15100.0
2009-12-29 15:30:00,84.93,85.07,84.9,85.06,55800.0,55.8479,55.94,55.8282,55.9334,55800.0
2009-12-30 09:30:00,83.9,84.31,83.9,84.25,20200.0,55.1706,55.4402,55.1706,55.4008,20200.0
2009-12-30 10:00:00,84.23,84.4,84.23,84.32,5800.0,55.3876,55.4994,55.3876,55.4468,5800.0
2009-12-30 10:30:00,84.34,84.34,84.03,84.03,3800.0,55.46,55.46,55.2561,55.2561,3800.0
2009-12-30 11:00:00,84.06,84.08,83.9,83.9,4700.0,55.2758,55.289,55.1706,55.1706,4700.0
2009-12-30 11:30:00,83.9,84.24,83.9,84.18,7600.0,55.1706,55.3942,55.1706,55.3548,7600.0
2009-12-30 12:00:00,84.23,84.27,84.21,84.22,4900.0,55.3876,55.4139,55.3745,55.3811,4900.0
2009-12-30 12:30:00,84.21,84.29,84.14,84.25,3400.0,55.3745,55.4271,55.3285,55.4008,3400.0
2009-12-30 13:00:00,84.23,84.39,84.23,84.26,10800.0,55.3876,55.4928,55.3876,55.4074,10800.0
2009-12-30 13:30:00,84.25,84.34,84.25,84.3,3700.0,55.4008,55.46,55.4008,55.4337,3700.0
2009-12-30 14:00:00,84.28,84.4,84.28,84.39,7800.0,55.4205,55.4994,55.4205,55.4928,7800.0
2009-12-30 14:30:00,84.39,84.45,84.34,84.34,7500.0,55.4928,55.5323,55.46,55.46,7500.0
2009-12-30 15:00:00,84.3,84.38,84.21,84.23,5800.0,55.4337,55.4863,55.3745,55.3876,5800.0
2009-12-30 15:30:00,84.24,84.53,84.24,84.43,15600.0,55.3942,55.5849,55.3942,55.5191,15600.0
2009-12-31 09:30:00,85.16,85.16,84.26,84.6,18900.0,55.9992,55.9992,55.4074,55.6309,18900.0
2009-12-31 10:00:00,84.6,84.63,84.36,84.57,13500.0,55.6309,55.6507,55.4731,55.6112,13500.0
2009-12-31 10:30:00,84.46,84.54,84.39,84.49,4900.0,55.5389,55.5915,55.4928,55.5586,4900.0
2009-12-31 11:00:00,84.4,84.57,84.4,84.56,27700.0,55.4994,55.6112,55.4994,55.6046,27700.0
2009-12-31 11:30:00,84.5,84.6,84.39,84.57,13100.0,55.5652,55.6309,55.4928,55.6112,13100.0
2009-12-31 12:00:00,84.57,84.6,84.45,84.58,13900.0,55.6112,55.6309,55.5323,55.6178,13900.0
2009-12-31 12:30:00,84.56,84.6,84.5,84.5,5500.0,55.6046,55.6309,55.5652,55.5652,5500.0
2009-12-31 13:00:00,84.49,84.54,84.48,84.51,10600.0,55.5586,55.5915,55.552,55.5718,10600.0
2009-12-31 13:30:00,84.52,84.61,84.52,84.58,8900.0,55.5783,55.6375,55.5783,55.6178,8900.0
2009-12-31 14:00:00,84.58,84.64,84.57,84.58,8600.0,55.6178,55.6572,55.6112,55.6178,8600.0
2009-12-31 14:30:00,84.57,84.72,84.56,84.69,9400.0,55.6112,55.7098,55.6046,55.6901,9400.0
2009-12-31 15:00:00,84.73,84.73,84.58,84.58,14700.0,55.7164,55.7164,55.6178,55.6178,14700.0
2009-12-31 15:30:00,84.6,84.61,84.23,84.23,68100.0,55.6309,55.6375,55.3876,55.3876,68100.0
2010-01-04 09:30:00,84.75,85.0,84.75,84.86,31200.0,55.7296,55.894,55.7296,55.8019,31200.0
2010-01-04 10:00:00,84.89,84.94,84.71,84.91,23400.0,55.8216,55.8545,55.7033,55.8348,23400.0
2010-01-04 10:30:00,84.94,85.06,84.91,85.05,10100.0,55.8545,55.9334,55.8348,55.9268,10100.0
2010-01-04 11:00:00,85.03,85.17,84.98,85.08,11400.0,55.9137,56.0058,55.8808,55.9466,11400.0
2010-01-04 11:30:00,85.09,85.16,85.03,85.07,8700.0,55.9531,55.9992,55.9137,55.94,8700.0
2010-01-04 12:00:00,84.99,85.03,84.94,84.97,7100.0,55.8874,55.9137,55.8545,55.8742,7100.0
2010-01-04 12:30:00,84.98,85.01,84.94,85.01,8000.0,55.8808,55.9005,55.8545,55.9005,8000.0
2010-01-04 13:00:00,85.02,85.05,85.0,85.01,6300.0,55.9071,55.9268,55.894,55.9005,6300.0
2010-01-04 13:30:00,85.03,85.09,85.01,85.05,16500.0,55.9137,55.9531,55.9005,55.9268,16500.0
2010-01-04 14:00:00,85.05,85.08,85.02,85.04,12600.0,55.9268,55.9466,55.9071,55.9203,12600.0
2010-01-04 14:30:00,85.02,85.11,85.02,85.06,18700.0,55.9071,55.9663,55.9071,55.9334,18700.0
2010-01-04 15:00:00,85.05,85.11,85.01,85.04,32800.0,55.9268,55.9663,55.9005,55.9203,32800.0
2010-01-04 15:30:00,85.07,85.14,85.0,85.0,56100.0,55.94,55.986,55.894,55.894,56100.0
2010-01-05 09:30:00,83.17,83.7,83.01,83.43,66900.0,54.6906,55.0391,54.5854,54.8616,66900.0
2010-01-05 10:00:00,83.4,83.87,83.35,83.87,14400.0,54.8418,55.1509,54.809,55.1509,14400.0
2010-01-05 10:30:00,83.83,83.87,83.76,83.86,30100.0,55.1246,55.1509,55.0786,55.1443,30100.0
2010-01-05 11:00:00,83.89,83.9,83.61,83.62,22600.0,55.1641,55.1706,54.9799,54.9865,22600.0
2010-01-05 11:30:00,83.6,83.69,83.54,83.66,16700.0,54.9734,55.0325,54.9339,55.0128,16700.0
2010-01-05 12:00:00,83.63,83.76,83.62,83.7,4600.0,54.9931,55.0786,54.9865,55.0391,4600.0
2010-01-05 12:30:00,83.7,83.74,83.55,83.61,27000.0,55.0391,55.0654,54.9405,54.9799,27000.0
2010-01-05 13:00:00,83.59,83.71,83.57,83.59,28600.0,54.9668,55.0457,54.9536,54.9668,28600.0
2010-01-05 13:30:00,83.62,83.62,83.45,83.58,17300.0,54.9865,54.9865,54.8747,54.9602,17300.0
2010-01-05 14:00:00,83.54,83.56,83.33,83.52,18300.0,54.9339,54.9471,54.7958,54.9208,18300.0
2010-01-05 14:30:00,83.53,83.75,83.52,83.65,124700.0,54.9273,55.072,54.9208,55.0062,124700.0
2010-01-05 15:00:00,83.66,83.7,83.6,83.63,19700.0,55.0128,55.0391,54.9734,54.9931,19700.0
2010-01-05 15:30:00,83.7,83.76,83.63,83.67,60500.0,55.0391,55.0786,54.9931,55.0194,60500.0
2010-01-06 09:30:00,84.35,84.65,84.2,84.6,63700.0,55.4665,55.6638,55.3679,55.6309,63700.0
2010-01-06 10:00:00,84.6,84.75,84.58,84.7,26800.0,55.6309,55.7296,55.6178,55.6967,26800.0
2010-01-06 10:30:00,84.68,84.96,84.58,84.95,14900.0,55.6835,55.8677,55.6178,55.8611,14900.0
2010-01-06 11:00:00,84.98,85.0,84.95,84.97,14300.0,55.8808,55.894,55.8611,55.8742,14300.0
2010-01-06 11:30:00,84.97,85.0,84.88,84.92,9600.0,55.8742,55.894,55.8151,55.8414,9600.0
2010-01-06 12:00:00,84.93,84.98,84.75,84.8,11000.0,55.8479,55.8808,55.7296,55.7625,11000.0
2010-01-06 12:30:00,84.77,84.94,84.77,84.84,10400.0,55.7427,55.8545,55.7427,55.7888,10400.0
2010-01-06 13:00:00,84.84,84.99,84.83,84.99,21900.0,55.7888,55.8874,55.7822,55.8874,21900.0
2010-01-06 13:30:00,84.98,84.99,84.81,84.81,13000.0,55.8808,55.8874,55.769,55.769,13000.0
2010-01-06 14:00:00,84.86,85.0,84.86,84.98,17600.0,55.8019,55.894,55.8019,55.8808,17600.0
2010-01-06 14:30:00,85.0,85.07,84.98,85.04,14700.0,55.894,55.94,55.8808,55.9203,14700.0
2010-01-06 15:00:00,85.06,85.07,84.95,85.06,22600.0,55.9334,55.94,55.8611,55.9334,22600.0
2010-01-06 15:30:00,85.04,85.06,84.78,84.91,41000.0,55.9203,55.9334,55.7493,55.8348,41000.0
2010-01-07 09:30:00,83.11,83.47,83.11,83.26,61600.0,54.6511,54.8879,54.6511,54.7498,61600.0
2010-01-07 10:00:00,83.25,83.37,83.23,83.27,15700.0,54.7432,54.8221,54.7301,54.7564,15700.0
2010-01-07 10:30:00,83.28,83.57,83.26,83.41,13800.0,54.7629,54.9536,54.7498,54.8484,13800.0
2010-01-07 11:00:00,83.39,83.55,83.39,83.45,8800.0,54.8353,54.9405,54.8353,54.8747,8800.0
2010-01-07 11:30:00,83.46,83.51,83.41,83.45,5700.0,54.8813,54.9142,54.8484,54.8747,5700.0
2010-01-07 12:00:00,83.48,83.53,83.41,83.5,12300.0,54.8945,54.9273,54.8484,54.9076,12300.0
2010-01-07 12:30:00,83.49,83.53,83.45,83.52,14000.0,54.901,54.9273,54.8747,54.9208,14000.0
2010-01-07 13:00:00,83.52,83.55,83.42,83.45,9500.0,54.9208,54.9405,54.855,54.8747,9500.0
2010-01-07 13:30:00,83.48,83.56,83.45,83.56,3700.0,54.8945,54.9471,54.8747,54.9471,3700.0
2010-01-07 14:00:00,83.57,83.63,83.47,83.63,5800.0,54.9536,54.9931,54.8879,54.9931,5800.0
2010-01-07 14:30:00,83.61,83.73,83.59,83.67,16900.0,54.9799,55.0588,54.9668,55.0194,16900.0
2010-01-07 15:00:00,83.64,83.66,83.43,83.57,28000.0,54.9997,55.0128,54.8616,54.9536,28000.0
2010-01-07 15:30:00,83.57,83.84,83.55,83.79,168100.0,54.9536,55.1312,54.9405,55.0983,168100.0
2010-01-08 09:30:00,84.5,84.99,84.5,84.98,45600.0,55.5652,55.8874,55.5652,55.8808,45600.0
2010-01-08 10:00:00,84.96,85.13,84.93,85.1,34300.0,55.8677,55.9795,55.8479,55.9597,34300.0
2010-01-08 10:30:00,85.12,85.41,85.12,85.39,16800.0,55.9729,56.1636,55.9729,56.1504,16800.0
2010-01-08 11:00:00,85.37,85.61,85.35,85.42,26900.0,56.1373,56.2951,56.1241,56.1701,26900.0
2010-01-08 11:30:00,85.43,85.5,85.22,85.46,15500.0,56.1767,56.2228,56.0386,56.1965,15500.0
2010-01-08 12:00:00,85.46,85.55,85.39,85.48,17400.0,56.1965,56.2556,56.1504,56.2096,17400.0
2010-01-08 12:30:00,85.44,85.61,85.44,85.55,11900.0,56.1833,56.2951,56.1833,56.2556,11900.0
2010-01-08 13:00:00,85.58,85.7,85.58,85.65,14500.0,56.2754,56.3543,56.2754,56.3214,14500.0
2010-01-08 13:30:00,85.67,85.69,85.5,85.5,15800.0,56.3345,56.3477,56.2228,56.2228,15800.0
2010-01-08 14:00:00,85.55,85.61,85.43,85.45,12200.0,56.2556,56.2951,56.1767,56.1899,12200.0
2010-01-08 14:30:00,85.49,85.57,85.47,85.54,9900.0,56.2162,56.2688,56.203,56.2491,9900.0
2010-01-08 15:00:00,85.54,85.61,85.53,85.61,20000.0,56.2491,56.2951,56.2425,56.2951,20000.0
2010-01-08 15:30:00,85.64,85.89,85.62,85.81,103600.0,56.3148,56.4792,56.3017,56.4266,103600.0
2010-01-11 09:30:00,86.13,86.5,85.51,85.55,35000.0,56.637,56.8803,56.2293,56.2556,35000.0
2010-01-11 10:00:00,85.53,85.67,85.35,85.65,28200.0,56.2425,56.3345,56.1241,56.3214,28200.0
2010-01-11 10:30:00,85.58,85.96,85.56,85.96,71800.0,56.2754,56.5252,56.2622,56.5252,71800.0
2010-01-11 11:00:00,85.9,85.98,85.54,85.65,6700.0,56.4858,56.5384,56.2491,56.3214,6700.0
2010-01-11 11:30:00,85.65,86.02,85.65,86.02,15100.0,56.3214,56.5647,56.3214,56.5647,15100.0
2010-01-11 12:00:00,86.03,86.13,86.0,86.01,11800.0,56.5713,56.637,56.5515,56.5581,11800.0
2010-01-11 12:30:00,86.06,86.06,85.94,86.0,16700.0,56.591,56.591,56.5121,56.5515,16700.0
2010-01-11 13:00:00,85.95,86.07,85.95,85.98,7000.0,56.5187,56.5976,56.5187,56.5384,7000.0
2010-01-11 13:30:00,85.96,86.06,85.94,86.05,10800.0,56.5252,56.591,56.5121,56.5844,10800.0
2010-01-11 14:00:00,86.06,86.08,85.96,86.07,22200.0,56.591,56.6041,56.5252,56.5976,22200.0
2010-01-11 14:30:00,86.06,86.14,85.98,86.06,11500.0,56.591,56.6436,56.5384,56.591,11500.0
2010-01-11 15:00:00,86.1,86.25,86.08,86.24,27200.0,56.6173,56.7159,56.6041,56.7094,27200.0
2010-01-11 15:30:00,86.22,86.28,86.16,86.2,56400.0,56.6962,56.7357,56.6568,56.6831,56400.0
2010-01-12 09:30:00,89.48,89.57,88.55,88.87,205400.0,58.8399,58.8991,58.2284,58.4388,205400.0
2010-01-12 10:00:00,88.92,89.0,88.79,88.92,42000.0,58.4717,58.5243,58.3862,58.4717,42000.0
2010-01-12 10:30:00,88.93,89.01,88.89,88.98,50700.0,58.4782,58.5308,58.4519,58.5111,50700.0
2010-01-12 11:00:00,88.99,89.1,88.89,89.07,40100.0,58.5177,58.59,58.4519,58.5703,40100.0
2010-01-12 11:30:00,89.06,89.15,88.91,89.03,50300.0,58.5637,58.6229,58.4651,58.544,50300.0
2010-01-12 12:00:00,89.07,89.07,88.89,88.92,26500.0,58.5703,58.5703,58.4519,58.4717,26500.0
2010-01-12 12:30:00,88.94,89.0,88.8,88.87,45800.0,58.4848,58.5243,58.3928,58.4388,45800.0
2010-01-12 13:00:00,88.86,88.88,88.71,88.8,58700.0,58.4322,58.4454,58.3336,58.3928,58700.0
2010-01-12 13:30:00,88.82,89.0,88.82,89.0,34800.0,58.4059,58.5243,58.4059,58.5243,34800.0
2010-01-12 14:00:00,89.0,89.14,88.99,89.1,26800.0,58.5243,58.6163,58.5177,58.59,26800.0
2010-01-12 14:30:00,89.11,89.36,89.07,89.31,50200.0,58.5966,58.761,58.5703,58.7281,50200.0
2010-01-12 15:00:00,89.32,89.49,89.25,89.49,68000.0,58.7347,58.8465,58.6887,58.8465,68000.0
2010-01-12 15:30:00,89.5,89.53,89.26,89.5,174600.0,58.8531,58.8728,58.6952,58.8531,174600.0
2010-01-13 09:30:00,88.99,89.57,88.76,88.94,44000.0,58.5177,58.8991,58.3665,58.4848,44000.0
2010-01-13 10:00:00,88.96,88.96,88.68,88.72,21700.0,58.498,58.498,58.3138,58.3401,21700.0
2010-01-13 10:30:00,88.68,88.74,88.6,88.74,12400.0,58.3138,58.3533,58.2612,58.3533,12400.0
2010-01-13 11:00:00,88.75,88.87,88.62,88.86,13000.0,58.3599,58.4388,58.2744,58.4322,13000.0
2010-01-13 11:30:00,88.87,88.9,88.77,88.88,12200.0,58.4388,58.4585,58.373,58.4454,12200.0
2010-01-13 12:00:00,88.88,89.19,88.87,89.19,15100.0,58.4454,58.6492,58.4388,58.6492,15100.0
2010-01-13 12:30:00,89.17,89.43,89.12,89.29,41000.0,58.6361,58.807,58.6032,58.715,41000.0
2010-01-13 13:00:00,89.2,89.2,89.01,89.04,23300.0,58.6558,58.6558,58.5308,58.5506,23300.0
2010-01-13 13:30:00,89.07,89.22,89.05,89.22,9400.0,58.5703,58.6689,58.5571,58.6689,9400.0
2010-01-13 14:00:00,89.21,89.22,89.07,89.18,5900.0,58.6624,58.6689,58.5703,58.6426,5900.0
2010-01-13 14:30:00,89.14,89.25,89.07,89.18,10300.0,58.6163,58.6887,58.5703,58.6426,10300.0
2010-01-13 15:00:00,89.18,89.25,89.13,89.24,15200.0,58.6426,58.6887,58.6098,58.6821,15200.0
2010-01-13 15:30:00,89.24,89.46,89.16,89.28,57900.0,58.6821,58.8268,58.6295,58.7084,57900.0
2010-01-14 09:30:00,89.51,90.14,89.51,90.08,44000.0,58.8596,59.2739,58.8596,59.2345,44000.0
2010-01-14 10:00:00,90.08,90.48,90.07,90.46,42500.0,59.2345,59.4975,59.2279,59.4843,42500.0
2010-01-14 10:30:00,90.46,90.48,90.26,90.26,22000.0,59.4843,59.4975,59.3528,59.3528,22000.0
2010-01-14 11:00:00,90.25,90.5,90.14,90.44,29500.0,59.3462,59.5106,59.2739,59.4712,29500.0
2010-01-14 11:30:00,90.49,90.7,90.42,90.61,34600.0,59.5041,59.6421,59.458,59.583,34600.0
2010-01-14 12:00:00,90.63,90.77,90.54,90.71,27100.0,59.5961,59.6882,59.5369,59.6487,27100.0
2010-01-14 12:30:00,90.74,90.85,90.65,90.85,39200.0,59.6685,59.7408,59.6093,59.7408,39200.0
2010-01-14 13:00:00,90.86,91.0,90.84,90.95,35600.0,59.7474,59.8394,59.7342,59.8065,35600.0
2010-01-14 13:30:00,90.98,91.2,90.93,91.19,42200.0,59.8263,59.9709,59.7934,59.9644,42200.0
2010-01-14 14:00:00,91.18,91.29,91.12,91.16,51000.0,59.9578,60.0301,59.9183,59.9446,51000.0
2010-01-14 14:30:00,91.16,91.22,91.08,91.19,32500.0,59.9446,59.9841,59.892,59.9644,32500.0
2010-01-14 15:00:00,91.19,91.29,91.14,91.18,65500.0,59.9644,60.0301,59.9315,59.9578,65500.0
2010-01-14 15:30:00,91.21,91.22,90.85,90.99,86600.0,59.9775,59.9841,59.7408,59.8328,86600.0
2010-01-15 09:30:00,91.88,91.88,91.09,91.29,53000.0,60.4181,60.4181,59.8986,60.0301,53000.0
2010-01-15 10:00:00,91.27,91.29,90.69,90.94,83200.0,60.017,60.0301,59.6356,59.8,83200.0
2010-01-15 10:30:00,90.9,90.94,90.7,90.77,42200.0,59.7737,59.8,59.6421,59.6882,42200.0
2010-01-15 11:00:00,90.78,90.94,90.74,90.77,15400.0,59.6948,59.8,59.6685,59.6882,15400.0
2010-01-15 11:30:00,90.75,90.77,90.63,90.74,53100.0,59.675,59.6882,59.5961,59.6685,53100.0
2010-01-15 12:00:00,90.71,90.74,90.63,90.65,9000.0,59.6487,59.6685,59.5961,59.6093,9000.0
2010-01-15 12:30:00,90.64,90.7,90.55,90.6,10000.0,59.6027,59.6421,59.5435,59.5764,10000.0
2010-01-15 13:00:00,90.58,90.68,90.51,90.64,8700.0,59.5632,59.629,59.5172,59.6027,8700.0
2010-01-15 13:30:00,90.66,90.73,90.64,90.67,10600.0,59.6158,59.6619,59.6027,59.6224,10600.0
2010-01-15 14:00:00,90.66,90.76,90.62,90.62,6600.0,59.6158,59.6816,59.5895,59.5895,6600.0
2010-01-15 14:30:00,90.65,90.75,90.56,90.72,85300.0,59.6093,59.675,59.5501,59.6553,85300.0
2010-01-15 15:00:00,90.75,90.95,90.74,90.92,33900.0,59.675,59.8065,59.6685,59.7868,33900.0
2010-01-15 15:30:00,90.91,91.21,90.91,91.18,98600.0,59.7802,59.9775,59.7802,59.9578,98600.0
2010-01-19 09:30:00,90.96,91.84,90.96,91.42,34100.0,59.8131,60.3918,59.8131,60.1156,34100.0
2010-01-19 10:00:00,91.47,91.85,91.44,91.81,23400.0,60.1485,60.3984,60.1288,60.3721,23400.0
2010-01-19 10:30:00,91.8,91.97,91.76,91.82,30200.0,60.3655,60.4773,60.3392,60.3786,30200.0
2010-01-19 11:00:00,91.82,91.84,91.66,91.69,5800.0,60.3786,60.3918,60.2734,60.2931,5800.0
2010-01-19 11:30:00,91.69,91.7,91.62,91.63,8800.0,60.2931,60.2997,60.2471,60.2537,8800.0
2010-01-19 12:00:00,91.63,91.83,91.63,91.81,7500.0,60.2537,60.3852,60.2537,60.3721,7500.0
2010-01-19 12:30:00,91.81,91.83,91.75,91.82,8400.0,60.3721,60.3852,60.3326,60.3786,8400.0
2010-01-19 13:00:00,91.82,91.86,91.73,91.8,13900.0,60.3786,60.4049,60.3195,60.3655,13900.0
2010-01-19 13:30:00,91.79,91.82,91.67,91.75,12300.0,60.3589,60.3786,60.28,60.3326,12300.0
2010-01-19 14:00:00,91.76,91.87,91.66,91.87,20200.0,60.3392,60.4115,60.2734,60.4115,20200.0
2010-01-19 14:30:00,91.86,91.86,91.72,91.74,12200.0,60.4049,60.4049,60.3129,60.326,12200.0
2010-01-19 15:00:00,91.73,91.78,91.61,91.77,23700.0,60.3195,60.3523,60.2405,60.3458,23700.0
2010-01-19 15:30:00,91.78,91.85,91.7,91.78,64800.0,60.3523,60.3984,60.2997,60.3523,64800.0
2010-01-20 09:30:00,90.72,90.73,89.15,89.29,89700.0,59.6553,59.6619,58.6229,58.715,89700.0
2010-01-20 10:00:00,89.29,89.41,89.28,89.33,21200.0,58.715,58.7939,58.7084,58.7413,21200.0
2010-01-20 10:30:00,89.3,89.4,89.12,89.12,12900.0,58.7215,58.7873,58.6032,58.6032,12900.0
2010-01-20 11:00:00,89.16,89.16,88.93,89.07,32500.0,58.6295,58.6295,58.4782,58.5703,32500.0
2010-01-20 11:30:00,89.07,89.1,88.88,88.97,22900.0,58.5703,58.59,58.4454,58.5045,22900.0
2010-01-20 12:00:00,88.96,89.07,88.9,89.07,12600.0,58.498,58.5703,58.4585,58.5703,12600.0
2010-01-20 12:30:00,89.08,89.08,88.98,89.0,13900.0,58.5769,58.5769,58.5111,58.5243,13900.0
2010-01-20 13:00:00,89.01,89.04,88.88,88.93,13200.0,58.5308,58.5506,58.4454,58.4782,13200.0
2010-01-20 13:30:00,88.88,89.09,88.88,88.99,31900.0,58.4454,58.5835,58.4454,58.5177,31900.0
2010-01-20 14:00:00,89.0,89.04,88.93,88.95,14900.0,58.5243,58.5506,58.4782,58.4914,14900.0
2010-01-20 14:30:00,88.93,89.04,88.89,89.0,28200.0,58.4782,58.5506,58.4519,58.5243,28200.0
2010-01-20 15:00:00,89.0,89.19,88.94,89.18,27400.0,58.5243,58.6492,58.4848,58.6426,27400.0
2010-01-20 15:30:00,89.19,89.5,89.18,89.41,67900.0,58.6492,58.8531,58.6426,58.7939,67900.0
2010-01-21 09:30:00,91.17,91.5,90.82,90.92,69900.0,59.9512,60.1682,59.7211,59.7868,69900.0
2010-01-21 10:00:00,90.97,91.13,90.29,90.29,23000.0,59.8197,59.9249,59.3725,59.3725,23000.0
2010-01-21 10:30:00,90.29,90.39,90.13,90.29,28600.0,59.3725,59.4383,59.2673,59.3725,28600.0
2010-01-21 11:00:00,90.29,90.4,90.13,90.15,31900.0,59.3725,59.4449,59.2673,59.2805,31900.0
2010-01-21 11:30:00,90.16,90.32,89.64,90.02,69000.0,59.2871,59.3923,58.9451,59.195,69000.0
2010-01-21 12:00:00,90.02,90.48,89.9,89.92,36400.0,59.195,59.4975,59.1161,59.1292,36400.0
2010-01-21 12:30:00,89.97,90.02,89.72,89.93,17800.0,59.1621,59.195,58.9977,59.1358,17800.0
2010-01-21 13:00:00,89.88,90.13,89.8,90.12,12400.0,59.1029,59.2673,59.0503,59.2608,12400.0
2010-01-21 13:30:00,90.11,90.37,90.11,90.24,26600.0,59.2542,59.4251,59.2542,59.3397,26600.0
2010-01-21 14:00:00,90.34,90.44,90.16,90.4,18700.0,59.4054,59.4712,59.2871,59.4449,18700.0
2010-01-21 14:30:00,90.39,90.6,90.23,90.32,60800.0,59.4383,59.5764,59.3331,59.3923,60800.0
2010-01-21 15:00:00,90.34,90.63,90.24,90.46,42700.0,59.4054,59.5961,59.3397,59.4843,42700.0
2010-01-21 15:30:00,90.46,90.76,90.4,90.41,84100.0,59.4843,59.6816,59.4449,59.4515,84100.0
2010-01-22 09:30:00,89.78,89.78,89.13,89.27,41000.0,59.0372,59.0372,58.6098,58.7018,41000.0
2010-01-22 10:00:00,89.29,89.29,88.74,89.12,34900.0,58.715,58.715,58.3533,58.6032,34900.0
2010-01-22 10:30:00,89.23,89.43,89.09,89.42,29300.0,58.6755,58.807,58.5835,58.8005,29300.0
2010-01-22 11:00:00,89.47,89.6,89.26,89.42,25800.0,58.8333,58.9188,58.6952,58.8005,25800.0
2010-01-22 11:30:00,89.4,89.41,89.09,89.31,17400.0,58.7873,58.7939,58.5835,58.7281,17400.0
2010-01-22 12:00:00,89.27,89.51,89.16,89.48,20500.0,58.7018,58.8596,58.6295,58.8399,20500.0
2010-01-22 12:30:00,89.47,89.55,89.22,89.22,16400.0,58.8333,58.8859,58.6689,58.6689,16400.0
2010-01-22 13:00:00,89.23,89.28,89.09,89.27,22000.0,58.6755,58.7084,58.5835,58.7018,22000.0
2010-01-22 13:30:00,89.25,89.32,89.05,89.3,40100.0,58.6887,58.7347,58.5571,58.7215,40100.0
2010-01-22 14:00:00,89.32,89.52,89.12,89.2,16300.0,58.7347,58.8662,58.6032,58.6558,16300.0
2010-01-22 14:30:00,89.11,89.22,88.43,88.6,58100.0,58.5966,58.6689,58.1495,58.2612,58100.0
2010-01-22 15:00:00,88.6,88.8,88.18,88.34,65700.0,58.2612,58.3928,57.9851,58.0903,65700.0
2010-01-22 15:30:00,88.36,88.36,88.01,88.1,132200.0,58.1034,58.1034,57.8733,57.9325,132200.0
2010-01-25 09:30:00,88.38,88.49,87.91,88.37,33800.0,58.1166,58.1889,57.8075,58.11,33800.0
2010-01-25 10:00:00,88.3,88.37,87.73,88.08,32500.0,58.064,58.11,57.6891,57.9193,32500.0
2010-01-25 10:30:00,88.1,88.1,87.68,87.87,15600.0,57.9325,57.9325,57.6563,57.7812,15600.0
2010-01-25 11:00:00,87.81,87.81,87.46,87.57,26600.0,57.7418,57.7418,57.5116,57.5839,26600.0
2010-01-25 11:30:00,87.56,87.7,87.25,87.38,29300.0,57.5774,57.6694,57.3735,57.459,29300.0
2010-01-25 12:00:00,87.42,87.5,87.33,87.33,18000.0,57.4853,57.5379,57.4261,57.4261,18000.0
2010-01-25 12:30:00,87.32,87.71,87.32,87.65,20100.0,57.4195,57.676,57.4195,57.6365,20100.0
2010-01-25 13:00:00,87.65,87.76,87.61,87.64,12900.0,57.6365,57.7089,57.6102,57.63,12900.0
2010-01-25 13:30:00,87.64,87.64,87.41,87.52,10900.0,57.63,57.63,57.4787,57.5511,10900.0
2010-01-25 14:00:00,87.5,87.77,87.49,87.76,25600.0,57.5379,57.7155,57.5313,57.7089,25600.0
2010-01-25 14:30:00,87.75,87.76,87.58,87.67,13600.0,57.7023,57.7089,57.5905,57.6497,13600.0
2010-01-25 15:00:00,87.7,87.77,87.63,87.72,29300.0,57.6694,57.7155,57.6234,57.6826,29300.0
2010-01-25 15:30:00,87.73,87.88,87.55,87.66,49600.0,57.6891,57.7878,57.5708,57.6431,49600.0
2010-01-26 09:30:00,86.75,87.02,86.34,86.41,37400.0,57.0447,57.2223,56.7751,56.8211,37400.0
2010-01-26 10:00:00,86.41,87.07,86.41,86.94,17800.0,56.8211,57.2551,56.8211,57.1697,17800.0
2010-01-26 10:30:00,86.92,86.95,86.83,86.83,14300.0,57.1565,57.1762,57.0973,57.0973,14300.0
2010-01-26 11:00:00,86.85,86.98,86.76,86.81,15900.0,57.1105,57.196,57.0513,57.0842,15900.0
2010-01-26 11:30:00,86.81,87.12,86.81,86.96,17900.0,57.0842,57.288,57.0842,57.1828,17900.0
2010-01-26 12:00:00,86.97,87.3,86.9,87.25,21800.0,57.1894,57.4064,57.1434,57.3735,21800.0
2010-01-26 12:30:00,87.23,87.34,87.2,87.27,8900.0,57.3604,57.4327,57.3406,57.3867,8900.0
2010-01-26 13:00:00,87.25,87.27,87.05,87.05,6200.0,57.3735,57.3867,57.242,57.242,6200.0
2010-01-26 13:30:00,87.1,87.15,87.05,87.15,3900.0,57.2749,57.3078,57.242,57.3078,3900.0
2010-01-26 14:00:00,87.12,87.15,87.0,87.0,7400.0,57.288,57.3078,57.2091,57.2091,7400.0
2010-01-26 14:30:00,86.98,87.1,86.92,87.1,14300.0,57.196,57.2749,57.1565,57.2749,14300.0
2010-01-26 15:00:00,87.13,87.13,86.81,86.86,22900.0,57.2946,57.2946,57.0842,57.1171,22900.0
2010-01-26 15:30:00,86.93,86.93,86.51,86.78,68000.0,57.1631,57.1631,56.8869,57.0645,68000.0
2010-01-27 09:30:00,81.42,82.64,80.64,81.52,505600.0,53.5398,54.3421,53.0269,53.6056,505600.0
2010-01-27 10:00:00,81.5,81.98,79.81,80.15,364400.0,53.5924,53.9081,52.4811,52.7047,364400.0
2010-01-27 10:30:00,80.22,80.69,80.1,80.57,144400.0,52.7508,53.0598,52.6718,52.9809,144400.0
2010-01-27 11:00:00,80.57,80.62,80.0,80.34,140700.0,52.9809,53.0138,52.6061,52.8297,140700.0
2010-01-27 11:30:00,80.33,80.49,80.24,80.24,119200.0,52.8231,52.9283,52.7639,52.7639,119200.0
2010-01-27 12:00:00,80.25,80.42,79.61,79.64,177600.0,52.7705,52.8823,52.3496,52.3694,177600.0
2010-01-27 12:30:00,79.6,79.75,79.24,79.59,161600.0,52.3431,52.4417,52.1063,52.3365,161600.0
2010-01-27 13:00:00,79.63,79.63,79.29,79.32,113100.0,52.3628,52.3628,52.1392,52.1589,113100.0
2010-01-27 13:30:00,79.33,79.45,79.13,79.18,118800.0,52.1655,52.2444,52.034,52.0669,118800.0
2010-01-27 14:00:00,79.17,79.28,79.01,79.08,126300.0,52.0603,52.1326,51.9551,52.0011,126300.0
2010-01-27 14:30:00,79.08,79.44,78.88,79.1,388700.0,52.0011,52.2378,51.8696,52.0143,388700.0
2010-01-27 15:00:00,79.12,79.36,78.8,79.32,378400.0,52.0274,52.1852,51.817,52.1589,378400.0
2010-01-27 15:30:00,79.31,79.84,79.3,79.71,416000.0,52.1524,52.5009,52.1458,52.4154,416000.0
2010-01-28 09:30:00,78.16,79.25,78.0,78.82,350200.0,51.3961,52.1129,51.2909,51.8301,350200.0
2010-01-28 10:00:00,78.8,78.87,77.9,77.91,240800.0,51.817,51.863,51.2252,51.2318,240800.0
2010-01-28 10:30:00,77.96,79.7,77.0,77.23,773600.0,51.2646,52.4088,50.6334,50.7846,773600.0
2010-01-28 11:00:00,77.24,77.63,77.05,77.33,331500.0,50.7912,51.0476,50.6662,50.8504,331500.0
2010-01-28 11:30:00,77.38,77.38,77.01,77.08,374000.0,50.8832,50.8832,50.6399,50.686,374000.0
2010-01-28 12:00:00,77.1,77.15,76.8,76.92,148900.0,50.6991,50.732,50.5018,50.5808,148900.0
2010-01-28 12:30:00,76.93,77.06,76.86,77.01,132900.0,50.5873,50.6728,50.5413,50.6399,132900.0
2010-01-28 13:00:00,77.04,77.05,76.9,76.97,147100.0,50.6597,50.6662,50.5676,50.6136,147100.0
2010-01-28 13:30:00,76.97,77.28,76.84,77.06,188300.0,50.6136,50.8175,50.5281,50.6728,188300.0
2010-01-28 14:00:00,77.01,77.09,76.63,76.94,167300.0,50.6399,50.6925,50.3901,50.5939,167300.0
2010-01-28 14:30:00,76.95,77.37,76.76,77.16,170700.0,50.6005,50.8767,50.4755,50.7386,170700.0
2010-01-28 15:00:00,77.1,77.47,77.1,77.4,148800.0,50.6991,50.9424,50.6991,50.8964,148800.0
2010-01-28 15:30:00,77.41,77.8,77.31,77.65,372300.0,50.903,51.1594,50.8372,51.0608,372300.0
2010-01-29 09:30:00,77.9,77.9,77.09,77.42,270900.0,51.2252,51.2252,50.6925,50.9095,270900.0
2010-01-29 10:00:00,77.4,77.67,76.51,77.54,482500.0,50.8964,51.0739,50.3111,50.9884,482500.0
2010-01-29 10:30:00,77.54,77.8,77.41,77.59,173300.0,50.9884,51.1594,50.903,51.0213,173300.0
2010-01-29 11:00:00,77.56,77.74,77.38,77.52,139800.0,51.0016,51.12,50.8832,50.9753,139800.0
2010-01-29 11:30:00,77.5,77.51,77.18,77.22,96800.0,50.9621,50.9687,50.7517,50.778,96800.0
2010-01-29 12:00:00,77.21,77.32,77.04,77.16,124300.0,50.7714,50.8438,50.6597,50.7386,124300.0
2010-01-29 12:30:00,77.16,77.4,77.02,77.38,101500.0,50.7386,50.8964,50.6465,50.8832,101500.0
2010-01-29 13:00:00,77.38,77.38,77.2,77.36,65400.0,50.8832,50.8832,50.7649,50.8701,65400.0
2010-01-29 13:30:00,77.35,77.43,77.22,77.36,87000.0,50.8635,50.9161,50.778,50.8701,87000.0
2010-01-29 14:00:00,77.36,77.39,77.3,77.31,87100.0,50.8701,50.8898,50.8306,50.8372,87100.0
2010-01-29 14:30:00,77.3,77.31,77.01,77.14,99200.0,50.8306,50.8372,50.6399,50.7254,99200.0
2010-01-29 15:00:00,77.14,77.17,76.87,76.89,139800.0,50.7254,50.7451,50.5479,50.561,139800.0
2010-01-29 15:30:00,76.89,77.35,76.83,77.02,198200.0,50.561,50.8635,50.5216,50.6465,198200.0
2010-02-01 09:30:00,78.99,79.95,78.77,79.57,573200.0,51.9419,52.5732,51.7973,52.3233,573200.0
2010-02-01 10:00:00,79.57,79.79,78.96,79.53,202800.0,52.3233,52.468,51.9222,52.297,202800.0
2010-02-01 10:30:00,79.53,79.69,79.24,79.24,136200.0,52.297,52.4022,52.1063,52.1063,136200.0
2010-02-01 11:00:00,79.23,79.6,79.13,79.55,97000.0,52.0998,52.3431,52.034,52.3102,97000.0
2010-02-01 11:30:00,79.55,79.55,79.37,79.48,93900.0,52.3102,52.3102,52.1918,52.2641,93900.0
2010-02-01 12:00:00,79.48,79.6,79.43,79.5,73500.0,52.2641,52.3431,52.2313,52.2773,73500.0
2010-02-01 12:30:00,79.5,80.23,79.48,80.11,235600.0,52.2773,52.7573,52.2641,52.6784,235600.0
2010-02-01 13:00:00,80.11,80.59,80.07,80.46,242700.0,52.6784,52.9941,52.6521,52.9086,242700.0
2010-02-01 13:30:00,80.44,80.5,80.26,80.32,142900.0,52.8954,52.9349,52.7771,52.8165,142900.0
2010-02-01 14:00:00,80.32,80.44,80.1,80.41,163300.0,52.8165,52.8954,52.6718,52.8757,163300.0
2010-02-01 14:30:00,80.39,80.41,80.03,80.2,222600.0,52.8625,52.8757,52.6258,52.7376,222600.0
2010-02-01 15:00:00,80.2,80.25,80.07,80.17,204300.0,52.7376,52.7705,52.6521,52.7179,204300.0
2010-02-01 15:30:00,80.19,80.2,79.91,79.94,493100.0,52.731,52.7376,52.5469,52.5666,493100.0
2010-02-02 09:30:00,80.49,80.79,78.78,78.83,396500.0,52.9283,53.1256,51.8038,51.8367,396500.0
2010-02-02 10:00:00,78.87,78.95,78.57,78.88,273600.0,51.863,51.9156,51.6658,51.8696,273600.0
2010-02-02 10:30:00,78.88,79.19,78.85,79.12,181700.0,51.8696,52.0734,51.8499,52.0274,181700.0
2010-02-02 11:00:00,79.18,79.18,78.85,79.05,145800.0,52.0669,52.0669,51.8499,51.9814,145800.0
2010-02-02 11:30:00,79.06,79.09,78.92,78.92,97900.0,51.988,52.0077,51.8959,51.8959,97900.0
2010-02-02 12:00:00,78.92,78.95,78.02,78.29,381300.0,51.8959,51.9156,51.3041,51.4816,381300.0
2010-02-02 12:30:00,78.3,78.34,77.6,77.95,241700.0,51.4882,51.5145,51.0279,51.2581,241700.0
2010-02-02 13:00:00,77.94,78.09,77.71,78.09,97000.0,51.2515,51.3501,51.1002,51.3501,97000.0
2010-02-02 13:30:00,78.04,78.26,77.33,77.33,285700.0,51.3172,51.4619,50.8504,50.8504,285700.0
2010-02-02 14:00:00,77.33,77.49,76.66,77.36,450600.0,50.8504,50.9556,50.4098,50.8701,450600.0
2010-02-02 14:30:00,77.37,77.65,77.07,77.65,207400.0,50.8767,51.0608,50.6794,51.0608,207400.0
2010-02-02 15:00:00,77.64,77.93,77.29,77.53,294400.0,51.0542,51.2449,50.8241,50.9819,294400.0
2010-02-02 15:30:00,77.5,78.11,77.48,78.06,363200.0,50.9621,51.3633,50.949,51.3304,363200.0
2010-02-03 09:30:00,75.55,76.24,75.0,75.15,849100.0,49.6799,50.1336,49.3182,49.4168,849100.0
2010-02-03 10:00:00,75.19,75.22,74.27,74.42,602500.0,49.4431,49.4629,48.8382,48.9368,602500.0
2010-02-03 10:30:00,74.35,74.66,71.9,72.95,3835700.0,48.8908,49.0946,47.2797,47.9702,3835700.0
2010-02-03 11:00:00,72.92,73.26,72.25,72.43,1440700.0,47.9504,48.174,47.5099,47.6282,1440700.0
2010-02-03 11:30:00,72.44,72.96,72.0,72.61,1293400.0,47.6348,47.9767,47.3455,47.7466,1293400.0
2010-02-03 12:00:00,72.61,74.25,72.31,74.13,3294700.0,47.7466,48.825,47.5493,48.7461,3294700.0
2010-02-03 12:30:00,74.15,74.64,73.74,73.85,1659200.0,48.7593,49.0815,48.4897,48.562,1659200.0
2010-02-03 13:00:00,73.86,74.57,73.79,74.44,805900.0,48.5686,49.0354,48.5225,48.95,805900.0
2010-02-03 13:30:00,74.45,74.84,74.25,74.3,770800.0,48.9565,49.213,48.825,48.8579,770800.0
2010-02-03 14:00:00,74.33,74.55,74.13,74.37,460100.0,48.8776,49.0223,48.7461,48.9039,460100.0
2010-02-03 14:30:00,74.4,74.43,73.92,73.94,665000.0,48.9237,48.9434,48.608,48.6212,665000.0
2010-02-03 15:00:00,73.94,74.07,73.2,73.55,1083100.0,48.6212,48.7067,48.1346,48.3647,1083100.0
2010-02-03 15:30:00,73.56,73.77,73.06,73.38,1218900.0,48.3713,48.5094,48.0425,48.2529,1218900.0
2010-02-04 09:30:00,72.44,73.0,71.0,71.08,2070400.0,47.6348,48.0031,46.6879,46.7405,2070400.0
2010-02-04 10:00:00,71.07,73.32,71.04,72.59,2054700.0,46.7339,48.2135,46.7142,47.7334,2054700.0
2010-02-04 10:30:00,72.57,72.76,71.52,71.69,952000.0,47.7203,47.8452,47.0298,47.1416,952000.0
2010-02-04 11:00:00,71.67,72.05,71.25,71.29,667300.0,47.1285,47.3784,46.8523,46.8786,667300.0
2010-02-04 11:30:00,71.3,71.75,71.1,71.45,527100.0,46.8852,47.1811,46.7537,46.9838,527100.0
2010-02-04 12:00:00,71.43,71.94,71.42,71.78,416000.0,46.9707,47.306,46.9641,47.2008,416000.0
2010-02-04 12:30:00,71.78,72.2,71.63,72.14,340600.0,47.2008,47.477,47.1022,47.4375,340600.0
2010-02-04 13:00:00,72.17,72.29,71.45,72.07,854600.0,47.4573,47.5362,46.9838,47.3915,854600.0
2010-02-04 13:30:00,72.04,72.4,71.6,71.6,522300.0,47.3718,47.6085,47.0824,47.0824,522300.0
2010-02-04 14:00:00,71.62,71.71,71.2,71.67,567600.0,47.0956,47.1548,46.8194,47.1285,567600.0
2010-02-04 14:30:00,71.65,72.06,71.63,71.95,395300.0,47.1153,47.3849,47.1022,47.3126,395300.0
2010-02-04 15:00:00,71.91,72.0,71.47,71.65,460900.0,47.2863,47.3455,46.997,47.1153,460900.0
2010-02-04 15:30:00,71.65,72.22,71.61,71.78,806100.0,47.1153,47.4901,47.089,47.2008,806100.0
2010-02-05 09:30:00,73.09,73.32,72.21,72.5,733900.0,48.0622,48.2135,47.4836,47.6743,733900.0
2010-02-05 10:00:00,72.5,72.84,72.08,72.7,674200.0,47.6743,47.8978,47.3981,47.8058,674200.0
2010-02-05 10:30:00,72.72,73.5,72.7,73.19,546700.0,47.8189,48.3318,47.8058,48.128,546700.0
2010-02-05 11:00:00,73.18,73.98,72.89,73.69,793000.0,48.1214,48.6475,47.9307,48.4568,793000.0
2010-02-05 11:30:00,73.69,73.92,73.22,73.78,634500.0,48.4568,48.608,48.1477,48.516,634500.0
2010-02-05 12:00:00,73.77,74.29,73.77,74.21,613700.0,48.5094,48.8513,48.5094,48.7987,613700.0
2010-02-05 12:30:00,74.24,74.73,74.24,74.55,587100.0,48.8184,49.1407,48.8184,49.0223,587100.0
2010-02-05 13:00:00,74.55,74.55,73.93,73.98,452700.0,49.0223,49.0223,48.6146,48.6475,452700.0
2010-02-05 13:30:00,73.98,74.18,73.66,73.78,337600.0,48.6475,48.779,48.4371,48.516,337600.0
2010-02-05 14:00:00,73.79,74.0,73.75,73.86,273800.0,48.5225,48.6606,48.4962,48.5686,273800.0
2010-02-05 14:30:00,73.86,74.1,73.65,73.98,366200.0,48.5686,48.7264,48.4305,48.6475,366200.0
2010-02-05 15:00:00,73.98,74.5,73.98,74.13,565700.0,48.6475,48.9894,48.6475,48.7461,565700.0
2010-02-05 15:30:00,74.15,74.81,74.1,74.74,546800.0,48.7593,49.1933,48.7264,49.1472,546800.0
2010-02-08 09:30:00,74.08,74.2,72.41,72.97,711700.0,48.7132,48.7921,47.6151,47.9833,711700.0
2010-02-08 10:00:00,72.97,73.45,72.77,73.38,341500.0,47.9833,48.299,47.8518,48.2529,341500.0
2010-02-08 10:30:00,73.38,73.43,73.08,73.34,109200.0,48.2529,48.2858,48.0557,48.2266,109200.0
2010-02-08 11:00:00,73.35,73.49,73.22,73.24,273900.0,48.2332,48.3253,48.1477,48.1609,273900.0
2010-02-08 11:30:00,73.23,73.31,73.03,73.23,126500.0,48.1543,48.2069,48.0228,48.1543,126500.0
2010-02-08 12:00:00,73.21,73.26,73.06,73.1,76800.0,48.1411,48.174,48.0425,48.0688,76800.0
2010-02-08 12:30:00,73.1,73.19,73.04,73.16,80300.0,48.0688,48.128,48.0294,48.1083,80300.0
2010-02-08 13:00:00,73.16,73.3,73.14,73.27,231400.0,48.1083,48.2003,48.0951,48.1806,231400.0
2010-02-08 13:30:00,73.28,73.48,73.26,73.45,307000.0,48.1872,48.3187,48.174,48.299,307000.0
2010-02-08 14:00:00,73.45,73.72,73.41,73.67,338200.0,48.299,48.4765,48.2727,48.4436,338200.0
2010-02-08 14:30:00,73.69,73.8,73.39,73.5,334600.0,48.4568,48.5291,48.2595,48.3318,334600.0
2010-02-08 15:00:00,73.53,73.56,73.24,73.28,119600.0,48.3516,48.3713,48.1609,48.1872,119600.0
2010-02-08 15:30:00,73.31,73.31,72.76,72.84,471300.0,48.2069,48.2069,47.8452,47.8978,471300.0
2010-02-09 09:30:00,75.0,75.07,74.24,74.92,638300.0,49.3182,49.3642,48.8184,49.2656,638300.0
2010-02-09 10:00:00,74.94,75.54,74.9,75.54,530900.0,49.2788,49.6733,49.2524,49.6733,530900.0
2010-02-09 10:30:00,75.52,75.54,74.75,74.87,562600.0,49.6601,49.6733,49.1538,49.2327,562600.0
2010-02-09 11:00:00,74.89,74.91,74.15,74.43,573500.0,49.2459,49.259,48.7593,48.9434,573500.0
2010-02-09 11:30:00,74.43,75.0,74.36,74.82,325400.0,48.9434,49.3182,48.8974,49.1998,325400.0
2010-02-09 12:00:00,74.83,75.48,74.8,75.21,289900.0,49.2064,49.6338,49.1867,49.4563,289900.0
2010-02-09 12:30:00,75.21,75.22,74.55,74.93,253800.0,49.4563,49.4629,49.0223,49.2722,253800.0
2010-02-09 13:00:00,74.91,75.0,74.81,74.82,127700.0,49.259,49.3182,49.1933,49.1998,127700.0
2010-02-09 13:30:00,74.83,74.93,74.71,74.72,113200.0,49.2064,49.2722,49.1275,49.1341,113200.0
2010-02-09 14:00:00,74.77,74.83,74.57,74.73,124200.0,49.167,49.2064,49.0354,49.1407,124200.0
2010-02-09 14:30:00,74.73,74.85,74.5,74.63,178600.0,49.1407,49.2196,48.9894,49.0749,178600.0
2010-02-09 15:00:00,74.62,75.0,74.62,74.95,209900.0,49.0683,49.3182,49.0683,49.2853,209900.0
2010-02-09 15:30:00,74.93,74.97,74.55,74.63,421300.0,49.2722,49.2985,49.0223,49.0749,421300.0
2010-02-10 09:30:00,75.82,76.11,75.5,75.99,423000.0,49.8574,50.0481,49.647,49.9692,423000.0
2010-02-10 10:00:00,75.99,76.07,75.11,75.18,597000.0,49.9692,50.0218,49.3905,49.4366,597000.0
2010-02-10 10:30:00,75.17,75.67,75.0,75.55,300300.0,49.43,49.7588,49.3182,49.6799,300300.0
2010-02-10 11:00:00,75.54,75.65,75.43,75.6,224000.0,49.6733,49.7456,49.601,49.7128,224000.0
2010-02-10 11:30:00,75.6,76.07,75.6,75.94,183600.0,49.7128,50.0218,49.7128,49.9363,183600.0
2010-02-10 12:00:00,75.96,76.1,75.89,76.09,210400.0,49.9495,50.0415,49.9034,50.035,210400.0
2010-02-10 12:30:00,76.09,76.12,75.78,75.94,117400.0,50.035,50.0547,49.8311,49.9363,117400.0
2010-02-10 13:00:00,75.94,76.0,75.88,75.94,92000.0,49.9363,49.9758,49.8969,49.9363,92000.0
2010-02-10 13:30:00,75.95,75.96,75.53,75.54,114900.0,49.9429,49.9495,49.6667,49.6733,114900.0
2010-02-10 14:00:00,75.55,75.66,75.41,75.43,93500.0,49.6799,49.7522,49.5878,49.601,93500.0
2010-02-10 14:30:00,75.43,75.49,75.35,75.45,86600.0,49.601,49.6404,49.5484,49.6141,86600.0
2010-02-10 15:00:00,75.45,75.83,75.45,75.77,175800.0,49.6141,49.864,49.6141,49.8245,175800.0
2010-02-10 15:30:00,75.78,75.8,75.47,75.68,260200.0,49.8311,49.8443,49.6273,49.7654,260200.0
2010-02-11 09:30:00,75.94,76.0,75.2,75.46,293600.0,49.9363,49.9758,49.4497,49.6207,293600.0
2010-02-11 10:00:00,75.44,75.5,75.13,75.28,194000.0,49.6075,49.647,49.4037,49.5023,194000.0
2010-02-11 10:30:00,75.27,75.33,74.95,75.2,196900.0,49.4958,49.5352,49.2853,49.4497,196900.0
2010-02-11 11:00:00,75.21,75.6,75.13,75.59,178500.0,49.4563,49.7128,49.4037,49.7062,178500.0
2010-02-11 11:30:00,75.6,75.85,75.44,75.66,138200.0,49.7128,49.8771,49.6075,49.7522,138200.0
2010-02-11 12:00:00,75.66,75.72,75.52,75.63,131600.0,49.7522,49.7917,49.6601,49.7325,131600.0
2010-02-11 12:30:00,75.63,75.69,75.45,75.64,52000.0,49.7325,49.7719,49.6141,49.7391,52000.0
2010-02-11 13:00:00,75.64,75.75,75.55,75.71,66400.0,49.7391,49.8114,49.6799,49.7851,66400.0
2010-02-11 13:30:00,75.71,75.85,75.41,75.47,169500.0,49.7851,49.8771,49.5878,49.6273,169500.0
2010-02-11 14:00:00,75.47,75.8,75.4,75.79,120800.0,49.6273,49.8443,49.5812,49.8377,120800.0
2010-02-11 14:30:00,75.79,75.8,75.68,75.8,102900.0,49.8377,49.8443,49.7654,49.8443,102900.0
2010-02-11 15:00:00,75.8,75.89,75.74,75.78,92100.0,49.8443,49.9034,49.8048,49.8311,92100.0
2010-02-11 15:30:00,75.77,75.97,75.68,75.97,358300.0,49.8245,49.9561,49.7654,49.9561,358300.0
2010-02-12 09:30:00,76.26,76.5,75.85,76.37,396600.0,50.1468,50.3046,49.8771,50.2191,396600.0
2010-02-12 10:00:00,76.37,76.4,76.14,76.29,220700.0,50.2191,50.2388,50.0678,50.1665,220700.0
2010-02-12 10:30:00,76.3,76.43,76.0,76.09,188400.0,50.1731,50.2585,49.9758,50.035,188400.0
2010-02-12 11:00:00,76.05,76.37,76.01,76.23,160800.0,50.0087,50.2191,49.9824,50.127,160800.0
2010-02-12 11:30:00,76.23,76.45,76.23,76.43,108600.0,50.127,50.2717,50.127,50.2585,108600.0
2010-02-12 12:00:00,76.43,76.83,76.41,76.79,153200.0,50.2585,50.5216,50.2454,50.4953,153200.0
2010-02-12 12:30:00,76.8,76.86,76.71,76.85,122900.0,50.5018,50.5413,50.4427,50.5347,122900.0
2010-02-12 13:00:00,76.85,76.85,76.46,76.64,128600.0,50.5347,50.5347,50.2783,50.3966,128600.0
2010-02-12 13:30:00,76.62,76.84,76.54,76.74,124300.0,50.3835,50.5281,50.3309,50.4624,124300.0
2010-02-12 14:00:00,76.73,76.98,76.7,76.9,117000.0,50.4558,50.6202,50.4361,50.5676,117000.0
2010-02-12 14:30:00,76.9,76.95,76.7,76.75,120200.0,50.5676,50.6005,50.4361,50.469,120200.0
2010-02-12 15:00:00,76.76,76.8,76.55,76.74,130800.0,50.4755,50.5018,50.3374,50.4624,130800.0
2010-02-12 15:30:00,76.74,77.08,76.62,77.05,316600.0,50.4624,50.686,50.3835,50.6662,316600.0
2010-02-16 09:30:00,76.75,76.98,76.03,76.25,361400.0,50.469,50.6202,49.9955,50.1402,361400.0
2010-02-16 10:00:00,76.27,76.44,76.23,76.27,102800.0,50.1533,50.2651,50.127,50.1533,102800.0
2010-02-16 10:30:00,76.28,76.5,76.26,76.35,109400.0,50.1599,50.3046,50.1468,50.2059,109400.0
2010-02-16 11:00:00,76.36,76.42,76.16,76.42,108500.0,50.2125,50.252,50.081,50.252,108500.0
2010-02-16 11:30:00,76.42,76.58,76.28,76.33,95200.0,50.252,50.3572,50.1599,50.1928,95200.0
2010-02-16 12:00:00,76.34,76.36,76.21,76.23,101200.0,50.1994,50.2125,50.1139,50.127,101200.0
2010-02-16 12:30:00,76.21,76.24,76.0,76.03,103000.0,50.1139,50.1336,49.9758,49.9955,103000.0
2010-02-16 13:00:00,76.03,76.14,75.8,75.91,261800.0,49.9955,50.0678,49.8443,49.9166,261800.0
2010-02-16 13:30:00,75.89,76.05,75.8,75.88,133100.0,49.9034,50.0087,49.8443,49.8969,133100.0
2010-02-16 14:00:00,75.89,76.05,75.82,76.02,59800.0,49.9034,50.0087,49.8574,49.9889,59800.0
2010-02-16 14:30:00,76.0,76.03,75.85,75.92,72600.0,49.9758,49.9955,49.8771,49.9232,72600.0
2010-02-16 15:00:00,75.92,76.09,75.81,76.05,120700.0,49.9232,50.035,49.8508,50.0087,120700.0
2010-02-16 15:30:00,76.05,76.3,75.96,76.15,249200.0,50.0087,50.1731,49.9495,50.0744,249200.0
2010-02-17 09:30:00,74.96,74.99,74.3,74.56,587500.0,49.2919,49.3116,48.8579,49.0289,587500.0
2010-02-17 10:00:00,74.57,74.65,74.31,74.34,233000.0,49.0354,49.0881,48.8645,48.8842,233000.0
2010-02-17 10:30:00,74.37,74.47,74.11,74.12,269700.0,48.9039,48.9697,48.733,48.7395,269700.0
2010-02-17 11:00:00,74.13,74.2,73.5,73.5,952000.0,48.7461,48.7921,48.3318,48.3318,952000.0
2010-02-17 11:30:00,73.5,73.51,72.75,73.17,727100.0,48.3318,48.3384,47.8387,48.1148,727100.0
2010-02-17 12:00:00,73.18,73.6,73.18,73.57,218000.0,48.1214,48.3976,48.1214,48.3779,218000.0
2010-02-17 12:30:00,73.58,73.86,73.49,73.86,134900.0,48.3844,48.5686,48.3253,48.5686,134900.0
2010-02-17 13:00:00,73.84,73.96,73.76,73.88,139300.0,48.5554,48.6343,48.5028,48.5817,139300.0
2010-02-17 13:30:00,73.88,73.94,73.8,73.9,85000.0,48.5817,48.6212,48.5291,48.5949,85000.0
2010-02-17 14:00:00,73.89,74.0,73.65,73.8,130000.0,48.5883,48.6606,48.4305,48.5291,130000.0
2010-02-17 14:30:00,73.81,74.0,73.75,73.98,127900.0,48.5357,48.6606,48.4962,48.6475,127900.0
2010-02-17 15:00:00,73.97,74.15,73.94,74.01,199900.0,48.6409,48.7593,48.6212,48.6672,199900.0
2010-02-17 15:30:00,74.01,74.16,73.96,74.12,367600.0,48.6672,48.7658,48.6343,48.7395,367600.0
2010-02-18 09:30:00,72.9,74.0,72.49,73.84,417700.0,47.9373,48.6606,47.6677,48.5554,417700.0
2010-02-18 10:00:00,73.89,73.95,73.64,73.74,136900.0,48.5883,48.6278,48.4239,48.4897,136900.0
2010-02-18 10:30:00,73.71,73.95,73.54,73.9,111300.0,48.4699,48.6278,48.3581,48.5949,111300.0
2010-02-18 11:00:00,73.85,73.95,73.5,73.77,114000.0,48.562,48.6278,48.3318,48.5094,114000.0
2010-02-18 11:30:00,73.77,73.88,73.67,73.75,86400.0,48.5094,48.5817,48.4436,48.4962,86400.0
2010-02-18 12:00:00,73.73,73.8,73.72,73.77,92600.0,48.4831,48.5291,48.4765,48.5094,92600.0
2010-02-18 12:30:00,73.74,73.77,73.72,73.76,42400.0,48.4897,48.5094,48.4765,48.5028,42400.0
2010-02-18 13:00:00,73.77,73.8,73.67,73.71,50700.0,48.5094,48.5291,48.4436,48.4699,50700.0
2010-02-18 13:30:00,73.71,73.83,73.68,73.7,153600.0,48.4699,48.5488,48.4502,48.4634,153600.0
2010-02-18 14:00:00,73.7,73.75,73.62,73.69,149100.0,48.4634,48.4962,48.4108,48.4568,149100.0
2010-02-18 14:30:00,73.68,73.84,73.62,73.84,263900.0,48.4502,48.5554,48.4108,48.5554,263900.0
2010-02-18 15:00:00,73.84,73.86,73.49,73.57,189700.0,48.5554,48.5686,48.3253,48.3779,189700.0
2010-02-18 15:30:00,73.58,73.63,73.41,73.44,553000.0,48.3844,48.4173,48.2727,48.2924,553000.0
2010-02-19 09:30:00,73.27,73.73,73.0,73.14,228700.0,48.1806,48.4831,48.0031,48.0951,228700.0
2010-02-19 10:00:00,73.14,73.23,72.89,73.09,163800.0,48.0951,48.1543,47.9307,48.0622,163800.0
2010-02-19 10:30:00,73.1,73.19,73.04,73.14,114400.0,48.0688,48.128,48.0294,48.0951,114400.0
2010-02-19 11:00:00,73.11,73.37,73.07,73.28,102300.0,48.0754,48.2464,48.0491,48.1872,102300.0
2010-02-19 11:30:00,73.3,73.54,73.27,73.52,100000.0,48.2003,48.3581,48.1806,48.345,100000.0
2010-02-19 12:00:00,73.52,73.67,73.44,73.6,98700.0,48.345,48.4436,48.2924,48.3976,98700.0
2010-02-19 12:30:00,73.62,73.63,73.45,73.48,49100.0,48.4108,48.4173,48.299,48.3187,49100.0
2010-02-19 13:00:00,73.48,73.63,73.47,73.54,60000.0,48.3187,48.4173,48.3121,48.3581,60000.0
2010-02-19 13:30:00,73.54,73.54,73.34,73.35,74600.0,48.3581,48.3581,48.2266,48.2332,74600.0
2010-02-19 14:00:00,73.35,73.47,73.26,73.41,55700.0,48.2332,48.3121,48.174,48.2727,55700.0
2010-02-19 14:30:00,73.42,73.52,73.39,73.47,50200.0,48.2792,48.345,48.2595,48.3121,50200.0
2010-02-19 15:00:00,73.48,73.48,73.31,73.35,98300.0,48.3187,48.3187,48.2069,48.2332,98300.0
2010-02-19 15:30:00,73.35,73.51,73.34,73.35,258700.0,48.2332,48.3384,48.2266,48.2332,258700.0
2010-02-22 09:30:00,73.14,73.3,72.88,73.27,191000.0,48.0951,48.2003,47.9241,48.1806,191000.0
2010-02-22 10:00:00,73.27,73.46,73.21,73.35,124000.0,48.1806,48.3055,48.1411,48.2332,124000.0
2010-02-22 10:30:00,73.35,73.46,73.3,73.31,75900.0,48.2332,48.3055,48.2003,48.2069,75900.0
2010-02-22 11:00:00,73.33,73.4,73.12,73.16,81800.0,48.2201,48.2661,48.082,48.1083,81800.0
2010-02-22 11:30:00,73.17,73.23,73.05,73.23,81100.0,48.1148,48.1543,48.0359,48.1543,81100.0
2010-02-22 12:00:00,73.22,73.27,73.07,73.16,50400.0,48.1477,48.1806,48.0491,48.1083,50400.0
2010-02-22 12:30:00,73.18,73.26,73.11,73.26,27400.0,48.1214,48.174,48.0754,48.174,27400.0
2010-02-22 13:00:00,73.24,73.26,73.12,73.22,26700.0,48.1609,48.174,48.082,48.1477,26700.0
2010-02-22 13:30:00,73.22,73.26,73.13,73.14,52100.0,48.1477,48.174,48.0885,48.0951,52100.0
2010-02-22 14:00:00,73.16,73.2,73.0,73.09,152900.0,48.1083,48.1346,48.0031,48.0622,152900.0
2010-02-22 14:30:00,73.09,73.12,73.0,73.06,92700.0,48.0622,48.082,48.0031,48.0425,92700.0
2010-02-22 15:00:00,73.05,73.14,73.01,73.04,101200.0,48.0359,48.0951,48.0096,48.0294,101200.0
2010-02-22 15:30:00,73.03,73.09,72.72,72.9,306400.0,48.0228,48.0622,47.8189,47.9373,306400.0
2010-02-23 09:30:00,72.69,72.78,72.5,72.63,272100.0,47.7992,47.8584,47.6743,47.7597,272100.0
2010-02-23 10:00:00,72.62,72.68,72.21,72.36,247600.0,47.7532,47.7926,47.4836,47.5822,247600.0
2010-02-23 10:30:00,72.37,72.46,72.17,72.26,126700.0,47.5888,47.648,47.4573,47.5164,126700.0
2010-02-23 11:00:00,72.26,72.38,72.14,72.16,114300.0,47.5164,47.5954,47.4375,47.4507,114300.0
2010-02-23 11:30:00,72.15,72.4,72.0,72.02,246500.0,47.4441,47.6085,47.3455,47.3586,246500.0
2010-02-23 12:00:00,72.04,72.16,71.86,72.06,222700.0,47.3718,47.4507,47.2534,47.3849,222700.0
2010-02-23 12:30:00,72.06,72.06,71.75,71.84,155400.0,47.3849,47.3849,47.1811,47.2403,155400.0
2010-02-23 13:00:00,71.84,71.87,71.59,71.75,306300.0,47.2403,47.26,47.0759,47.1811,306300.0
2010-02-23 13:30:00,71.76,71.86,71.52,71.54,224300.0,47.1877,47.2534,47.0298,47.043,224300.0
2010-02-23 14:00:00,71.54,71.75,71.52,71.56,186200.0,47.043,47.1811,47.0298,47.0561,186200.0
2010-02-23 14:30:00,71.57,71.93,71.51,71.71,312200.0,47.0627,47.2994,47.0233,47.1548,312200.0
2010-02-23 15:00:00,71.7,71.71,71.24,71.55,698400.0,47.1482,47.1548,46.8457,47.0496,698400.0
2010-02-23 15:30:00,71.53,71.66,71.35,71.51,594700.0,47.0364,47.1219,46.9181,47.0233,594700.0
2010-02-24 09:30:00,72.42,73.2,72.31,72.97,622000.0,47.6217,48.1346,47.5493,47.9833,622000.0
2010-02-24 10:00:00,72.96,73.09,72.81,73.04,331700.0,47.9767,48.0622,47.8781,48.0294,331700.0
2010-02-24 10:30:00,73.02,73.92,72.92,73.72,387900.0,48.0162,48.608,47.9504,48.4765,387900.0
2010-02-24 11:00:00,73.73,73.75,73.31,73.6,276300.0,48.4831,48.4962,48.2069,48.3976,276300.0
2010-02-24 11:30:00,73.6,73.96,73.59,73.9,220700.0,48.3976,48.6343,48.391,48.5949,220700.0
2010-02-24 12:00:00,73.88,73.99,73.67,73.84,244400.0,48.5817,48.6541,48.4436,48.5554,244400.0
2010-02-24 12:30:00,73.85,74.1,73.79,73.99,257100.0,48.562,48.7264,48.5225,48.6541,257100.0
2010-02-24 13:00:00,73.99,74.28,73.92,74.17,243700.0,48.6541,48.8448,48.608,48.7724,243700.0
2010-02-24 13:30:00,74.16,74.24,73.61,73.95,718400.0,48.7658,48.8184,48.4042,48.6278,718400.0
2010-02-24 14:00:00,73.93,74.06,73.77,73.92,257600.0,48.6146,48.7001,48.5094,48.608,257600.0
2010-02-24 14:30:00,73.92,73.96,73.7,73.79,319200.0,48.608,48.6343,48.4634,48.5225,319200.0
2010-02-24 15:00:00,73.8,74.12,73.79,74.06,425000.0,48.5291,48.7395,48.5225,48.7001,425000.0
2010-02-24 15:30:00,74.07,74.58,73.95,74.43,1330800.0,48.7067,49.042,48.6278,48.9434,1330800.0
2010-02-25 09:30:00,73.35,73.45,72.81,73.24,399300.0,48.2332,48.299,47.8781,48.1609,399300.0
2010-02-25 10:00:00,73.27,73.41,73.07,73.26,202600.0,48.1806,48.2727,48.0491,48.174,202600.0
2010-02-25 10:30:00,73.26,73.35,73.13,73.19,120600.0,48.174,48.2332,48.0885,48.128,120600.0
2010-02-25 11:00:00,73.2,73.3,73.12,73.24,74100.0,48.1346,48.2003,48.082,48.1609,74100.0
2010-02-25 11:30:00,73.23,73.3,73.05,73.17,89900.0,48.1543,48.2003,48.0359,48.1148,89900.0
2010-02-25 12:00:00,73.16,73.3,73.14,73.24,43400.0,48.1083,48.2003,48.0951,48.1609,43400.0
2010-02-25 12:30:00,73.25,73.64,73.22,73.5,163600.0,48.1674,48.4239,48.1477,48.3318,163600.0
2010-02-25 13:00:00,73.5,73.63,73.3,73.62,98500.0,48.3318,48.4173,48.2003,48.4108,98500.0
2010-02-25 13:30:00,73.62,74.0,73.52,74.0,152000.0,48.4108,48.6606,48.345,48.6606,152000.0
2010-02-25 14:00:00,74.0,74.1,73.76,73.81,144800.0,48.6606,48.7264,48.5028,48.5357,144800.0
2010-02-25 14:30:00,73.81,73.98,73.73,73.81,117500.0,48.5357,48.6475,48.4831,48.5357,117500.0
2010-02-25 15:00:00,73.81,73.97,73.66,73.82,147500.0,48.5357,48.6409,48.4371,48.5423,147500.0
2010-02-25 15:30:00,73.82,74.09,73.71,73.9,533600.0,48.5423,48.7198,48.4699,48.5949,533600.0
2010-02-26 09:30:00,74.7,74.95,74.35,74.43,214000.0,49.1209,49.2853,48.8908,48.9434,214000.0
2010-02-26 10:00:00,74.44,74.5,74.1,74.4,134300.0,48.95,48.9894,48.7264,48.9237,134300.0
2010-02-26 10:30:00,74.44,74.67,74.38,74.56,110500.0,48.95,49.1012,48.9105,49.0289,110500.0
2010-02-26 11:00:00,74.55,74.8,74.54,74.71,62900.0,49.0223,49.1867,49.0157,49.1275,62900.0
2010-02-26 11:30:00,74.7,74.85,74.67,74.83,63400.0,49.1209,49.2196,49.1012,49.2064,63400.0
2010-02-26 12:00:00,74.81,74.82,74.5,74.61,86900.0,49.1933,49.1998,48.9894,49.0618,86900.0
2010-02-26 12:30:00,74.6,74.83,74.58,74.78,91600.0,49.0552,49.2064,49.042,49.1735,91600.0
2010-02-26 13:00:00,74.78,74.82,74.65,74.78,56800.0,49.1735,49.1998,49.0881,49.1735,56800.0
2010-02-26 13:30:00,74.79,74.8,74.58,74.67,47100.0,49.1801,49.1867,49.042,49.1012,47100.0
2010-02-26 14:00:00,74.68,74.72,74.55,74.61,83300.0,49.1078,49.1341,49.0223,49.0618,83300.0
2010-02-26 14:30:00,74.59,74.83,74.49,74.83,150500.0,49.0486,49.2064,48.9828,49.2064,150500.0
2010-02-26 15:00:00,74.82,74.93,74.74,74.79,146000.0,49.1998,49.2722,49.1472,49.1801,146000.0
2010-02-26 15:30:00,74.78,74.89,74.71,74.81,289500.0,49.1735,49.2459,49.1275,49.1933,289500.0
2010-03-01 09:30:00,74.25,74.35,73.61,73.61,356700.0,48.825,48.8908,48.4042,48.4042,356700.0
2010-03-01 10:00:00,73.64,73.98,73.59,73.78,170100.0,48.4239,48.6475,48.391,48.516,170100.0
2010-03-01 10:30:00,73.8,73.82,73.66,73.77,139300.0,48.5291,48.5423,48.4371,48.5094,139300.0
2010-03-01 11:00:00,73.78,73.92,73.64,73.76,181600.0,48.516,48.608,48.4239,48.5028,181600.0
2010-03-01 11:30:00,73.77,73.77,73.42,73.48,208700.0,48.5094,48.5094,48.2792,48.3187,208700.0
2010-03-01 12:00:00,73.5,73.63,73.48,73.51,141700.0,48.3318,48.4173,48.3187,48.3384,141700.0
2010-03-01 12:30:00,73.5,73.53,73.36,73.4,107200.0,48.3318,48.3516,48.2398,48.2661,107200.0
2010-03-01 13:00:00,73.4,73.41,73.27,73.3,105900.0,48.2661,48.2727,48.1806,48.2003,105900.0
2010-03-01 13:30:00,73.29,73.39,73.17,73.24,234500.0,48.1937,48.2595,48.1148,48.1609,234500.0
2010-03-01 14:00:00,73.24,73.36,73.02,73.16,391900.0,48.1609,48.2398,48.0162,48.1083,391900.0
2010-03-01 14:30:00,73.16,73.41,73.15,73.39,149000.0,48.1083,48.2727,48.1017,48.2595,149000.0
2010-03-01 15:00:00,73.37,73.52,73.22,73.43,188700.0,48.2464,48.345,48.1477,48.2858,188700.0
2010-03-01 15:30:00,73.43,73.63,73.4,73.61,311900.0,48.2858,48.4173,48.2661,48.4042,311900.0
2010-03-02 09:30:00,74.21,74.54,73.86,74.2,269500.0,48.7987,49.0157,48.5686,48.7921,269500.0
2010-03-02 10:00:00,74.21,74.44,74.11,74.19,97900.0,48.7987,48.95,48.733,48.7856,97900.0
2010-03-02 10:30:00,74.17,74.36,74.13,74.21,74800.0,48.7724,48.8974,48.7461,48.7987,74800.0
2010-03-02 11:00:00,74.21,74.48,74.15,74.35,80000.0,48.7987,48.9763,48.7593,48.8908,80000.0
2010-03-02 11:30:00,74.36,74.4,74.25,74.31,45700.0,48.8974,48.9237,48.825,48.8645,45700.0
2010-03-02 12:00:00,74.3,74.41,74.19,74.27,49600.0,48.8579,48.9302,48.7856,48.8382,49600.0
2010-03-02 12:30:00,74.25,74.41,74.11,74.36,66500.0,48.825,48.9302,48.733,48.8974,66500.0
2010-03-02 13:00:00,74.37,74.86,74.32,74.63,330700.0,48.9039,49.2261,48.8711,49.0749,330700.0
2010-03-02 13:30:00,74.63,74.95,74.59,74.83,136800.0,49.0749,49.2853,49.0486,49.2064,136800.0
2010-03-02 14:00:00,74.87,74.94,74.58,74.58,101200.0,49.2327,49.2788,49.042,49.042,101200.0
2010-03-02 14:30:00,74.55,74.67,74.4,74.43,81800.0,49.0223,49.1012,48.9237,48.9434,81800.0
2010-03-02 15:00:00,74.45,74.73,74.4,74.67,148300.0,48.9565,49.1407,48.9237,49.1012,148300.0
2010-03-02 15:30:00,74.64,74.68,74.34,74.46,264900.0,49.0815,49.1078,48.8842,48.9631,264900.0
2010-03-03 09:30:00,76.93,76.93,76.26,76.62,496500.0,50.5873,50.5873,50.1468,50.3835,496500.0
2010-03-03 10:00:00,76.7,76.95,76.58,76.9,187300.0,50.4361,50.6005,50.3572,50.5676,187300.0
2010-03-03 10:30:00,76.86,77.35,76.86,77.33,234200.0,50.5413,50.8635,50.5413,50.8504,234200.0
2010-03-03 11:00:00,77.35,77.39,77.1,77.22,172100.0,50.8635,50.8898,50.6991,50.778,172100.0
2010-03-03 11:30:00,77.21,77.27,77.11,77.26,95300.0,50.7714,50.8109,50.7057,50.8043,95300.0
2010-03-03 12:00:00,77.25,77.25,77.03,77.18,88700.0,50.7978,50.7978,50.6531,50.7517,88700.0
2010-03-03 12:30:00,77.18,77.19,77.01,77.09,75600.0,50.7517,50.7583,50.6399,50.6925,75600.0
2010-03-03 13:00:00,77.07,77.09,76.81,76.95,161400.0,50.6794,50.6925,50.5084,50.6005,161400.0
2010-03-03 13:30:00,76.92,77.0,76.87,76.95,113300.0,50.5808,50.6334,50.5479,50.6005,113300.0
2010-03-03 14:00:00,76.94,76.95,76.62,76.76,150100.0,50.5939,50.6005,50.3835,50.4755,150100.0
2010-03-03 14:30:00,76.74,76.82,76.58,76.71,120900.0,50.4624,50.515,50.3572,50.4427,120900.0
2010-03-03 15:00:00,76.72,76.91,76.68,76.82,157500.0,50.4492,50.5742,50.4229,50.515,157500.0
2010-03-03 15:30:00,76.8,77.07,76.78,77.03,613200.0,50.5018,50.6794,50.4887,50.6531,613200.0
2010-03-04 09:30:00,76.54,76.66,75.4,75.52,452900.0,50.3309,50.4098,49.5812,49.6601,452900.0
2010-03-04 10:00:00,75.51,75.56,75.03,75.07,268500.0,49.6536,49.6864,49.3379,49.3642,268500.0
2010-03-04 10:30:00,75.07,75.17,74.9,74.9,316700.0,49.3642,49.43,49.2524,49.2524,316700.0
2010-03-04 11:00:00,74.9,75.29,74.85,75.12,280700.0,49.2524,49.5089,49.2196,49.3971,280700.0
2010-03-04 11:30:00,75.13,75.13,74.95,74.99,177900.0,49.4037,49.4037,49.2853,49.3116,177900.0
2010-03-04 12:00:00,74.99,75.25,74.99,75.18,178700.0,49.3116,49.4826,49.3116,49.4366,178700.0
2010-03-04 12:30:00,75.19,75.22,75.07,75.09,139800.0,49.4431,49.4629,49.3642,49.3774,139800.0
2010-03-04 13:00:00,75.1,75.18,75.02,75.06,169000.0,49.384,49.4366,49.3314,49.3577,169000.0
2010-03-04 13:30:00,75.05,75.08,75.03,75.06,146000.0,49.3511,49.3708,49.3379,49.3577,146000.0
2010-03-04 14:00:00,75.06,75.14,75.06,75.1,128200.0,49.3577,49.4103,49.3577,49.384,128200.0
2010-03-04 14:30:00,75.1,75.29,75.08,75.24,216200.0,49.384,49.5089,49.3708,49.476,216200.0
2010-03-04 15:00:00,75.24,75.25,75.05,75.23,271300.0,49.476,49.4826,49.3511,49.4694,271300.0
2010-03-04 15:30:00,75.22,75.4,75.2,75.39,588300.0,49.4629,49.5812,49.4497,49.5747,588300.0
2010-03-05 09:30:00,75.94,75.96,75.61,75.63,214500.0,49.9363,49.9495,49.7193,49.7325,214500.0
2010-03-05 10:00:00,75.62,76.23,75.44,76.23,210900.0,49.7259,50.127,49.6075,50.127,210900.0
2010-03-05 10:30:00,76.21,76.42,76.1,76.33,106900.0,50.1139,50.252,50.0415,50.1928,106900.0
2010-03-05 11:00:00,76.31,76.43,76.21,76.27,96300.0,50.1796,50.2585,50.1139,50.1533,96300.0
2010-03-05 11:30:00,76.27,76.43,76.1,76.43,128800.0,50.1533,50.2585,50.0415,50.2585,128800.0
2010-03-05 12:00:00,76.43,76.58,76.42,76.5,190100.0,50.2585,50.3572,50.252,50.3046,190100.0
2010-03-05 12:30:00,76.5,76.57,76.48,76.54,75200.0,50.3046,50.3506,50.2914,50.3309,75200.0
2010-03-05 13:00:00,76.55,76.75,76.5,76.56,112600.0,50.3374,50.469,50.3046,50.344,112600.0
2010-03-05 13:30:00,76.55,76.62,76.44,76.53,71500.0,50.3374,50.3835,50.2651,50.3243,71500.0
2010-03-05 14:00:00,76.51,76.62,76.41,76.5,116300.0,50.3111,50.3835,50.2454,50.3046,116300.0
2010-03-05 14:30:00,76.5,76.97,76.5,76.97,235500.0,50.3046,50.6136,50.3046,50.6136,235500.0
2010-03-05 15:00:00,76.96,77.14,76.76,76.84,271200.0,50.6071,50.7254,50.4755,50.5281,271200.0
2010-03-05 15:30:00,76.84,77.06,76.81,76.91,420600.0,50.5281,50.6728,50.5084,50.5742,420600.0
2010-03-08 09:30:00,77.61,77.9,77.52,77.59,192800.0,51.0345,51.2252,50.9753,51.0213,192800.0
2010-03-08 10:00:00,77.59,77.85,77.56,77.79,91600.0,51.0213,51.1923,51.0016,51.1528,91600.0
2010-03-08 10:30:00,77.83,77.83,77.64,77.78,54600.0,51.1791,51.1791,51.0542,51.1463,54600.0
2010-03-08 11:00:00,77.79,77.92,77.7,77.72,65300.0,51.1528,51.2383,51.0937,51.1068,65300.0
2010-03-08 11:30:00,77.72,77.8,77.65,77.76,52000.0,51.1068,51.1594,51.0608,51.1331,52000.0
2010-03-08 12:00:00,77.75,77.8,77.64,77.65,64500.0,51.1265,51.1594,51.0542,51.0608,64500.0
2010-03-08 12:30:00,77.68,77.76,77.6,77.76,56700.0,51.0805,51.1331,51.0279,51.1331,56700.0
2010-03-08 13:00:00,77.75,77.8,77.71,77.79,48400.0,51.1265,51.1594,51.1002,51.1528,48400.0
2010-03-08 13:30:00,77.79,77.82,77.75,77.77,61800.0,51.1528,51.1726,51.1265,51.1397,61800.0
2010-03-08 14:00:00,77.78,77.81,77.76,77.81,49000.0,51.1463,51.166,51.1331,51.166,49000.0
2010-03-08 14:30:00,77.79,77.84,77.77,77.81,61800.0,51.1528,51.1857,51.1397,51.166,61800.0
2010-03-08 15:00:00,77.81,77.86,77.77,77.82,97100.0,51.166,51.1989,51.1397,51.1726,97100.0
2010-03-08 15:30:00,77.81,77.95,77.81,77.93,238000.0,51.166,51.2581,51.166,51.2449,238000.0
2010-03-09 09:30:00,76.83,77.1,76.33,76.67,412400.0,50.5216,50.6991,50.1928,50.4164,412400.0
2010-03-09 10:00:00,76.67,76.84,76.53,76.69,122400.0,50.4164,50.5281,50.3243,50.4295,122400.0
2010-03-09 10:30:00,76.68,76.95,76.66,76.89,96100.0,50.4229,50.6005,50.4098,50.561,96100.0
2010-03-09 11:00:00,76.88,76.94,76.66,76.7,110800.0,50.5544,50.5939,50.4098,50.4361,110800.0
2010-03-09 11:30:00,76.69,76.8,76.63,76.67,80800.0,50.4295,50.5018,50.3901,50.4164,80800.0
2010-03-09 12:00:00,76.67,76.94,76.64,76.85,64200.0,50.4164,50.5939,50.3966,50.5347,64200.0
2010-03-09 12:30:00,76.86,77.0,76.82,76.98,60400.0,50.5413,50.6334,50.515,50.6202,60400.0
2010-03-09 13:00:00,76.99,77.17,76.98,77.11,67900.0,50.6268,50.7451,50.6202,50.7057,67900.0
2010-03-09 13:30:00,77.11,77.15,76.49,76.66,402900.0,50.7057,50.732,50.298,50.4098,402900.0
2010-03-09 14:00:00,76.65,76.95,76.61,76.86,154500.0,50.4032,50.6005,50.3769,50.5413,154500.0
2010-03-09 14:30:00,76.87,76.88,76.5,76.63,169400.0,50.5479,50.5544,50.3046,50.3901,169400.0
2010-03-09 15:00:00,76.6,76.76,76.33,76.45,210000.0,50.3703,50.4755,50.1928,50.2717,210000.0
2010-03-09 15:30:00,76.46,76.71,76.45,76.59,384000.0,50.2783,50.4427,50.2717,50.3638,384000.0
2010-03-10 09:30:00,76.59,76.59,75.92,76.08,305600.0,50.3638,50.3638,49.9232,50.0284,305600.0
2010-03-10 10:00:00,76.08,76.29,76.03,76.23,120500.0,50.0284,50.1665,49.9955,50.127,120500.0
2010-03-10 10:30:00,76.23,76.28,76.0,76.18,103900.0,50.127,50.1599,49.9758,50.0941,103900.0
2010-03-10 11:00:00,76.18,76.34,76.11,76.24,89000.0,50.0941,50.1994,50.0481,50.1336,89000.0
2010-03-10 11:30:00,76.22,76.38,76.1,76.33,86800.0,50.1204,50.2257,50.0415,50.1928,86800.0
2010-03-10 12:00:00,76.35,76.41,76.1,76.2,82200.0,50.2059,50.2454,50.0415,50.1073,82200.0
2010-03-10 12:30:00,76.21,76.29,76.09,76.25,51400.0,50.1139,50.1665,50.035,50.1402,51400.0
2010-03-10 13:00:00,76.25,76.27,76.16,76.22,63100.0,50.1402,50.1533,50.081,50.1204,63100.0
2010-03-10 13:30:00,76.22,76.28,76.17,76.18,40400.0,50.1204,50.1599,50.0876,50.0941,40400.0
2010-03-10 14:00:00,76.2,76.38,76.19,76.35,80100.0,50.1073,50.2257,50.1007,50.2059,80100.0
2010-03-10 14:30:00,76.34,76.36,76.2,76.23,103400.0,50.1994,50.2125,50.1073,50.127,103400.0
2010-03-10 15:00:00,76.24,76.31,76.2,76.27,66600.0,50.1336,50.1796,50.1073,50.1533,66600.0
2010-03-10 15:30:00,76.26,76.4,76.16,76.34,230000.0,50.1468,50.2388,50.081,50.1994,230000.0
2010-03-11 09:30:00,76.06,76.42,76.0,76.23,96400.0,50.0152,50.252,49.9758,50.127,96400.0
2010-03-11 10:00:00,76.21,76.5,76.21,76.49,50300.0,50.1139,50.3046,50.1139,50.298,50300.0
2010-03-11 10:30:00,76.49,77.06,76.49,76.97,111500.0,50.298,50.6728,50.298,50.6136,111500.0
2010-03-11 11:00:00,76.95,76.98,76.81,76.91,73200.0,50.6005,50.6202,50.5084,50.5742,73200.0
2010-03-11 11:30:00,76.9,76.97,76.82,76.9,46700.0,50.5676,50.6136,50.515,50.5676,46700.0
2010-03-11 12:00:00,76.89,76.89,76.7,76.74,54000.0,50.561,50.561,50.4361,50.4624,54000.0
2010-03-11 12:30:00,76.75,76.87,76.71,76.83,29200.0,50.469,50.5479,50.4427,50.5216,29200.0
2010-03-11 13:00:00,76.8,76.85,76.78,76.82,21500.0,50.5018,50.5347,50.4887,50.515,21500.0
2010-03-11 13:30:00,76.79,76.85,76.7,76.77,42700.0,50.4953,50.5347,50.4361,50.4821,42700.0
2010-03-11 14:00:00,76.75,76.84,76.72,76.76,27500.0,50.469,50.5281,50.4492,50.4755,27500.0
2010-03-11 14:30:00,76.75,76.86,76.71,76.78,64700.0,50.469,50.5413,50.4427,50.4887,64700.0
2010-03-11 15:00:00,76.78,77.04,76.75,77.03,109900.0,50.4887,50.6597,50.469,50.6531,109900.0
2010-03-11 15:30:00,77.03,77.11,76.94,76.94,257100.0,50.6531,50.7057,50.5939,50.5939,257100.0
2010-03-12 09:30:00,77.45,77.47,77.06,77.06,153200.0,50.9293,50.9424,50.6728,50.6728,153200.0
2010-03-12 10:00:00,77.08,77.08,76.8,76.9,95600.0,50.686,50.686,50.5018,50.5676,95600.0
2010-03-12 10:30:00,76.89,77.16,76.82,77.09,45600.0,50.561,50.7386,50.515,50.6925,45600.0
2010-03-12 11:00:00,77.05,77.07,76.86,76.88,49200.0,50.6662,50.6794,50.5413,50.5544,49200.0
2010-03-12 11:30:00,76.88,76.93,76.8,76.87,39700.0,50.5544,50.5873,50.5018,50.5479,39700.0
2010-03-12 12:00:00,76.82,76.97,76.8,76.92,23000.0,50.515,50.6136,50.5018,50.5808,23000.0
2010-03-12 12:30:00,76.92,76.95,76.8,76.88,31500.0,50.5808,50.6005,50.5018,50.5544,31500.0
2010-03-12 13:00:00,76.88,76.88,76.77,76.85,47800.0,50.5544,50.5544,50.4821,50.5347,47800.0
2010-03-12 13:30:00,76.82,76.9,76.82,76.9,48900.0,50.515,50.5676,50.515,50.5676,48900.0
2010-03-12 14:00:00,76.89,76.91,76.85,76.87,39800.0,50.561,50.5742,50.5347,50.5479,39800.0
2010-03-12 14:30:00,76.86,76.9,76.8,76.83,35500.0,50.5413,50.5676,50.5018,50.5216,35500.0
2010-03-12 15:00:00,76.84,76.9,76.8,76.82,58900.0,50.5281,50.5676,50.5018,50.515,58900.0
2010-03-12 15:30:00,76.82,77.05,76.81,76.93,133000.0,50.515,50.6662,50.5084,50.5873,133000.0
2010-03-15 09:30:00,77.36,77.73,77.11,77.45,178400.0,50.8701,51.1134,50.7057,50.9293,178400.0
2010-03-15 10:00:00,77.43,77.47,77.1,77.29,78200.0,50.9161,50.9424,50.6991,50.8241,78200.0
2010-03-15 10:30:00,77.28,77.37,77.22,77.35,49100.0,50.8175,50.8767,50.778,50.8635,49100.0
2010-03-15 11:00:00,77.37,77.38,77.01,77.22,76700.0,50.8767,50.8832,50.6399,50.778,76700.0
2010-03-15 11:30:00,77.2,77.37,77.16,77.37,46100.0,50.7649,50.8767,50.7386,50.8767,46100.0
2010-03-15 12:00:00,77.35,77.38,77.25,77.34,43700.0,50.8635,50.8832,50.7978,50.8569,43700.0
2010-03-15 12:30:00,77.36,77.49,77.35,77.42,40300.0,50.8701,50.9556,50.8635,50.9095,40300.0
2010-03-15 13:00:00,77.42,77.61,77.37,77.58,61600.0,50.9095,51.0345,50.8767,51.0148,61600.0
2010-03-15 13:30:00,77.57,78.1,77.57,78.06,252500.0,51.0082,51.3567,51.0082,51.3304,252500.0
2010-03-15 14:00:00,78.07,78.2,77.84,77.86,185300.0,51.337,51.4224,51.1857,51.1989,185300.0
2010-03-15 14:30:00,77.85,78.04,77.84,77.96,70000.0,51.1923,51.3172,51.1857,51.2646,70000.0
2010-03-15 15:00:00,77.97,77.99,77.86,77.98,57900.0,51.2712,51.2844,51.1989,51.2778,57900.0
2010-03-15 15:30:00,77.98,78.2,77.95,78.15,240300.0,51.2778,51.4224,51.2581,51.3896,240300.0
2010-03-16 09:30:00,78.53,78.65,78.07,78.41,249300.0,51.6394,51.7184,51.337,51.5605,249300.0
2010-03-16 10:00:00,78.42,78.65,78.41,78.56,107100.0,51.5671,51.7184,51.5605,51.6592,107100.0
2010-03-16 10:30:00,78.56,78.83,78.52,78.81,91500.0,51.6592,51.8367,51.6329,51.8236,91500.0
2010-03-16 11:00:00,78.81,78.88,78.71,78.73,63400.0,51.8236,51.8696,51.7578,51.771,63400.0
2010-03-16 11:30:00,78.71,78.8,78.65,78.74,47600.0,51.7578,51.817,51.7184,51.7775,47600.0
2010-03-16 12:00:00,78.74,78.84,78.7,78.84,68200.0,51.7775,51.8433,51.7512,51.8433,68200.0
2010-03-16 12:30:00,78.84,78.9,78.8,78.89,62200.0,51.8433,51.8828,51.817,51.8762,62200.0
2010-03-16 13:00:00,78.89,78.92,78.75,78.84,56600.0,51.8762,51.8959,51.7841,51.8433,56600.0
2010-03-16 13:30:00,78.84,78.85,78.65,78.69,27300.0,51.8433,51.8499,51.7184,51.7447,27300.0
2010-03-16 14:00:00,78.69,78.94,78.61,78.87,52000.0,51.7447,51.9091,51.6921,51.863,52000.0
2010-03-16 14:30:00,78.88,78.9,78.69,78.88,42100.0,51.8696,51.8828,51.7447,51.8696,42100.0
2010-03-16 15:00:00,78.87,79.05,78.77,79.03,107200.0,51.863,51.9814,51.7973,51.9682,107200.0
2010-03-16 15:30:00,79.05,79.5,78.99,79.39,412700.0,51.9814,52.2773,51.9419,52.205,412700.0
2010-03-17 09:30:00,79.5,79.5,78.81,78.86,237700.0,52.2773,52.2773,51.8236,51.8564,237700.0
2010-03-17 10:00:00,78.86,79.08,78.71,78.85,88800.0,51.8564,52.0011,51.7578,51.8499,88800.0
2010-03-17 10:30:00,78.84,79.2,78.76,79.13,108500.0,51.8433,52.08,51.7907,52.034,108500.0
2010-03-17 11:00:00,79.13,79.18,78.98,79.11,57400.0,52.034,52.0669,51.9354,52.0208,57400.0
2010-03-17 11:30:00,79.11,79.15,79.02,79.11,35200.0,52.0208,52.0471,51.9617,52.0208,35200.0
2010-03-17 12:00:00,79.13,79.26,79.1,79.15,49200.0,52.034,52.1195,52.0143,52.0471,49200.0
2010-03-17 12:30:00,79.2,79.22,79.1,79.13,32500.0,52.08,52.0932,52.0143,52.034,32500.0
2010-03-17 13:00:00,79.13,79.16,79.1,79.14,32400.0,52.034,52.0537,52.0143,52.0406,32400.0
2010-03-17 13:30:00,79.13,79.16,79.08,79.15,37300.0,52.034,52.0537,52.0011,52.0471,37300.0
2010-03-17 14:00:00,79.14,79.26,79.11,79.25,63200.0,52.0406,52.1195,52.0208,52.1129,63200.0
2010-03-17 14:30:00,79.26,79.28,79.13,79.19,102200.0,52.1195,52.1326,52.034,52.0734,102200.0
2010-03-17 15:00:00,79.2,79.28,79.18,79.22,165800.0,52.08,52.1326,52.0669,52.0932,165800.0
2010-03-17 15:30:00,79.22,79.31,79.2,79.29,132300.0,52.0932,52.1524,52.08,52.1392,132300.0
2010-03-18 09:30:00,78.98,79.14,78.8,79.03,102700.0,51.9354,52.0406,51.817,51.9682,102700.0
2010-03-18 10:00:00,79.06,79.11,78.73,78.82,80900.0,51.988,52.0208,51.771,51.8301,80900.0
2010-03-18 10:30:00,78.82,78.89,78.6,78.87,71400.0,51.8301,51.8762,51.6855,51.863,71400.0
2010-03-18 11:00:00,78.89,78.89,78.72,78.76,37400.0,51.8762,51.8762,51.7644,51.7907,37400.0
2010-03-18 11:30:00,78.79,78.83,78.4,78.43,84100.0,51.8104,51.8367,51.554,51.5737,84100.0
2010-03-18 12:00:00,78.43,78.6,78.25,78.6,56300.0,51.5737,51.6855,51.4553,51.6855,56300.0
2010-03-18 12:30:00,78.58,78.6,78.45,78.52,25200.0,51.6723,51.6855,51.5868,51.6329,25200.0
2010-03-18 13:00:00,78.51,78.63,78.5,78.56,18300.0,51.6263,51.7052,51.6197,51.6592,18300.0
2010-03-18 13:30:00,78.56,78.81,78.56,78.76,71200.0,51.6592,51.8236,51.6592,51.7907,71200.0
2010-03-18 14:00:00,78.78,78.78,78.64,78.69,19300.0,51.8038,51.8038,51.7118,51.7447,19300.0
2010-03-18 14:30:00,78.68,78.75,78.54,78.57,28100.0,51.7381,51.7841,51.646,51.6658,28100.0
2010-03-18 15:00:00,78.59,78.73,78.57,78.64,46100.0,51.6789,51.771,51.6658,51.7118,46100.0
2010-03-18 15:30:00,78.62,78.9,78.6,78.8,277100.0,51.6986,51.8828,51.6855,51.817,277100.0
2010-03-19 09:30:00,79.26,79.34,78.84,78.92,130100.0,52.1195,52.1721,51.8433,51.8959,130100.0
2010-03-19 10:00:00,78.91,78.96,78.53,78.56,70400.0,51.8893,51.9222,51.6394,51.6592,70400.0
2010-03-19 10:30:00,78.58,78.68,78.5,78.63,55200.0,51.6723,51.7381,51.6197,51.7052,55200.0
2010-03-19 11:00:00,78.63,78.65,78.5,78.55,50700.0,51.7052,51.7184,51.6197,51.6526,50700.0
2010-03-19 11:30:00,78.58,78.73,78.53,78.73,59300.0,51.6723,51.771,51.6394,51.771,59300.0
2010-03-19 12:00:00,78.73,78.81,78.68,78.81,41200.0,51.771,51.8236,51.7381,51.8236,41200.0
2010-03-19 12:30:00,78.82,78.89,78.78,78.89,43100.0,51.8301,51.8762,51.8038,51.8762,43100.0
2010-03-19 13:00:00,78.88,79.04,78.86,79.02,53600.0,51.8696,51.9748,51.8564,51.9617,53600.0
2010-03-19 13:30:00,79.03,79.11,78.98,79.05,70600.0,51.9682,52.0208,51.9354,51.9814,70600.0
2010-03-19 14:00:00,79.04,79.28,79.0,79.25,45200.0,51.9748,52.1326,51.9485,52.1129,45200.0
2010-03-19 14:30:00,79.24,79.42,79.24,79.34,85600.0,52.1063,52.2247,52.1063,52.1721,85600.0
2010-03-19 15:00:00,79.34,79.57,79.3,79.5,134300.0,52.1721,52.3233,52.1458,52.2773,134300.0
2010-03-19 15:30:00,79.51,79.6,79.26,79.57,306200.0,52.2839,52.3431,52.1195,52.3233,306200.0
2010-03-22 09:30:00,79.04,79.49,78.85,79.49,103000.0,51.9748,52.2707,51.8499,52.2707,103000.0
2010-03-22 10:00:00,79.47,79.7,79.27,79.62,56300.0,52.2576,52.4088,52.1261,52.3562,56300.0
2010-03-22 10:30:00,79.65,79.9,79.61,79.88,99500.0,52.3759,52.5403,52.3496,52.5272,99500.0
2010-03-22 11:00:00,79.88,79.95,79.77,79.83,80900.0,52.5272,52.5732,52.4548,52.4943,80900.0
2010-03-22 11:30:00,79.82,79.89,79.69,79.87,54400.0,52.4877,52.5338,52.4022,52.5206,54400.0
2010-03-22 12:00:00,79.87,79.89,79.76,79.86,27500.0,52.5206,52.5338,52.4483,52.514,27500.0
2010-03-22 12:30:00,79.87,79.93,79.85,79.86,56000.0,52.5206,52.5601,52.5074,52.514,56000.0
2010-03-22 13:00:00,79.88,79.95,79.79,79.8,48400.0,52.5272,52.5732,52.468,52.4746,48400.0
2010-03-22 13:30:00,79.81,79.91,79.77,79.89,38500.0,52.4811,52.5469,52.4548,52.5338,38500.0
2010-03-22 14:00:00,79.88,79.91,79.8,79.85,32600.0,52.5272,52.5469,52.4746,52.5074,32600.0
2010-03-22 14:30:00,79.85,80.32,79.8,80.32,246200.0,52.5074,52.8165,52.4746,52.8165,246200.0
2010-03-22 15:00:00,80.33,80.38,80.08,80.3,148200.0,52.8231,52.856,52.6587,52.8034,148200.0
2010-03-22 15:30:00,80.3,80.38,80.16,80.19,225900.0,52.8034,52.856,52.7113,52.731,225900.0
2010-03-23 09:30:00,80.94,81.32,80.76,81.16,185900.0,53.2242,53.4741,53.1058,53.3689,185900.0
2010-03-23 10:00:00,81.16,81.67,81.08,81.65,286700.0,53.3689,53.7042,53.3163,53.6911,286700.0
2010-03-23 10:30:00,81.62,81.93,81.5,81.56,221300.0,53.6714,53.8752,53.5924,53.6319,221300.0
2010-03-23 11:00:00,81.56,81.76,81.31,81.68,171100.0,53.6319,53.7634,53.4675,53.7108,171100.0
2010-03-23 11:30:00,81.66,82.1,81.66,82.04,175000.0,53.6977,53.987,53.6977,53.9475,175000.0
2010-03-23 12:00:00,82.05,82.12,81.94,82.04,120200.0,53.9541,54.0001,53.8818,53.9475,120200.0
2010-03-23 12:30:00,82.06,82.18,82.01,82.09,90500.0,53.9607,54.0396,53.9278,53.9804,90500.0
2010-03-23 13:00:00,82.08,82.08,81.85,82.03,66600.0,53.9738,53.9738,53.8226,53.941,66600.0
2010-03-23 13:30:00,82.03,82.04,81.92,81.97,61500.0,53.941,53.9475,53.8686,53.9015,61500.0
2010-03-23 14:00:00,81.97,82.18,81.93,82.18,74100.0,53.9015,54.0396,53.8752,54.0396,74100.0
2010-03-23 14:30:00,82.17,82.2,82.02,82.03,79300.0,54.033,54.0528,53.9344,53.941,79300.0
2010-03-23 15:00:00,82.05,82.27,82.02,82.24,124300.0,53.9541,54.0988,53.9344,54.0791,124300.0
2010-03-23 15:30:00,82.23,82.33,82.14,82.3,326200.0,54.0725,54.1382,54.0133,54.1185,326200.0
2010-03-24 09:30:00,81.72,82.25,81.09,82.19,196300.0,53.7371,54.0856,53.3228,54.0462,196300.0
2010-03-24 10:00:00,82.19,82.46,82.04,82.12,113000.0,54.0462,54.2237,53.9475,54.0001,113000.0
2010-03-24 10:30:00,82.11,82.24,81.82,81.91,91600.0,53.9936,54.0791,53.8029,53.8621,91600.0
2010-03-24 11:00:00,81.91,81.95,81.56,81.65,103100.0,53.8621,53.8884,53.6319,53.6911,103100.0
2010-03-24 11:30:00,81.68,81.89,81.56,81.85,49100.0,53.7108,53.8489,53.6319,53.8226,49100.0
2010-03-24 12:00:00,81.84,81.85,81.71,81.72,44400.0,53.816,53.8226,53.7305,53.7371,44400.0
2010-03-24 12:30:00,81.71,81.83,81.68,81.7,41400.0,53.7305,53.8094,53.7108,53.724,41400.0
2010-03-24 13:00:00,81.7,81.83,81.66,81.79,77600.0,53.724,53.8094,53.6977,53.7831,77600.0
2010-03-24 13:30:00,81.77,81.77,81.5,81.58,42300.0,53.77,53.77,53.5924,53.6451,42300.0
2010-03-24 14:00:00,81.59,81.75,81.58,81.67,33700.0,53.6516,53.7568,53.6451,53.7042,33700.0
2010-03-24 14:30:00,81.66,81.69,81.57,81.57,32000.0,53.6977,53.7174,53.6385,53.6385,32000.0
2010-03-24 15:00:00,81.55,81.77,81.5,81.75,87900.0,53.6253,53.77,53.5924,53.7568,87900.0
2010-03-24 15:30:00,81.77,81.9,81.58,81.58,226900.0,53.77,53.8555,53.6451,53.6451,226900.0
2010-03-25 09:30:00,80.51,81.36,80.51,81.15,203000.0,52.9414,53.5004,52.9414,53.3623,203000.0
2010-03-25 10:00:00,81.15,81.17,80.8,80.81,118200.0,53.3623,53.3754,53.1321,53.1387,118200.0
2010-03-25 10:30:00,80.84,80.91,80.8,80.85,62300.0,53.1584,53.2045,53.1321,53.165,62300.0
2010-03-25 11:00:00,80.86,81.0,80.84,80.94,66700.0,53.1716,53.2637,53.1584,53.2242,66700.0
2010-03-25 11:30:00,80.95,81.18,80.94,81.05,77600.0,53.2308,53.382,53.2242,53.2965,77600.0
2010-03-25 12:00:00,81.06,81.09,80.9,81.01,28400.0,53.3031,53.3228,53.1979,53.2702,28400.0
2010-03-25 12:30:00,81.01,81.05,80.92,80.92,29600.0,53.2702,53.2965,53.2111,53.2111,29600.0
2010-03-25 13:00:00,80.92,80.97,80.9,80.94,35900.0,53.2111,53.2439,53.1979,53.2242,35900.0
2010-03-25 13:30:00,80.94,80.94,80.8,80.83,52900.0,53.2242,53.2242,53.1321,53.1519,52900.0
2010-03-25 14:00:00,80.85,80.86,80.65,80.7,65500.0,53.165,53.1716,53.0335,53.0664,65500.0
2010-03-25 14:30:00,80.68,80.77,80.61,80.68,38800.0,53.0532,53.1124,53.0072,53.0532,38800.0
2010-03-25 15:00:00,80.67,80.85,80.67,80.68,56900.0,53.0467,53.165,53.0467,53.0532,56900.0
2010-03-25 15:30:00,80.68,80.68,80.2,80.26,237700.0,53.0532,53.0532,52.7376,52.7771,237700.0
2010-03-26 09:30:00,80.8,80.96,80.57,80.9,167100.0,53.499,53.6049,53.3467,53.5652,167100.0
2010-03-26 10:00:00,80.89,81.21,80.87,81.06,118200.0,53.5585,53.7704,53.5453,53.6711,118200.0
2010-03-26 10:30:00,81.08,81.24,80.8,80.89,81000.0,53.6843,53.7903,53.499,53.5585,81000.0
2010-03-26 11:00:00,80.91,81.07,80.86,81.0,21500.0,53.5718,53.6777,53.5387,53.6314,21500.0
2010-03-26 11:30:00,81.0,81.09,80.93,80.95,22700.0,53.6314,53.691,53.585,53.5983,22700.0
2010-03-26 12:00:00,80.98,81.06,80.79,80.79,28500.0,53.6181,53.6711,53.4923,53.4923,28500.0
2010-03-26 12:30:00,80.82,80.84,80.52,80.56,52700.0,53.5122,53.5254,53.3136,53.34,52700.0
2010-03-26 13:00:00,80.55,80.73,80.5,80.72,38700.0,53.3334,53.4526,53.3003,53.446,38700.0
2010-03-26 13:30:00,80.69,80.75,80.51,80.61,26000.0,53.4261,53.4658,53.3069,53.3732,26000.0
2010-03-26 14:00:00,80.58,80.71,80.4,80.65,27600.0,53.3533,53.4394,53.2341,53.3996,27600.0
2010-03-26 14:30:00,80.67,80.77,80.59,80.61,25000.0,53.4129,53.4791,53.3599,53.3732,25000.0
2010-03-26 15:00:00,80.63,80.68,80.54,80.64,30700.0,53.3864,53.4195,53.3268,53.393,30700.0
2010-03-26 15:30:00,80.61,80.8,80.55,80.75,108900.0,53.3732,53.499,53.3334,53.4658,108900.0
2010-03-29 09:30:00,80.8,80.95,80.36,80.69,191000.0,53.499,53.5983,53.2076,53.4261,191000.0
2010-03-29 10:00:00,80.68,80.89,80.65,80.89,49400.0,53.4195,53.5585,53.3996,53.5585,49400.0
2010-03-29 10:30:00,80.9,80.99,80.8,80.92,28000.0,53.5652,53.6248,53.499,53.5784,28000.0
2010-03-29 11:00:00,80.92,80.92,80.73,80.9,29900.0,53.5784,53.5784,53.4526,53.5652,29900.0
2010-03-29 11:30:00,80.9,80.96,80.85,80.9,18900.0,53.5652,53.6049,53.5321,53.5652,18900.0
2010-03-29 12:00:00,80.92,80.93,80.83,80.9,21300.0,53.5784,53.585,53.5188,53.5652,21300.0
2010-03-29 12:30:00,80.89,80.9,80.87,80.89,25800.0,53.5585,53.5652,53.5453,53.5585,25800.0
2010-03-29 13:00:00,80.89,80.97,80.88,80.96,28900.0,53.5585,53.6115,53.5519,53.6049,28900.0
2010-03-29 13:30:00,80.94,80.96,80.92,80.93,14900.0,53.5917,53.6049,53.5784,53.585,14900.0
2010-03-29 14:00:00,80.93,80.94,80.82,80.88,41300.0,53.585,53.5917,53.5122,53.5519,41300.0
2010-03-29 14:30:00,80.88,80.93,80.86,80.92,25100.0,53.5519,53.585,53.5387,53.5784,25100.0
2010-03-29 15:00:00,80.93,81.0,80.92,80.95,36800.0,53.585,53.6314,53.5784,53.5983,36800.0
2010-03-29 15:30:00,80.94,80.97,80.9,80.95,71200.0,53.5917,53.6115,53.5652,53.5983,71200.0
2010-03-30 09:30:00,81.15,81.67,81.04,81.41,120100.0,53.7307,54.075,53.6579,53.9028,120100.0
2010-03-30 10:00:00,81.44,81.55,81.19,81.24,75100.0,53.9227,53.9955,53.7572,53.7903,75100.0
2010-03-30 10:30:00,81.27,81.41,81.22,81.36,34400.0,53.8101,53.9028,53.777,53.8697,34400.0
2010-03-30 11:00:00,81.34,81.34,81.13,81.13,24700.0,53.8565,53.8565,53.7175,53.7175,24700.0
2010-03-30 11:30:00,81.16,81.3,81.12,81.17,34100.0,53.7373,53.83,53.7108,53.7439,34100.0
2010-03-30 12:00:00,81.17,81.36,81.15,81.34,44200.0,53.7439,53.8697,53.7307,53.8565,44200.0
2010-03-30 12:30:00,81.33,81.37,81.21,81.24,34200.0,53.8499,53.8764,53.7704,53.7903,34200.0
2010-03-30 13:00:00,81.25,81.26,81.15,81.22,37400.0,53.7969,53.8035,53.7307,53.777,37400.0
2010-03-30 13:30:00,81.21,81.24,81.15,81.22,26700.0,53.7704,53.7903,53.7307,53.777,26700.0
2010-03-30 14:00:00,81.22,81.31,81.15,81.27,26200.0,53.777,53.8366,53.7307,53.8101,26200.0
2010-03-30 14:30:00,81.27,81.42,81.26,81.31,63900.0,53.8101,53.9095,53.8035,53.8366,63900.0
2010-03-30 15:00:00,81.32,81.41,81.3,81.41,38300.0,53.8433,53.9028,53.83,53.9028,38300.0
2010-03-30 15:30:00,81.4,81.43,81.25,81.31,112900.0,53.8962,53.9161,53.7969,53.8366,112900.0
2010-03-31 09:30:00,80.71,80.73,80.27,80.46,110700.0,53.4394,53.4526,53.148,53.2738,110700.0
2010-03-31 10:00:00,80.49,80.74,80.46,80.7,77800.0,53.2937,53.4592,53.2738,53.4327,77800.0
2010-03-31 10:30:00,80.7,80.81,80.52,80.56,67000.0,53.4327,53.5056,53.3136,53.34,67000.0
2010-03-31 11:00:00,80.57,80.65,80.43,80.65,88900.0,53.3467,53.3996,53.254,53.3996,88900.0
2010-03-31 11:30:00,80.62,80.67,80.57,80.62,48300.0,53.3798,53.4129,53.3467,53.3798,48300.0
2010-03-31 12:00:00,80.59,80.67,80.56,80.65,29100.0,53.3599,53.4129,53.34,53.3996,29100.0
2010-03-31 12:30:00,80.64,80.73,80.58,80.58,38100.0,53.393,53.4526,53.3533,53.3533,38100.0
2010-03-31 13:00:00,80.59,80.67,80.57,80.65,25300.0,53.3599,53.4129,53.3467,53.3996,25300.0
2010-03-31 13:30:00,80.66,80.7,80.6,80.63,25800.0,53.4063,53.4327,53.3665,53.3864,25800.0
2010-03-31 14:00:00,80.63,80.67,80.6,80.66,31500.0,53.3864,53.4129,53.3665,53.4063,31500.0
2010-03-31 14:30:00,80.66,80.67,80.57,80.6,50800.0,53.4063,53.4129,53.3467,53.3665,50800.0
2010-03-31 15:00:00,80.6,80.61,80.35,80.46,59600.0,53.3665,53.3732,53.201,53.2738,59600.0
2010-03-31 15:30:00,80.48,80.55,80.34,80.42,155900.0,53.2871,53.3334,53.1944,53.2474,155900.0
2010-04-01 09:30:00,79.92,81.14,79.75,80.95,397700.0,52.9163,53.7241,52.8037,53.5983,397700.0
2010-04-01 10:00:00,80.98,81.06,80.62,80.73,109000.0,53.6181,53.6711,53.3798,53.4526,109000.0
2010-04-01 10:30:00,80.75,80.9,80.7,80.81,77500.0,53.4658,53.5652,53.4327,53.5056,77500.0
2010-04-01 11:00:00,80.83,80.83,80.41,80.62,93500.0,53.5188,53.5188,53.2407,53.3798,93500.0
2010-04-01 11:30:00,80.62,80.66,80.5,80.5,43100.0,53.3798,53.4063,53.3003,53.3003,43100.0
2010-04-01 12:00:00,80.5,80.64,80.5,80.58,47300.0,53.3003,53.393,53.3003,53.3533,47300.0
2010-04-01 12:30:00,80.56,80.77,80.53,80.72,39000.0,53.34,53.4791,53.3202,53.446,39000.0
2010-04-01 13:00:00,80.72,81.14,80.65,81.13,126200.0,53.446,53.7241,53.3996,53.7175,126200.0
2010-04-01 13:30:00,81.14,81.15,80.65,80.73,80000.0,53.7241,53.7307,53.3996,53.4526,80000.0
2010-04-01 14:00:00,80.73,80.73,80.54,80.55,40100.0,53.4526,53.4526,53.3268,53.3334,40100.0
2010-04-01 14:30:00,80.58,80.6,80.29,80.55,72200.0,53.3533,53.3665,53.1613,53.3334,72200.0
2010-04-01 15:00:00,80.54,80.62,80.43,80.45,58200.0,53.3268,53.3798,53.254,53.2672,58200.0
2010-04-01 15:30:00,80.44,80.59,80.43,80.5,142000.0,53.2606,53.3599,53.254,53.3003,142000.0
2010-04-05 09:30:00,81.0,81.13,80.75,80.88,165200.0,53.6314,53.7175,53.4658,53.5519,165200.0
2010-04-05 10:00:00,80.88,81.55,80.88,81.44,62700.0,53.5519,53.9955,53.5519,53.9227,62700.0
2010-04-05 10:30:00,81.46,81.48,81.25,81.47,44300.0,53.936,53.9492,53.7969,53.9426,44300.0
2010-04-05 11:00:00,81.43,81.44,81.32,81.41,34600.0,53.9161,53.9227,53.8433,53.9028,34600.0
2010-04-05 11:30:00,81.41,81.42,81.27,81.34,56600.0,53.9028,53.9095,53.8101,53.8565,56600.0
2010-04-05 12:00:00,81.35,81.44,81.25,81.4,55900.0,53.8631,53.9227,53.7969,53.8962,55900.0
2010-04-05 12:30:00,81.39,81.57,81.39,81.57,53400.0,53.8896,54.0088,53.8896,54.0088,53400.0
2010-04-05 13:00:00,81.56,81.58,81.52,81.57,43800.0,54.0022,54.0154,53.9757,54.0088,43800.0
2010-04-05 13:30:00,81.57,81.58,81.51,81.54,40800.0,54.0088,54.0154,53.9691,53.9889,40800.0
2010-04-05 14:00:00,81.55,81.65,81.51,81.6,59200.0,53.9955,54.0618,53.9691,54.0286,59200.0
2010-04-05 14:30:00,81.6,81.61,81.52,81.58,44100.0,54.0286,54.0353,53.9757,54.0154,44100.0
2010-04-05 15:00:00,81.55,81.62,81.55,81.57,44900.0,53.9955,54.0419,53.9955,54.0088,44900.0
2010-04-05 15:30:00,81.58,81.6,79.54,81.21,2188100.0,54.0154,54.0286,52.6647,53.7704,2188100.0
2010-04-06 09:30:00,80.91,81.0,80.55,80.73,168800.0,53.5718,53.6314,53.3334,53.4526,168800.0
2010-04-06 10:00:00,80.72,80.97,80.71,80.97,80500.0,53.446,53.6115,53.4394,53.6115,80500.0
2010-04-06 10:30:00,80.96,81.08,80.93,80.93,61400.0,53.6049,53.6843,53.585,53.585,61400.0
2010-04-06 11:00:00,80.94,81.1,80.93,81.05,56000.0,53.5917,53.6976,53.585,53.6645,56000.0
2010-04-06 11:30:00,81.05,81.39,81.04,81.3,77100.0,53.6645,53.8896,53.6579,53.83,77100.0
2010-04-06 12:00:00,81.3,81.32,81.11,81.15,46800.0,53.83,53.8433,53.7042,53.7307,46800.0
2010-04-06 12:30:00,81.15,81.19,80.93,81.0,83000.0,53.7307,53.7572,53.585,53.6314,83000.0
2010-04-06 13:00:00,81.0,81.13,81.0,81.07,41600.0,53.6314,53.7175,53.6314,53.6777,41600.0
2010-04-06 13:30:00,81.06,81.08,80.76,80.83,60100.0,53.6711,53.6843,53.4725,53.5188,60100.0
2010-04-06 14:00:00,80.85,81.12,80.8,81.07,55000.0,53.5321,53.7108,53.499,53.6777,55000.0
2010-04-06 14:30:00,81.06,81.09,80.83,80.96,77600.0,53.6711,53.691,53.5188,53.6049,77600.0
2010-04-06 15:00:00,80.96,80.97,80.75,80.75,53200.0,53.6049,53.6115,53.4658,53.4658,53200.0
2010-04-06 15:30:00,80.75,80.81,80.74,80.81,110700.0,53.4658,53.5056,53.4592,53.5056,110700.0
2010-04-07 09:30:00,80.47,80.53,80.16,80.4,129500.0,53.2805,53.3202,53.0752,53.2341,129500.0
2010-04-07 10:00:00,80.43,80.49,80.29,80.35,56000.0,53.254,53.2937,53.1613,53.201,56000.0
2010-04-07 10:30:00,80.35,80.39,80.01,80.17,50200.0,53.201,53.2275,52.9759,53.0818,50200.0
2010-04-07 11:00:00,80.18,80.31,80.04,80.27,45800.0,53.0884,53.1745,52.9957,53.148,45800.0
2010-04-07 11:30:00,80.27,80.29,80.18,80.22,32900.0,53.148,53.1613,53.0884,53.1149,32900.0
2010-04-07 12:00:00,80.21,80.3,80.16,80.25,49500.0,53.1083,53.1679,53.0752,53.1348,49500.0
2010-04-07 12:30:00,80.24,80.29,80.17,80.26,48400.0,53.1282,53.1613,53.0818,53.1414,48400.0
2010-04-07 13:00:00,80.29,80.4,80.25,80.35,42700.0,53.1613,53.2341,53.1348,53.201,42700.0
2010-04-07 13:30:00,80.37,80.37,80.21,80.36,40000.0,53.2142,53.2142,53.1083,53.2076,40000.0
2010-04-07 14:00:00,80.34,80.34,80.13,80.17,41200.0,53.1944,53.1944,53.0553,53.0818,41200.0
2010-04-07 14:30:00,80.13,80.16,79.84,79.86,122900.0,53.0553,53.0752,52.8633,52.8766,122900.0
2010-04-07 15:00:00,79.85,79.88,79.58,79.75,81100.0,52.8699,52.8898,52.6912,52.8037,81100.0
2010-04-07 15:30:00,79.74,79.88,79.74,79.88,223000.0,52.7971,52.8898,52.7971,52.8898,223000.0
2010-04-08 09:30:00,79.35,79.65,78.79,79.1,176600.0,52.5389,52.7375,52.1681,52.3734,176600.0
2010-04-08 10:00:00,79.07,79.38,79.02,79.32,74100.0,52.3535,52.5588,52.3204,52.519,74100.0
2010-04-08 10:30:00,79.33,79.41,79.18,79.18,50600.0,52.5256,52.5786,52.4263,52.4263,50600.0
2010-04-08 11:00:00,79.2,79.34,79.11,79.17,59500.0,52.4396,52.5323,52.38,52.4197,59500.0
2010-04-08 11:30:00,79.17,79.4,79.17,79.35,19500.0,52.4197,52.572,52.4197,52.5389,19500.0
2010-04-08 12:00:00,79.38,79.4,79.33,79.4,38100.0,52.5588,52.572,52.5256,52.572,38100.0
2010-04-08 12:30:00,79.4,79.5,79.32,79.46,39900.0,52.572,52.6382,52.519,52.6117,39900.0
2010-04-08 13:00:00,79.47,79.63,79.4,79.48,35500.0,52.6183,52.7243,52.572,52.625,35500.0
2010-04-08 13:30:00,79.5,79.51,79.36,79.37,20400.0,52.6382,52.6448,52.5455,52.5521,20400.0
2010-04-08 14:00:00,79.37,79.51,79.35,79.43,27800.0,52.5521,52.6448,52.5389,52.5919,27800.0
2010-04-08 14:30:00,79.44,79.6,79.41,79.56,26300.0,52.5985,52.7044,52.5786,52.6779,26300.0
2010-04-08 15:00:00,79.56,79.6,79.51,79.51,46300.0,52.6779,52.7044,52.6448,52.6448,46300.0
2010-04-08 15:30:00,79.51,79.58,79.4,79.42,116400.0,52.6448,52.6912,52.572,52.5852,116400.0
2010-04-09 09:30:00,79.48,79.95,79.19,79.83,92500.0,52.625,52.9362,52.4329,52.8567,92500.0
2010-04-09 10:00:00,79.88,79.88,79.72,79.74,35400.0,52.8898,52.8898,52.7839,52.7971,35400.0
2010-04-09 10:30:00,79.79,79.88,79.68,79.85,39100.0,52.8302,52.8898,52.7574,52.8699,39100.0
2010-04-09 11:00:00,79.84,80.1,79.84,80.04,58900.0,52.8633,53.0355,52.8633,52.9957,58900.0
2010-04-09 11:30:00,80.05,80.2,80.05,80.1,40200.0,53.0024,53.1017,53.0024,53.0355,40200.0
2010-04-09 12:00:00,80.09,80.14,80.03,80.14,27800.0,53.0289,53.062,52.9891,53.062,27800.0
2010-04-09 12:30:00,80.1,80.12,79.95,79.97,31900.0,53.0355,53.0487,52.9362,52.9494,31900.0
2010-04-09 13:00:00,79.98,80.01,79.87,79.95,35700.0,52.956,52.9759,52.8832,52.9362,35700.0
2010-04-09 13:30:00,79.94,79.96,79.87,79.93,23800.0,52.9295,52.9428,52.8832,52.9229,23800.0
2010-04-09 14:00:00,79.91,79.91,79.79,79.87,35200.0,52.9097,52.9097,52.8302,52.8832,35200.0
2010-04-09 14:30:00,79.84,79.93,79.78,79.81,21100.0,52.8633,52.9229,52.8236,52.8435,21100.0
2010-04-09 15:00:00,79.79,79.93,79.79,79.93,31100.0,52.8302,52.9229,52.8302,52.9229,31100.0
2010-04-09 15:30:00,79.95,79.96,79.83,79.88,83700.0,52.9362,52.9428,52.8567,52.8898,83700.0
2010-04-12 09:30:00,79.89,80.16,79.7,79.79,47400.0,52.8964,53.0752,52.7706,52.8302,47400.0
2010-04-12 10:00:00,79.76,79.86,79.68,79.7,48500.0,52.8104,52.8766,52.7574,52.7706,48500.0
2010-04-12 10:30:00,79.7,79.76,79.61,79.74,37100.0,52.7706,52.8104,52.711,52.7971,37100.0
2010-04-12 11:00:00,79.75,79.77,79.63,79.67,72500.0,52.8037,52.817,52.7243,52.7508,72500.0
2010-04-12 11:30:00,79.66,79.7,79.57,79.57,47500.0,52.7441,52.7706,52.6846,52.6846,47500.0
2010-04-12 12:00:00,79.56,79.59,79.47,79.51,62800.0,52.6779,52.6978,52.6183,52.6448,62800.0
2010-04-12 12:30:00,79.52,79.63,79.47,79.57,49400.0,52.6514,52.7243,52.6183,52.6846,49400.0
2010-04-12 13:00:00,79.55,79.63,79.53,79.56,25900.0,52.6713,52.7243,52.6581,52.6779,25900.0
2010-04-12 13:30:00,79.57,79.63,79.51,79.52,56100.0,52.6846,52.7243,52.6448,52.6514,56100.0
2010-04-12 14:00:00,79.52,79.65,79.52,79.6,33400.0,52.6514,52.7375,52.6514,52.7044,33400.0
2010-04-12 14:30:00,79.62,79.67,79.52,79.52,61600.0,52.7177,52.7508,52.6514,52.6514,61600.0
2010-04-12 15:00:00,79.52,79.61,79.5,79.54,74900.0,52.6514,52.711,52.6382,52.6647,74900.0
2010-04-12 15:30:00,79.55,79.59,79.5,79.54,175600.0,52.6713,52.6978,52.6382,52.6647,175600.0
2010-04-13 09:30:00,78.99,79.05,78.5,78.94,288700.0,52.3005,52.3403,51.9761,52.2674,288700.0
2010-04-13 10:00:00,78.94,78.94,78.5,78.5,121000.0,52.2674,52.2674,51.9761,51.9761,121000.0
2010-04-13 10:30:00,78.52,78.72,78.4,78.53,204600.0,51.9893,52.1218,51.9099,51.996,204600.0
2010-04-13 11:00:00,78.54,78.64,78.35,78.64,51900.0,52.0026,52.0688,51.8768,52.0688,51900.0
2010-04-13 11:30:00,78.63,78.63,78.27,78.34,142600.0,52.0622,52.0622,51.8238,51.8702,142600.0
2010-04-13 12:00:00,78.34,78.73,78.34,78.63,105000.0,51.8702,52.1284,51.8702,52.0622,105000.0
2010-04-13 12:30:00,78.66,78.72,78.58,78.66,46700.0,52.082,52.1218,52.0291,52.082,46700.0
2010-04-13 13:00:00,78.66,78.7,78.6,78.64,54800.0,52.082,52.1085,52.0423,52.0688,54800.0
2010-04-13 13:30:00,78.64,78.75,78.63,78.72,85400.0,52.0688,52.1416,52.0622,52.1218,85400.0
2010-04-13 14:00:00,78.72,78.75,78.64,78.67,34800.0,52.1218,52.1416,52.0688,52.0886,34800.0
2010-04-13 14:30:00,78.65,78.75,78.61,78.66,60300.0,52.0754,52.1416,52.0489,52.082,60300.0
2010-04-13 15:00:00,78.66,78.97,78.66,78.94,85000.0,52.082,52.2873,52.082,52.2674,85000.0
2010-04-13 15:30:00,78.93,79.1,78.88,79.03,228400.0,52.2608,52.3734,52.2277,52.327,228400.0
2010-04-14 09:30:00,79.78,79.84,79.51,79.59,243400.0,52.8236,52.8633,52.6448,52.6978,243400.0
2010-04-14 10:00:00,79.6,79.66,79.33,79.53,225900.0,52.7044,52.7441,52.5256,52.6581,225900.0
2010-04-14 10:30:00,79.55,79.77,79.47,79.67,96600.0,52.6713,52.817,52.6183,52.7508,96600.0
2010-04-14 11:00:00,79.67,79.74,79.58,79.73,154800.0,52.7508,52.7971,52.6912,52.7905,154800.0
2010-04-14 11:30:00,79.73,79.74,79.57,79.62,129500.0,52.7905,52.7971,52.6846,52.7177,129500.0
2010-04-14 12:00:00,79.64,79.84,79.64,79.77,52000.0,52.7309,52.8633,52.7309,52.817,52000.0
2010-04-14 12:30:00,79.78,79.93,79.7,79.88,94300.0,52.8236,52.9229,52.7706,52.8898,94300.0
2010-04-14 13:00:00,79.9,80.0,79.88,79.99,46200.0,52.9031,52.9693,52.8898,52.9626,46200.0
2010-04-14 13:30:00,79.99,80.04,79.9,79.93,79800.0,52.9626,52.9957,52.9031,52.9229,79800.0
2010-04-14 14:00:00,79.92,79.99,79.9,79.97,66700.0,52.9163,52.9626,52.9031,52.9494,66700.0
2010-04-14 14:30:00,79.96,80.04,79.93,80.02,124600.0,52.9428,52.9957,52.9229,52.9825,124600.0
2010-04-14 15:00:00,80.02,80.12,79.99,80.12,97600.0,52.9825,53.0487,52.9626,53.0487,97600.0
2010-04-14 15:30:00,80.12,80.36,80.06,80.3,266400.0,53.0487,53.2076,53.009,53.1679,266400.0
2010-04-15 09:30:00,79.61,79.98,79.57,79.9,93200.0,52.711,52.956,52.6846,52.9031,93200.0
2010-04-15 10:00:00,79.92,79.93,79.82,79.9,28100.0,52.9163,52.9229,52.8501,52.9031,28100.0
2010-04-15 10:30:00,79.89,79.98,79.82,79.96,35200.0,52.8964,52.956,52.8501,52.9428,35200.0
2010-04-15 11:00:00,79.96,80.1,79.84,80.03,88300.0,52.9428,53.0355,52.8633,52.9891,88300.0
2010-04-15 11:30:00,80.02,80.12,80.0,80.02,34300.0,52.9825,53.0487,52.9693,52.9825,34300.0
2010-04-15 12:00:00,80.0,80.13,80.0,80.06,39500.0,52.9693,53.0553,52.9693,53.009,39500.0
2010-04-15 12:30:00,80.05,80.19,80.04,80.17,45700.0,53.0024,53.0951,52.9957,53.0818,45700.0
2010-04-15 13:00:00,80.19,80.19,80.05,80.11,35200.0,53.0951,53.0951,53.0024,53.0421,35200.0
2010-04-15 13:30:00,80.13,80.18,80.05,80.13,60700.0,53.0553,53.0884,53.0024,53.0553,60700.0
2010-04-15 14:00:00,80.13,80.23,80.12,80.13,32600.0,53.0553,53.1215,53.0487,53.0553,32600.0
2010-04-15 14:30:00,80.13,80.23,80.08,80.22,34900.0,53.0553,53.1215,53.0222,53.1149,34900.0
2010-04-15 15:00:00,80.2,80.24,79.93,80.13,148800.0,53.1017,53.1282,52.9229,53.0553,148800.0
2010-04-15 15:30:00,80.14,80.19,80.0,80.07,266400.0,53.062,53.0951,52.9693,53.0156,266400.0
2010-04-16 09:30:00,79.98,80.03,79.75,79.75,119800.0,52.956,52.9891,52.8037,52.8037,119800.0
2010-04-16 10:00:00,79.75,80.21,79.75,80.02,64900.0,52.8037,53.1083,52.8037,52.9825,64900.0
2010-04-16 10:30:00,80.02,80.07,79.62,79.67,126800.0,52.9825,53.0156,52.7177,52.7508,126800.0
2010-04-16 11:00:00,79.63,79.78,79.29,79.45,124900.0,52.7243,52.8236,52.4992,52.6051,124900.0
2010-04-16 11:30:00,79.45,79.63,79.37,79.56,110300.0,52.6051,52.7243,52.5521,52.6779,110300.0
2010-04-16 12:00:00,79.55,79.63,79.38,79.6,73800.0,52.6713,52.7243,52.5588,52.7044,73800.0
2010-04-16 12:30:00,79.62,79.62,79.29,79.47,77800.0,52.7177,52.7177,52.4992,52.6183,77800.0
2010-04-16 13:00:00,79.46,79.5,79.27,79.36,88000.0,52.6117,52.6382,52.4859,52.5455,88000.0
2010-04-16 13:30:00,79.36,79.39,79.21,79.29,107600.0,52.5455,52.5654,52.4462,52.4992,107600.0
2010-04-16 14:00:00,79.29,79.51,79.29,79.48,55200.0,52.4992,52.6448,52.4992,52.625,55200.0
2010-04-16 14:30:00,79.48,79.55,79.37,79.37,58700.0,52.625,52.6713,52.5521,52.5521,58700.0
2010-04-16 15:00:00,79.37,79.52,79.35,79.45,83000.0,52.5521,52.6514,52.5389,52.6051,83000.0
2010-04-16 15:30:00,79.45,79.48,79.36,79.37,203200.0,52.6051,52.625,52.5455,52.5521,203200.0
2010-04-19 09:30:00,78.83,79.33,78.34,79.26,115800.0,52.1946,52.5256,51.8702,52.4793,115800.0
2010-04-19 10:00:00,79.23,79.36,79.02,79.04,80400.0,52.4594,52.5455,52.3204,52.3336,80400.0
2010-04-19 10:30:00,79.02,79.15,78.83,79.05,60700.0,52.3204,52.4065,52.1946,52.3403,60700.0
2010-04-19 11:00:00,79.03,79.13,78.85,78.94,62500.0,52.327,52.3932,52.2078,52.2674,62500.0
2010-04-19 11:30:00,78.94,78.96,78.55,78.61,99400.0,52.2674,52.2807,52.0092,52.0489,99400.0
2010-04-19 12:00:00,78.58,78.61,78.37,78.5,55300.0,52.0291,52.0489,51.89,51.9761,55300.0
2010-04-19 12:30:00,78.5,78.53,78.41,78.5,36000.0,51.9761,51.996,51.9165,51.9761,36000.0
2010-04-19 13:00:00,78.5,78.57,78.49,78.54,36700.0,51.9761,52.0224,51.9695,52.0026,36700.0
2010-04-19 13:30:00,78.54,78.62,78.48,78.5,39900.0,52.0026,52.0555,51.9628,51.9761,39900.0
2010-04-19 14:00:00,78.5,78.97,78.42,78.97,77300.0,51.9761,52.2873,51.9231,52.2873,77300.0
2010-04-19 14:30:00,78.97,79.13,78.81,79.12,83300.0,52.2873,52.3932,52.1813,52.3866,83300.0
2010-04-19 15:00:00,79.12,79.23,78.97,79.2,66100.0,52.3866,52.4594,52.2873,52.4396,66100.0
2010-04-19 15:30:00,79.2,79.28,78.98,79.06,105300.0,52.4396,52.4925,52.2939,52.3469,105300.0
2010-04-20 09:30:00,79.36,79.44,79.0,79.2,91200.0,52.5455,52.5985,52.3071,52.4396,91200.0
2010-04-20 10:00:00,79.18,79.26,79.02,79.08,42600.0,52.4263,52.4793,52.3204,52.3601,42600.0
2010-04-20 10:30:00,79.06,79.2,79.05,79.12,15700.0,52.3469,52.4396,52.3403,52.3866,15700.0
2010-04-20 11:00:00,79.1,79.16,79.06,79.08,25700.0,52.3734,52.4131,52.3469,52.3601,25700.0
2010-04-20 11:30:00,79.09,79.13,79.02,79.05,21800.0,52.3667,52.3932,52.3204,52.3403,21800.0
2010-04-20 12:00:00,79.05,79.17,79.03,79.07,33900.0,52.3403,52.4197,52.327,52.3535,33900.0
2010-04-20 12:30:00,79.1,79.13,79.0,79.01,21000.0,52.3734,52.3932,52.3071,52.3138,21000.0
2010-04-20 13:00:00,79.02,79.05,78.81,78.83,37800.0,52.3204,52.3403,52.1813,52.1946,37800.0
2010-04-20 13:30:00,78.84,78.85,78.75,78.81,42600.0,52.2012,52.2078,52.1416,52.1813,42600.0
2010-04-20 14:00:00,78.81,78.84,78.71,78.75,41700.0,52.1813,52.2012,52.1151,52.1416,41700.0
2010-04-20 14:30:00,78.73,78.92,78.72,78.9,53200.0,52.1284,52.2542,52.1218,52.2409,53200.0
2010-04-20 15:00:00,78.9,78.94,78.75,78.78,53400.0,52.2409,52.2674,52.1416,52.1615,53400.0
2010-04-20 15:30:00,78.78,78.79,78.67,78.72,140400.0,52.1615,52.1681,52.0886,52.1218,140400.0
2010-04-21 09:30:00,78.54,78.7,78.44,78.45,78000.0,52.0026,52.1085,51.9364,51.943,78000.0
2010-04-21 10:00:00,78.44,78.54,78.25,78.25,74700.0,51.9364,52.0026,51.8106,51.8106,74700.0
2010-04-21 10:30:00,78.25,78.42,78.17,78.28,43800.0,51.8106,51.9231,51.7576,51.8304,43800.0
2010-04-21 11:00:00,78.29,78.44,78.17,78.18,63300.0,51.837,51.9364,51.7576,51.7642,63300.0
2010-04-21 11:30:00,78.19,78.2,78.08,78.19,41200.0,51.7708,51.7775,51.698,51.7708,41200.0
2010-04-21 12:00:00,78.18,78.2,78.02,78.04,42800.0,51.7642,51.7775,51.6583,51.6715,42800.0
2010-04-21 12:30:00,78.04,78.07,78.01,78.06,49600.0,51.6715,51.6914,51.6517,51.6848,49600.0
2010-04-21 13:00:00,78.05,78.07,78.01,78.04,33100.0,51.6781,51.6914,51.6517,51.6715,33100.0
2010-04-21 13:30:00,78.05,78.1,78.02,78.04,32300.0,51.6781,51.7112,51.6583,51.6715,32300.0
2010-04-21 14:00:00,78.04,78.05,77.89,77.93,180200.0,51.6715,51.6781,51.5722,51.5987,180200.0
2010-04-21 14:30:00,77.94,77.98,77.83,77.95,38300.0,51.6053,51.6318,51.5325,51.6119,38300.0
2010-04-21 15:00:00,77.94,78.0,77.9,77.93,38800.0,51.6053,51.645,51.5788,51.5987,38800.0
2010-04-21 15:30:00,77.96,78.09,77.95,78.06,159800.0,51.6185,51.7046,51.6119,51.6848,159800.0
2010-04-22 09:30:00,77.29,77.39,76.4,76.64,171600.0,51.1749,51.2411,50.5856,50.7446,171600.0
2010-04-22 10:00:00,76.69,77.15,76.63,76.99,68900.0,50.7777,51.0822,50.7379,50.9763,68900.0
2010-04-22 10:30:00,76.99,77.24,76.81,77.06,56900.0,50.9763,51.1418,50.8571,51.0226,56900.0
2010-04-22 11:00:00,77.05,77.21,77.01,77.1,48100.0,51.016,51.122,50.9895,51.0491,48100.0
2010-04-22 11:30:00,77.07,77.08,76.74,76.75,91300.0,51.0293,51.0359,50.8108,50.8174,91300.0
2010-04-22 12:00:00,76.77,76.89,76.68,76.87,45800.0,50.8306,50.9101,50.771,50.8968,45800.0
2010-04-22 12:30:00,76.88,76.94,76.83,76.86,31300.0,50.9035,50.9432,50.8704,50.8902,31300.0
2010-04-22 13:00:00,76.84,77.06,76.84,76.96,75800.0,50.877,51.0226,50.877,50.9564,75800.0
2010-04-22 13:30:00,76.93,77.18,76.9,77.18,38600.0,50.9366,51.1021,50.9167,51.1021,38600.0
2010-04-22 14:00:00,77.2,77.2,77.05,77.16,32900.0,51.1153,51.1153,51.016,51.0889,32900.0
2010-04-22 14:30:00,77.18,77.18,76.93,77.0,65700.0,51.1021,51.1021,50.9366,50.9829,65700.0
2010-04-22 15:00:00,77.0,77.34,76.97,77.31,82600.0,50.9829,51.208,50.9631,51.1882,82600.0
2010-04-22 15:30:00,77.32,77.39,77.14,77.24,112200.0,51.1948,51.2411,51.0756,51.1418,112200.0
2010-04-23 09:30:00,76.39,76.89,76.16,76.82,123700.0,50.579,50.9101,50.4267,50.8637,123700.0
2010-04-23 10:00:00,76.82,77.2,76.82,77.02,44300.0,50.8637,51.1153,50.8637,50.9962,44300.0
2010-04-23 10:30:00,77.0,77.01,76.81,76.82,58600.0,50.9829,50.9895,50.8571,50.8637,58600.0
2010-04-23 11:00:00,76.81,76.94,76.66,76.76,29200.0,50.8571,50.9432,50.7578,50.824,29200.0
2010-04-23 11:30:00,76.75,76.93,76.73,76.86,14800.0,50.8174,50.9366,50.8041,50.8902,14800.0
2010-04-23 12:00:00,76.86,76.88,76.73,76.82,20900.0,50.8902,50.9035,50.8041,50.8637,20900.0
2010-04-23 12:30:00,76.86,77.0,76.84,77.0,17200.0,50.8902,50.9829,50.877,50.9829,17200.0
2010-04-23 13:00:00,76.98,77.52,76.9,77.33,231800.0,50.9697,51.3272,50.9167,51.2014,231800.0
2010-04-23 13:30:00,77.32,77.5,77.27,77.49,78800.0,51.1948,51.314,51.1617,51.3074,78800.0
2010-04-23 14:00:00,77.48,77.49,77.4,77.42,38400.0,51.3007,51.3074,51.2478,51.261,38400.0
2010-04-23 14:30:00,77.41,77.72,77.33,77.65,71200.0,51.2544,51.4596,51.2014,51.4133,71200.0
2010-04-23 15:00:00,77.67,77.81,77.54,77.75,53700.0,51.4265,51.5192,51.3405,51.4795,53700.0
2010-04-23 15:30:00,77.74,77.78,77.57,77.64,113700.0,51.4729,51.4994,51.3603,51.4067,113700.0
2010-04-26 09:30:00,78.86,79.3,78.76,78.96,169900.0,52.2145,52.5058,52.1482,52.2807,169900.0
2010-04-26 10:00:00,78.96,79.13,78.8,78.95,53900.0,52.2807,52.3932,52.1747,52.274,53900.0
2010-04-26 10:30:00,78.95,78.95,78.67,78.78,68600.0,52.274,52.274,52.0886,52.1615,68600.0
2010-04-26 11:00:00,78.8,79.01,78.78,79.01,65500.0,52.1747,52.3138,52.1615,52.3138,65500.0
2010-04-26 11:30:00,79.01,79.03,78.95,78.96,71800.0,52.3138,52.327,52.274,52.2807,71800.0
2010-04-26 12:00:00,78.96,79.0,78.95,78.99,23800.0,52.2807,52.3071,52.274,52.3005,23800.0
2010-04-26 12:30:00,78.98,79.03,78.94,79.03,23500.0,52.2939,52.327,52.2674,52.327,23500.0
2010-04-26 13:00:00,79.03,79.07,78.97,79.05,59200.0,52.327,52.3535,52.2873,52.3403,59200.0
2010-04-26 13:30:00,79.04,79.08,79.04,79.06,22700.0,52.3336,52.3601,52.3336,52.3469,22700.0
2010-04-26 14:00:00,79.06,79.2,79.02,79.19,46900.0,52.3469,52.4396,52.3204,52.4329,46900.0
2010-04-26 14:30:00,79.19,79.2,78.97,78.98,167100.0,52.4329,52.4396,52.2873,52.2939,167100.0
2010-04-26 15:00:00,78.99,79.05,78.87,79.03,135700.0,52.3005,52.3403,52.2211,52.327,135700.0
2010-04-26 15:30:00,79.02,79.03,78.81,78.84,201700.0,52.3204,52.327,52.1813,52.2012,201700.0
2010-04-27 09:30:00,78.51,78.82,77.91,77.98,112500.0,51.9827,52.188,51.5854,51.6318,112500.0
2010-04-27 10:00:00,77.99,78.07,77.82,77.93,58000.0,51.6384,51.6914,51.5259,51.5987,58000.0
2010-04-27 10:30:00,77.91,78.05,77.71,77.71,62200.0,51.5854,51.6781,51.453,51.453,62200.0
2010-04-27 11:00:00,77.71,77.76,77.05,77.11,99900.0,51.453,51.4861,51.016,51.0557,99900.0
2010-04-27 11:30:00,77.11,77.34,77.0,77.13,75700.0,51.0557,51.208,50.9829,51.069,75700.0
2010-04-27 12:00:00,77.13,77.49,77.1,77.38,72900.0,51.069,51.3074,51.0491,51.2345,72900.0
2010-04-27 12:30:00,77.39,77.48,77.32,77.33,39600.0,51.2411,51.3007,51.1948,51.2014,39600.0
2010-04-27 13:00:00,77.36,77.6,77.34,77.58,49200.0,51.2213,51.3802,51.208,51.3669,49200.0
2010-04-27 13:30:00,77.62,77.62,77.46,77.48,39100.0,51.3934,51.3934,51.2875,51.3007,39100.0
2010-04-27 14:00:00,77.48,77.5,77.29,77.32,38400.0,51.3007,51.314,51.1749,51.1948,38400.0
2010-04-27 14:30:00,77.32,77.32,77.16,77.18,29600.0,51.1948,51.1948,51.0889,51.1021,29600.0
2010-04-27 15:00:00,77.18,77.37,77.12,77.12,34500.0,51.1021,51.2279,51.0624,51.0624,34500.0
2010-04-27 15:30:00,77.11,77.17,76.84,77.0,235200.0,51.0557,51.0955,50.877,50.9829,235200.0
2010-04-28 09:30:00,77.48,77.62,77.25,77.25,97300.0,51.3007,51.3934,51.1484,51.1484,97300.0
2010-04-28 10:00:00,77.25,77.27,76.7,76.9,87400.0,51.1484,51.1617,50.7843,50.9167,87400.0
2010-04-28 10:30:00,76.89,76.95,76.49,76.58,158300.0,50.9101,50.9498,50.6452,50.7048,158300.0
2010-04-28 11:00:00,76.6,77.1,76.5,76.95,182200.0,50.7181,51.0491,50.6519,50.9498,182200.0
2010-04-28 11:30:00,76.98,76.98,76.55,76.7,56200.0,50.9697,50.9697,50.685,50.7843,56200.0
2010-04-28 12:00:00,76.71,76.75,76.5,76.72,26900.0,50.7909,50.8174,50.6519,50.7975,26900.0
2010-04-28 12:30:00,76.73,76.91,76.71,76.87,18200.0,50.8041,50.9233,50.7909,50.8968,18200.0
2010-04-28 13:00:00,76.89,77.01,76.82,76.82,17800.0,50.9101,50.9895,50.8637,50.8637,17800.0
2010-04-28 13:30:00,76.83,76.92,76.77,76.78,10700.0,50.8704,50.9299,50.8306,50.8372,10700.0
2010-04-28 14:00:00,76.8,77.11,76.78,77.04,26800.0,50.8505,51.0557,50.8372,51.0094,26800.0
2010-04-28 14:30:00,77.04,77.04,76.78,77.0,23500.0,51.0094,51.0094,50.8372,50.9829,23500.0
2010-04-28 15:00:00,76.99,77.09,76.97,77.03,54900.0,50.9763,51.0425,50.9631,51.0028,54900.0
2010-04-28 15:30:00,77.01,77.06,76.73,76.86,78500.0,50.9895,51.0226,50.8041,50.8902,78500.0
2010-04-29 09:30:00,77.46,77.9,77.36,77.78,44800.0,51.2875,51.5788,51.2213,51.4994,44800.0
2010-04-29 10:00:00,77.78,77.96,77.66,77.95,35500.0,51.4994,51.6185,51.4199,51.6119,35500.0
2010-04-29 10:30:00,77.96,78.15,77.92,78.08,37300.0,51.6185,51.7443,51.5921,51.698,37300.0
2010-04-29 11:00:00,78.11,78.15,77.85,78.0,32000.0,51.7179,51.7443,51.5457,51.645,32000.0
2010-04-29 11:30:00,78.01,78.18,77.88,77.92,70300.0,51.6517,51.7642,51.5656,51.5921,70300.0
2010-04-29 12:00:00,77.96,78.02,77.91,78.01,14000.0,51.6185,51.6583,51.5854,51.6517,14000.0
2010-04-29 12:30:00,77.99,78.14,77.99,78.09,27500.0,51.6384,51.7377,51.6384,51.7046,27500.0
2010-04-29 13:00:00,78.09,78.14,77.97,78.09,41500.0,51.7046,51.7377,51.6252,51.7046,41500.0
2010-04-29 13:30:00,78.07,78.23,78.04,78.23,29900.0,51.6914,51.7973,51.6715,51.7973,29900.0
2010-04-29 14:00:00,78.23,78.35,78.16,78.17,39500.0,51.7973,51.8768,51.751,51.7576,39500.0
2010-04-29 14:30:00,78.16,78.18,77.94,77.97,29300.0,51.751,51.7642,51.6053,51.6252,29300.0
2010-04-29 15:00:00,77.98,78.07,77.92,78.03,36600.0,51.6318,51.6914,51.5921,51.6649,36600.0
2010-04-29 15:30:00,78.05,78.14,78.01,78.11,59300.0,51.6781,51.7377,51.6517,51.7179,59300.0
2010-04-30 09:30:00,78.6,78.6,77.62,77.62,54900.0,52.0423,52.0423,51.3934,51.3934,54900.0
2010-04-30 10:00:00,77.63,77.63,77.11,77.21,98800.0,51.4,51.4,51.0557,51.122,98800.0
2010-04-30 10:30:00,77.16,77.54,77.14,77.38,41300.0,51.0889,51.3405,51.0756,51.2345,41300.0
2010-04-30 11:00:00,77.41,77.55,77.24,77.44,34200.0,51.2544,51.3471,51.1418,51.2742,34200.0
2010-04-30 11:30:00,77.44,77.67,77.44,77.67,14200.0,51.2742,51.4265,51.2742,51.4265,14200.0
2010-04-30 12:00:00,77.63,77.64,77.15,77.18,37400.0,51.4,51.4067,51.0822,51.1021,37400.0
2010-04-30 12:30:00,77.21,77.43,77.1,77.14,39900.0,51.122,51.2676,51.0491,51.0756,39900.0
2010-04-30 13:00:00,77.15,77.3,77.11,77.27,26800.0,51.0822,51.1816,51.0557,51.1617,26800.0
2010-04-30 13:30:00,77.28,77.4,77.22,77.22,24400.0,51.1683,51.2478,51.1286,51.1286,24400.0
2010-04-30 14:00:00,77.22,77.27,77.15,77.25,28400.0,51.1286,51.1617,51.0822,51.1484,28400.0
2010-04-30 14:30:00,77.25,77.26,77.09,77.21,33300.0,51.1484,51.1551,51.0425,51.122,33300.0
2010-04-30 15:00:00,77.21,77.3,77.11,77.16,42200.0,51.122,51.1816,51.0557,51.0889,42200.0
2010-04-30 15:30:00,77.16,77.23,77.01,77.15,111400.0,51.0889,51.1352,50.9895,51.0822,111400.0
2010-05-03 09:30:00,77.33,77.5,77.25,77.45,30100.0,51.2014,51.314,51.1484,51.2809,30100.0
2010-05-03 10:00:00,77.46,77.5,77.31,77.32,34700.0,51.2875,51.314,51.1882,51.1948,34700.0
2010-05-03 10:30:00,77.31,77.39,77.23,77.26,23700.0,51.1882,51.2411,51.1352,51.1551,23700.0
2010-05-03 11:00:00,77.26,77.47,77.26,77.4,19000.0,51.1551,51.2941,51.1551,51.2478,19000.0
2010-05-03 11:30:00,77.43,77.48,77.39,77.44,34000.0,51.2676,51.3007,51.2411,51.2742,34000.0
2010-05-03 12:00:00,77.46,77.5,77.31,77.49,35500.0,51.2875,51.314,51.1882,51.3074,35500.0
2010-05-03 12:30:00,77.47,77.68,77.45,77.64,22800.0,51.2941,51.4332,51.2809,51.4067,22800.0
2010-05-03 13:00:00,77.61,77.64,77.38,77.57,48900.0,51.3868,51.4067,51.2345,51.3603,48900.0
2010-05-03 13:30:00,77.6,77.93,77.6,77.78,61300.0,51.3802,51.5987,51.3802,51.4994,61300.0
2010-05-03 14:00:00,77.8,77.8,77.65,77.78,28300.0,51.5126,51.5126,51.4133,51.4994,28300.0
2010-05-03 14:30:00,77.76,77.85,77.76,77.79,51600.0,51.4861,51.5457,51.4861,51.506,51600.0
2010-05-03 15:00:00,77.77,77.79,77.58,77.66,42200.0,51.4927,51.506,51.3669,51.4199,42200.0
2010-05-03 15:30:00,77.64,77.73,77.59,77.65,72400.0,51.4067,51.4663,51.3736,51.4133,72400.0
2010-05-04 09:30:00,77.06,77.06,76.01,76.32,104300.0,51.0226,51.0226,50.3274,50.5327,104300.0
2010-05-04 10:00:00,76.34,76.68,76.14,76.52,56000.0,50.5459,50.771,50.4135,50.6651,56000.0
2010-05-04 10:30:00,76.5,76.55,75.75,75.75,92300.0,50.6519,50.685,50.1553,50.1553,92300.0
2010-05-04 11:00:00,75.75,75.82,75.51,75.69,51100.0,50.1553,50.2016,49.9964,50.1155,51100.0
2010-05-04 11:30:00,75.71,76.0,75.64,75.99,30200.0,50.1288,50.3208,50.0824,50.3142,30200.0
2010-05-04 12:00:00,75.96,76.04,75.58,75.71,33500.0,50.2943,50.3473,50.0427,50.1288,33500.0
2010-05-04 12:30:00,75.71,76.0,75.68,75.99,41300.0,50.1288,50.3208,50.1089,50.3142,41300.0
2010-05-04 13:00:00,75.97,76.13,75.97,76.04,38800.0,50.3009,50.4069,50.3009,50.3473,38800.0
2010-05-04 13:30:00,76.07,76.17,76.01,76.14,22400.0,50.3671,50.4334,50.3274,50.4135,22400.0
2010-05-04 14:00:00,76.14,76.15,76.0,76.03,31800.0,50.4135,50.4201,50.3208,50.3407,31800.0
2010-05-04 14:30:00,76.05,76.13,76.0,76.12,35700.0,50.3539,50.4069,50.3208,50.4003,35700.0
2010-05-04 15:00:00,76.11,76.26,76.1,76.14,37300.0,50.3936,50.4929,50.387,50.4135,37300.0
2010-05-04 15:30:00,76.13,76.17,75.91,76.1,122700.0,50.4069,50.4334,50.2612,50.387,122700.0
2010-05-05 09:30:00,75.3,75.49,74.9,75.44,143600.0,49.8573,49.9831,49.5925,49.95,143600.0
2010-05-05 10:00:00,75.44,75.9,75.41,75.7,50800.0,49.95,50.2546,49.9302,50.1222,50800.0
2010-05-05 10:30:00,75.73,76.0,75.54,75.95,38300.0,50.142,50.3208,50.0162,50.2877,38300.0
2010-05-05 11:00:00,75.94,75.98,75.73,75.84,36600.0,50.2811,50.3076,50.142,50.2149,36600.0
2010-05-05 11:30:00,75.85,76.27,75.84,76.27,35100.0,50.2215,50.4996,50.2149,50.4996,35100.0
2010-05-05 12:00:00,76.27,76.48,76.23,76.23,61300.0,50.4996,50.6386,50.4731,50.4731,61300.0
2010-05-05 12:30:00,76.21,76.3,76.05,76.07,30300.0,50.4598,50.5194,50.3539,50.3671,30300.0
2010-05-05 13:00:00,76.07,76.27,76.0,76.08,25200.0,50.3671,50.4996,50.3208,50.3738,25200.0
2010-05-05 13:30:00,76.1,76.14,76.0,76.01,25700.0,50.387,50.4135,50.3208,50.3274,25700.0
2010-05-05 14:00:00,76.05,76.18,75.84,76.0,68800.0,50.3539,50.44,50.2149,50.3208,68800.0
2010-05-05 14:30:00,75.98,76.03,75.75,75.99,79900.0,50.3076,50.3407,50.1553,50.3142,79900.0
2010-05-05 15:00:00,76.0,76.05,75.87,75.88,78700.0,50.3208,50.3539,50.2347,50.2413,78700.0
2010-05-05 15:30:00,75.89,75.92,75.73,75.77,141300.0,50.248,50.2678,50.142,50.1685,141300.0
2010-05-06 09:30:00,75.63,76.21,75.5,75.92,71700.0,50.0758,50.4598,49.9897,50.2678,71700.0
2010-05-06 10:00:00,75.92,76.02,75.41,75.41,29900.0,50.2678,50.334,49.9302,49.9302,29900.0
2010-05-06 10:30:00,75.39,75.5,75.01,75.18,31300.0,49.9169,49.9897,49.6653,49.7779,31300.0
2010-05-06 11:00:00,75.18,75.21,74.92,75.17,74100.0,49.7779,49.7977,49.6057,49.7712,74100.0
2010-05-06 11:30:00,75.16,75.28,74.98,75.28,40700.0,49.7646,49.8441,49.6454,49.8441,40700.0
2010-05-06 12:00:00,75.32,75.41,75.16,75.2,29000.0,49.8706,49.9302,49.7646,49.7911,29000.0
2010-05-06 12:30:00,75.22,75.31,75.04,75.3,23800.0,49.8043,49.8639,49.6852,49.8573,23800.0
2010-05-06 13:00:00,75.31,75.35,75.0,75.08,37100.0,49.8639,49.8904,49.6587,49.7117,37100.0
2010-05-06 13:30:00,75.05,75.09,74.96,75.02,41100.0,49.6918,49.7183,49.6322,49.6719,41100.0
2010-05-06 14:00:00,75.02,75.24,74.66,74.72,176700.0,49.6719,49.8176,49.4336,49.4733,176700.0
2010-05-06 14:30:00,74.68,75.42,72.5,74.8,282200.0,49.4468,49.9368,48.0034,49.5263,282200.0
2010-05-06 15:00:00,74.89,75.46,74.27,75.01,292700.0,49.5859,49.9633,49.1753,49.6653,292700.0
2010-05-06 15:30:00,75.04,75.95,75.0,75.13,273900.0,49.6852,50.2877,49.6587,49.7448,273900.0
2010-05-07 09:30:00,75.13,75.7,75.0,75.0,134700.0,49.7448,50.1222,49.6587,49.6587,134700.0
2010-05-07 10:00:00,75.0,75.35,73.71,73.89,152700.0,49.6587,49.8904,48.8046,48.9237,152700.0
2010-05-07 10:30:00,73.93,74.64,73.83,74.39,148700.0,48.9502,49.4203,48.884,49.2548,148700.0
2010-05-07 11:00:00,74.38,75.47,74.18,74.88,71700.0,49.2482,49.9699,49.1157,49.5792,71700.0
2010-05-07 11:30:00,74.85,75.68,74.57,75.55,82100.0,49.5594,50.1089,49.374,50.0228,82100.0
2010-05-07 12:00:00,75.53,75.88,75.13,75.21,62000.0,50.0096,50.2413,49.7448,49.7977,62000.0
2010-05-07 12:30:00,75.22,75.35,74.81,74.81,56600.0,49.8043,49.8904,49.5329,49.5329,56600.0
2010-05-07 13:00:00,74.83,75.02,74.56,74.7,50500.0,49.5461,49.6719,49.3674,49.46,50500.0
2010-05-07 13:30:00,74.73,75.14,74.73,75.05,29300.0,49.4799,49.7514,49.4799,49.6918,29300.0
2010-05-07 14:00:00,75.01,75.07,74.51,74.58,55100.0,49.6653,49.705,49.3342,49.3806,55100.0
2010-05-07 14:30:00,74.58,75.12,74.5,74.84,96800.0,49.3806,49.7381,49.3276,49.5527,96800.0
2010-05-07 15:00:00,74.83,74.9,74.49,74.79,99900.0,49.5461,49.5925,49.321,49.5196,99900.0
2010-05-07 15:30:00,74.83,75.06,74.56,74.91,188600.0,49.5461,49.6984,49.3674,49.5991,188600.0
2010-05-10 09:30:00,76.52,77.34,76.52,77.15,159600.0,50.6651,51.208,50.6651,51.0822,159600.0
2010-05-10 10:00:00,77.18,77.6,77.0,77.06,73800.0,51.1021,51.3802,50.9829,51.0226,73800.0
2010-05-10 10:30:00,77.06,77.25,76.54,76.55,54900.0,51.0226,51.1484,50.6783,50.685,54900.0
2010-05-10 11:00:00,76.55,76.9,76.55,76.9,64600.0,50.685,50.9167,50.685,50.9167,64600.0
2010-05-10 11:30:00,76.9,77.11,76.78,76.98,44800.0,50.9167,51.0557,50.8372,50.9697,44800.0
2010-05-10 12:00:00,77.02,77.16,76.84,76.87,37800.0,50.9962,51.0889,50.877,50.8968,37800.0
2010-05-10 12:30:00,76.87,76.9,76.75,76.75,42500.0,50.8968,50.9167,50.8174,50.8174,42500.0
2010-05-10 13:00:00,76.75,77.0,76.64,77.0,76000.0,50.8174,50.9829,50.7446,50.9829,76000.0
2010-05-10 13:30:00,77.02,77.15,76.61,76.61,47000.0,50.9962,51.0822,50.7247,50.7247,47000.0
2010-05-10 14:00:00,76.61,76.86,76.51,76.76,53200.0,50.7247,50.8902,50.6585,50.824,53200.0
2010-05-10 14:30:00,76.76,76.81,76.52,76.78,37300.0,50.824,50.8571,50.6651,50.8372,37300.0
2010-05-10 15:00:00,76.76,76.76,76.5,76.65,83300.0,50.824,50.824,50.6519,50.7512,83300.0
2010-05-10 15:30:00,76.66,76.86,76.56,76.76,145600.0,50.7578,50.8902,50.6916,50.824,145600.0
2010-05-11 09:30:00,76.74,77.22,76.5,77.1,82400.0,50.8108,51.1286,50.6519,51.0491,82400.0
2010-05-11 10:00:00,77.07,77.37,76.9,77.26,40300.0,51.0293,51.2279,50.9167,51.1551,40300.0
2010-05-11 10:30:00,77.24,77.57,77.11,77.5,62600.0,51.1418,51.3603,51.0557,51.314,62600.0
2010-05-11 11:00:00,77.51,77.86,77.51,77.81,54500.0,51.3206,51.5523,51.3206,51.5192,54500.0
2010-05-11 11:30:00,77.81,77.97,77.74,77.9,32400.0,51.5192,51.6252,51.4729,51.5788,32400.0
2010-05-11 12:00:00,77.9,78.0,77.68,77.87,66200.0,51.5788,51.645,51.4332,51.559,66200.0
2010-05-11 12:30:00,77.87,78.22,77.8,78.19,65800.0,51.559,51.7907,51.5126,51.7708,65800.0
2010-05-11 13:00:00,78.2,78.2,77.85,77.9,66000.0,51.7775,51.7775,51.5457,51.5788,66000.0
2010-05-11 13:30:00,77.9,78.29,77.81,78.0,113000.0,51.5788,51.837,51.5192,51.645,113000.0
2010-05-11 14:00:00,77.99,78.02,77.46,77.5,80600.0,51.6384,51.6583,51.2875,51.314,80600.0
2010-05-11 14:30:00,77.52,77.78,77.3,77.62,57600.0,51.3272,51.4994,51.1816,51.3934,57600.0
2010-05-11 15:00:00,77.56,77.56,77.34,77.43,178200.0,51.3537,51.3537,51.208,51.2676,178200.0
2010-05-11 15:30:00,77.42,77.72,77.34,77.49,167000.0,51.261,51.4596,51.208,51.3074,167000.0
2010-05-12 09:30:00,77.89,78.49,77.78,78.41,118200.0,51.5722,51.9695,51.4994,51.9165,118200.0
2010-05-12 10:00:00,78.42,78.46,78.25,78.41,54500.0,51.9231,51.9496,51.8106,51.9165,54500.0
2010-05-12 10:30:00,78.41,78.44,78.25,78.4,74400.0,51.9165,51.9364,51.8106,51.9099,74400.0
2010-05-12 11:00:00,78.35,78.56,78.15,78.2,96400.0,51.8768,52.0158,51.7443,51.7775,96400.0
2010-05-12 11:30:00,78.2,78.3,78.17,78.29,27900.0,51.7775,51.8437,51.7576,51.837,27900.0
2010-05-12 12:00:00,78.29,78.46,78.25,78.42,31100.0,51.837,51.9496,51.8106,51.9231,31100.0
2010-05-12 12:30:00,78.42,78.5,78.35,78.48,30400.0,51.9231,51.9761,51.8768,51.9628,30400.0
2010-05-12 13:00:00,78.5,78.55,78.32,78.33,37800.0,51.9761,52.0092,51.8569,51.8635,37800.0
2010-05-12 13:30:00,78.34,78.46,78.27,78.39,41900.0,51.8702,51.9496,51.8238,51.9033,41900.0
2010-05-12 14:00:00,78.36,78.46,78.29,78.4,34500.0,51.8834,51.9496,51.837,51.9099,34500.0
2010-05-12 14:30:00,78.39,78.56,78.33,78.49,95200.0,51.9033,52.0158,51.8635,51.9695,95200.0
2010-05-12 15:00:00,78.49,78.54,78.41,78.48,84400.0,51.9695,52.0026,51.9165,51.9628,84400.0
2010-05-12 15:30:00,78.5,78.55,78.26,78.35,250000.0,51.9761,52.0092,51.8172,51.8768,250000.0
2010-05-13 09:30:00,77.21,77.41,76.7,76.93,147800.0,51.122,51.2544,50.7843,50.9366,147800.0
2010-05-13 10:00:00,76.93,77.37,76.92,77.18,35600.0,50.9366,51.2279,50.9299,51.1021,35600.0
2010-05-13 10:30:00,77.19,77.33,77.11,77.15,20800.0,51.1087,51.2014,51.0557,51.0822,20800.0
2010-05-13 11:00:00,77.15,77.39,77.05,77.33,26500.0,51.0822,51.2411,51.016,51.2014,26500.0
2010-05-13 11:30:00,77.32,77.34,77.19,77.25,29800.0,51.1948,51.208,51.1087,51.1484,29800.0
2010-05-13 12:00:00,77.25,77.31,77.19,77.3,24900.0,51.1484,51.1882,51.1087,51.1816,24900.0
2010-05-13 12:30:00,77.31,77.5,77.3,77.41,39700.0,51.1882,51.314,51.1816,51.2544,39700.0
2010-05-13 13:00:00,77.4,77.57,77.34,77.38,77700.0,51.2478,51.3603,51.208,51.2345,77700.0
2010-05-13 13:30:00,77.35,77.5,77.34,77.43,37600.0,51.2147,51.314,51.208,51.2676,37600.0
2010-05-13 14:00:00,77.45,77.52,77.28,77.32,55500.0,51.2809,51.3272,51.1683,51.1948,55500.0
2010-05-13 14:30:00,77.3,77.47,77.16,77.26,85700.0,51.1816,51.2941,51.0889,51.1551,85700.0
2010-05-13 15:00:00,77.26,77.34,76.77,76.9,198300.0,51.1551,51.208,50.8306,50.9167,198300.0
2010-05-13 15:30:00,76.91,77.15,76.69,76.81,231500.0,50.9233,51.0822,50.7777,50.8571,231500.0
2010-05-14 09:30:00,76.19,76.28,75.58,75.6,126500.0,50.4466,50.5062,50.0427,50.056,126500.0
2010-05-14 10:00:00,75.62,75.98,75.47,75.85,49500.0,50.0692,50.3076,49.9699,50.2215,49500.0
2010-05-14 10:30:00,75.86,75.92,75.63,75.84,42900.0,50.2281,50.2678,50.0758,50.2149,42900.0
2010-05-14 11:00:00,75.83,75.83,75.33,75.35,48300.0,50.2082,50.2082,49.8772,49.8904,48300.0
2010-05-14 11:30:00,75.37,75.51,75.27,75.32,29700.0,49.9037,49.9964,49.8375,49.8706,29700.0
2010-05-14 12:00:00,75.32,75.65,75.1,75.53,56100.0,49.8706,50.0891,49.7249,50.0096,56100.0
2010-05-14 12:30:00,75.55,75.75,75.4,75.75,39400.0,50.0228,50.1553,49.9235,50.1553,39400.0
2010-05-14 13:00:00,75.75,76.0,75.63,75.68,45000.0,50.1553,50.3208,50.0758,50.1089,45000.0
2010-05-14 13:30:00,75.65,75.65,75.46,75.54,31700.0,50.0891,50.0891,49.9633,50.0162,31700.0
2010-05-14 14:00:00,75.54,75.58,75.22,75.39,25200.0,50.0162,50.0427,49.8043,49.9169,25200.0
2010-05-14 14:30:00,75.39,75.45,75.23,75.26,57900.0,49.9169,49.9566,49.811,49.8308,57900.0
2010-05-14 15:00:00,75.27,75.43,75.18,75.37,71700.0,49.8375,49.9434,49.7779,49.9037,71700.0
2010-05-14 15:30:00,75.37,75.68,75.22,75.48,180700.0,49.9037,50.1089,49.8043,49.9765,180700.0
2010-05-17 09:30:00,76.69,77.25,76.69,76.95,132400.0,50.7777,51.1484,50.7777,50.9498,132400.0
2010-05-17 10:00:00,76.99,77.21,76.82,77.1,63500.0,50.9763,51.122,50.8637,51.0491,63500.0
2010-05-17 10:30:00,77.1,77.19,76.75,76.75,40500.0,51.0491,51.1087,50.8174,50.8174,40500.0
2010-05-17 11:00:00,76.75,76.8,76.33,76.5,49000.0,50.8174,50.8505,50.5393,50.6519,49000.0
2010-05-17 11:30:00,76.49,76.58,76.1,76.21,41200.0,50.6452,50.7048,50.387,50.4598,41200.0
2010-05-17 12:00:00,76.24,76.26,75.8,76.03,69100.0,50.4797,50.4929,50.1884,50.3407,69100.0
2010-05-17 12:30:00,76.02,76.05,75.8,75.85,44800.0,50.334,50.3539,50.1884,50.2215,44800.0
2010-05-17 13:00:00,75.85,76.27,75.81,76.01,82900.0,50.2215,50.4996,50.195,50.3274,82900.0
2010-05-17 13:30:00,76.01,76.27,75.99,76.25,38000.0,50.3274,50.4996,50.3142,50.4863,38000.0
2010-05-17 14:00:00,76.25,76.39,76.12,76.27,32700.0,50.4863,50.579,50.4003,50.4996,32700.0
2010-05-17 14:30:00,76.25,76.56,76.18,76.56,36200.0,50.4863,50.6916,50.44,50.6916,36200.0
2010-05-17 15:00:00,76.56,76.69,76.37,76.66,57100.0,50.6916,50.7777,50.5658,50.7578,57100.0
2010-05-17 15:30:00,76.66,77.05,76.64,76.9,139600.0,50.7578,51.016,50.7446,50.9167,139600.0
2010-05-18 09:30:00,77.2,77.2,76.58,76.92,66200.0,51.1153,51.1153,50.7048,50.9299,66200.0
2010-05-18 10:00:00,76.92,77.19,76.81,76.97,24600.0,50.9299,51.1087,50.8571,50.9631,24600.0
2010-05-18 10:30:00,76.95,76.96,76.29,76.52,29700.0,50.9498,50.9564,50.5128,50.6651,29700.0
2010-05-18 11:00:00,76.53,76.66,76.36,76.61,31900.0,50.6717,50.7578,50.5592,50.7247,31900.0
2010-05-18 11:30:00,76.64,76.7,76.26,76.28,19800.0,50.7446,50.7843,50.4929,50.5062,19800.0
2010-05-18 12:00:00,76.27,76.51,76.1,76.47,28400.0,50.4996,50.6585,50.387,50.632,28400.0
2010-05-18 12:30:00,76.47,76.65,76.4,76.42,11200.0,50.632,50.7512,50.5856,50.5989,11200.0
2010-05-18 13:00:00,76.33,76.38,75.89,76.05,31800.0,50.5393,50.5724,50.248,50.3539,31800.0
2010-05-18 13:30:00,76.02,76.1,75.67,75.8,31200.0,50.334,50.387,50.1023,50.1884,31200.0
2010-05-18 14:00:00,75.83,76.06,75.66,75.72,35000.0,50.2082,50.3605,50.0957,50.1354,35000.0
2010-05-18 14:30:00,75.71,75.73,75.43,75.48,36800.0,50.1288,50.142,49.9434,49.9765,36800.0
2010-05-18 15:00:00,75.44,75.77,75.28,75.41,65500.0,49.95,50.1685,49.8441,49.9302,65500.0
2010-05-18 15:30:00,75.42,75.78,75.38,75.63,120000.0,49.9368,50.1751,49.9103,50.0758,120000.0
2010-05-19 09:30:00,75.83,76.13,75.62,75.88,73800.0,50.2082,50.4069,50.0692,50.2413,73800.0
2010-05-19 10:00:00,75.89,75.89,75.16,75.48,63700.0,50.248,50.248,49.7646,49.9765,63700.0
2010-05-19 10:30:00,75.48,75.61,75.24,75.31,64700.0,49.9765,50.0626,49.8176,49.8639,64700.0
2010-05-19 11:00:00,75.3,75.51,75.13,75.28,48900.0,49.8573,49.9964,49.7448,49.8441,48900.0
2010-05-19 11:30:00,75.3,75.3,75.0,75.2,103500.0,49.8573,49.8573,49.6587,49.7911,103500.0
2010-05-19 12:00:00,75.17,75.33,75.13,75.26,67200.0,49.7712,49.8772,49.7448,49.8308,67200.0
2010-05-19 12:30:00,75.25,75.49,75.1,75.47,68700.0,49.8242,49.9831,49.7249,49.9699,68700.0
2010-05-19 13:00:00,75.5,75.75,75.42,75.58,71300.0,49.9897,50.1553,49.9368,50.0427,71300.0
2010-05-19 13:30:00,75.58,75.75,75.46,75.5,70400.0,50.0427,50.1553,49.9633,49.9897,70400.0
2010-05-19 14:00:00,75.5,75.7,75.36,75.59,83200.0,49.9897,50.1222,49.897,50.0493,83200.0
2010-05-19 14:30:00,75.58,75.68,75.36,75.54,100100.0,50.0427,50.1089,49.897,50.0162,100100.0
2010-05-19 15:00:00,75.56,75.67,75.36,75.58,123200.0,50.0295,50.1023,49.897,50.0427,123200.0
2010-05-19 15:30:00,75.58,75.99,75.54,75.82,359500.0,50.0427,50.3142,50.0162,50.2016,359500.0
2010-05-20 09:30:00,74.44,74.69,73.86,74.25,87400.0,49.2879,49.4534,48.9039,49.1621,87400.0
2010-05-20 10:00:00,74.24,74.6,73.76,74.0,182600.0,49.1555,49.3938,48.8377,48.9966,182600.0
2010-05-20 10:30:00,73.99,74.37,73.99,74.12,87300.0,48.9899,49.2416,48.9899,49.076,87300.0
2010-05-20 11:00:00,74.13,74.43,74.06,74.43,181300.0,49.0826,49.2813,49.0363,49.2813,181300.0
2010-05-20 11:30:00,74.37,74.5,74.11,74.11,47400.0,49.2416,49.3276,49.0694,49.0694,47400.0
2010-05-20 12:00:00,74.1,74.3,73.95,73.98,42400.0,49.0628,49.1952,48.9635,48.9833,42400.0
2010-05-20 12:30:00,73.93,74.0,73.57,73.6,60600.0,48.9502,48.9966,48.7119,48.7317,60600.0
2010-05-20 13:00:00,73.58,74.57,73.58,74.29,102400.0,48.7185,49.374,48.7185,49.1886,102400.0
2010-05-20 13:30:00,74.33,74.52,74.24,74.31,126300.0,49.2151,49.3409,49.1555,49.2018,126300.0
2010-05-20 14:00:00,74.27,74.5,73.93,74.32,65500.0,49.1753,49.3276,48.9502,49.2084,65500.0
2010-05-20 14:30:00,74.3,74.94,74.16,74.43,100000.0,49.1952,49.619,49.1025,49.2813,100000.0
2010-05-20 15:00:00,74.43,74.73,74.33,74.6,106800.0,49.2813,49.4799,49.2151,49.3938,106800.0
2010-05-20 15:30:00,74.59,74.7,74.01,74.09,269300.0,49.3872,49.46,49.0032,49.0562,269300.0
2010-05-21 09:30:00,73.18,74.84,73.04,74.61,196800.0,48.4536,49.5527,48.3609,49.4005,196800.0
2010-05-21 10:00:00,74.55,75.03,74.31,74.32,103700.0,49.3607,49.6785,49.2018,49.2084,103700.0
2010-05-21 10:30:00,74.35,74.88,74.33,74.78,76300.0,49.2283,49.5792,49.2151,49.513,76300.0
2010-05-21 11:00:00,74.79,75.35,74.77,75.08,53900.0,49.5196,49.8904,49.5064,49.7117,53900.0
2010-05-21 11:30:00,75.1,75.55,75.02,75.27,47300.0,49.7249,50.0228,49.6719,49.8375,47300.0
2010-05-21 12:00:00,75.31,75.35,74.99,75.2,31200.0,49.8639,49.8904,49.6521,49.7911,31200.0
2010-05-21 12:30:00,75.25,75.39,74.87,75.07,53900.0,49.8242,49.9169,49.5726,49.705,53900.0
2010-05-21 13:00:00,75.05,75.1,74.79,74.94,24100.0,49.6918,49.7249,49.5196,49.619,24100.0
2010-05-21 13:30:00,74.97,75.16,74.94,75.09,28900.0,49.6388,49.7646,49.619,49.7183,28900.0
2010-05-21 14:00:00,75.11,75.18,74.9,75.0,40700.0,49.7315,49.7779,49.5925,49.6587,40700.0
2010-05-21 14:30:00,75.01,75.1,74.74,75.0,58800.0,49.6653,49.7249,49.4865,49.6587,58800.0
2010-05-21 15:00:00,75.04,75.12,74.77,74.93,189000.0,49.6852,49.7381,49.5064,49.6123,189000.0
2010-05-21 15:30:00,74.96,75.72,74.77,75.6,225000.0,49.6322,50.1354,49.5064,50.056,225000.0
2010-05-24 09:30:00,74.58,75.37,74.58,74.83,145000.0,49.3806,49.9037,49.3806,49.5461,145000.0
2010-05-24 10:00:00,74.94,75.29,74.64,75.2,46000.0,49.619,49.8507,49.4203,49.7911,46000.0
2010-05-24 10:30:00,75.28,75.42,75.05,75.12,65400.0,49.8441,49.9368,49.6918,49.7381,65400.0
2010-05-24 11:00:00,75.15,75.24,74.96,75.07,31900.0,49.758,49.8176,49.6322,49.705,31900.0
2010-05-24 11:30:00,75.12,75.46,75.09,75.44,58500.0,49.7381,49.9633,49.7183,49.95,58500.0
2010-05-24 12:00:00,75.42,75.58,75.39,75.46,59700.0,49.9368,50.0427,49.9169,49.9633,59700.0
2010-05-24 12:30:00,75.46,75.55,75.24,75.5,36900.0,49.9633,50.0228,49.8176,49.9897,36900.0
2010-05-24 13:00:00,75.5,75.55,75.29,75.39,39700.0,49.9897,50.0228,49.8507,49.9169,39700.0
2010-05-24 13:30:00,75.44,75.49,75.17,75.27,33300.0,49.95,49.9831,49.7712,49.8375,33300.0
2010-05-24 14:00:00,75.27,75.29,75.05,75.05,40600.0,49.8375,49.8507,49.6918,49.6918,40600.0
2010-05-24 14:30:00,75.05,75.12,74.89,74.93,74800.0,49.6918,49.7381,49.5859,49.6123,74800.0
2010-05-24 15:00:00,74.93,74.93,74.71,74.76,176600.0,49.6123,49.6123,49.4667,49.4998,176600.0
2010-05-24 15:30:00,74.75,74.9,74.35,74.49,259700.0,49.4932,49.5925,49.2283,49.321,259700.0
2010-05-25 09:30:00,73.15,73.41,72.9,73.21,135500.0,48.4338,48.6059,48.2682,48.4735,135500.0
2010-05-25 10:00:00,73.3,73.57,73.01,73.03,121600.0,48.5331,48.7119,48.3411,48.3543,121600.0
2010-05-25 10:30:00,73.03,73.15,72.82,72.88,61500.0,48.3543,48.4338,48.2153,48.255,61500.0
2010-05-25 11:00:00,72.92,73.17,72.84,73.1,117600.0,48.2815,48.447,48.2285,48.4007,117600.0
2010-05-25 11:30:00,73.11,73.19,72.8,73.15,51800.0,48.4073,48.4603,48.202,48.4338,51800.0
2010-05-25 12:00:00,73.15,73.39,72.96,72.96,36300.0,48.4338,48.5927,48.308,48.308,36300.0
2010-05-25 12:30:00,72.96,73.21,72.88,73.12,36100.0,48.308,48.4735,48.255,48.4139,36100.0
2010-05-25 13:00:00,73.14,73.14,72.87,73.07,31700.0,48.4271,48.4271,48.2484,48.3808,31700.0
2010-05-25 13:30:00,73.06,73.17,72.84,73.07,54900.0,48.3742,48.447,48.2285,48.3808,54900.0
2010-05-25 14:00:00,73.07,73.48,72.96,73.38,45900.0,48.3808,48.6523,48.308,48.5861,45900.0
2010-05-25 14:30:00,73.35,73.75,73.23,73.59,67700.0,48.5662,48.831,48.4867,48.7251,67700.0
2010-05-25 15:00:00,73.58,74.06,73.57,73.93,79600.0,48.7185,49.0363,48.7119,48.9502,79600.0
2010-05-25 15:30:00,73.97,74.24,73.91,74.09,141300.0,48.9767,49.1555,48.937,49.0562,141300.0
2010-05-26 09:30:00,72.64,72.99,72.56,72.86,292200.0,48.0961,48.3278,48.0431,48.2418,292200.0
2010-05-26 10:00:00,72.86,72.98,72.61,72.74,85200.0,48.2418,48.3212,48.0762,48.1623,85200.0
2010-05-26 10:30:00,72.74,73.08,72.74,72.83,86800.0,48.1623,48.3874,48.1623,48.2219,86800.0
2010-05-26 11:00:00,72.87,73.13,72.76,72.8,78200.0,48.2484,48.4205,48.1755,48.202,78200.0
2010-05-26 11:30:00,72.8,73.0,72.7,72.89,53900.0,48.202,48.3345,48.1358,48.2616,53900.0
2010-05-26 12:00:00,72.9,72.94,72.74,72.76,41600.0,48.2682,48.2947,48.1623,48.1755,41600.0
2010-05-26 12:30:00,72.77,72.88,72.7,72.88,40100.0,48.1822,48.255,48.1358,48.255,40100.0
2010-05-26 13:00:00,72.9,72.95,72.78,72.84,30700.0,48.2682,48.3013,48.1888,48.2285,30700.0
2010-05-26 13:30:00,72.81,72.97,72.79,72.85,28200.0,48.2087,48.3146,48.1954,48.2351,28200.0
2010-05-26 14:00:00,72.85,72.87,72.7,72.77,76400.0,48.2351,48.2484,48.1358,48.1822,76400.0
2010-05-26 14:30:00,72.77,72.83,72.5,72.7,125100.0,48.1822,48.2219,48.0034,48.1358,125100.0
2010-05-26 15:00:00,72.72,72.76,71.95,72.05,145700.0,48.1491,48.1755,47.6392,47.7054,145700.0
2010-05-26 15:30:00,72.03,72.34,71.81,72.03,283600.0,47.6922,47.8975,47.5465,47.6922,283600.0
2010-05-27 09:30:00,72.8,73.05,72.55,72.83,183000.0,48.202,48.3676,48.0365,48.2219,183000.0
2010-05-27 10:00:00,72.83,73.12,72.59,73.12,56900.0,48.2219,48.4139,48.063,48.4139,56900.0
2010-05-27 10:30:00,73.12,73.54,73.12,73.31,66700.0,48.4139,48.692,48.4139,48.5397,66700.0
2010-05-27 11:00:00,73.33,73.64,73.29,73.63,25200.0,48.553,48.7582,48.5265,48.7516,25200.0
2010-05-27 11:30:00,73.64,73.64,73.46,73.53,66400.0,48.7582,48.7582,48.639,48.6854,66400.0
2010-05-27 12:00:00,73.51,73.52,73.41,73.43,35600.0,48.6721,48.6788,48.6059,48.6192,35600.0
2010-05-27 12:30:00,73.43,73.52,73.32,73.44,63600.0,48.6192,48.6788,48.5463,48.6258,63600.0
2010-05-27 13:00:00,73.43,73.55,73.26,73.48,58700.0,48.6192,48.6986,48.5066,48.6523,58700.0
2010-05-27 13:30:00,73.49,73.57,73.43,73.5,41600.0,48.6589,48.7119,48.6192,48.6655,41600.0
2010-05-27 14:00:00,73.5,73.74,73.47,73.72,41900.0,48.6655,48.8244,48.6456,48.8112,41900.0
2010-05-27 14:30:00,73.74,73.74,73.46,73.54,26900.0,48.8244,48.8244,48.639,48.692,26900.0
2010-05-27 15:00:00,73.52,73.66,73.37,73.49,88300.0,48.6788,48.7714,48.5794,48.6589,88300.0
2010-05-27 15:30:00,73.49,73.81,73.45,73.73,176700.0,48.6589,48.8708,48.6324,48.8178,176700.0
2010-05-28 09:30:00,72.78,72.88,72.51,72.81,228000.0,48.1888,48.255,48.01,48.2087,228000.0
2010-05-28 10:00:00,72.87,73.39,72.83,73.15,66000.0,48.2484,48.5927,48.2219,48.4338,66000.0
2010-05-28 10:30:00,73.13,73.28,72.73,72.85,39100.0,48.4205,48.5198,48.1557,48.2351,39100.0
2010-05-28 11:00:00,72.88,72.97,72.63,72.8,36600.0,48.255,48.3146,48.0895,48.202,36600.0
2010-05-28 11:30:00,72.8,73.01,72.74,72.96,39800.0,48.202,48.3411,48.1623,48.308,39800.0
2010-05-28 12:00:00,72.99,73.09,72.87,72.95,35200.0,48.3278,48.394,48.2484,48.3013,35200.0
2010-05-28 12:30:00,72.95,72.98,72.15,72.42,78100.0,48.3013,48.3212,47.7717,47.9504,78100.0
2010-05-28 13:00:00,72.45,72.63,72.4,72.6,24500.0,47.9703,48.0895,47.9372,48.0696,24500.0
2010-05-28 13:30:00,72.6,72.64,72.4,72.46,21800.0,48.0696,48.0961,47.9372,47.9769,21800.0
2010-05-28 14:00:00,72.45,72.45,72.24,72.41,35100.0,47.9703,47.9703,47.8312,47.9438,35100.0
2010-05-28 14:30:00,72.4,72.94,72.35,72.65,50200.0,47.9372,48.2947,47.9041,48.1027,50200.0
2010-05-28 15:00:00,72.69,72.93,72.61,72.89,33900.0,48.1292,48.2881,48.0762,48.2616,33900.0
2010-05-28 15:30:00,72.89,72.97,72.34,72.36,132800.0,48.2616,48.3146,47.8975,47.9107,132800.0
2010-06-01 09:30:00,71.93,72.29,71.79,72.18,102400.0,47.626,47.8644,47.5333,47.7915,102400.0
2010-06-01 10:00:00,72.18,72.82,72.18,72.74,70000.0,47.7915,48.2153,47.7915,48.1623,70000.0
2010-06-01 10:30:00,72.77,72.79,72.65,72.66,40500.0,48.1822,48.1954,48.1027,48.1093,40500.0
2010-06-01 11:00:00,72.69,72.72,72.33,72.56,45200.0,48.1292,48.1491,47.8908,48.0431,45200.0
2010-06-01 11:30:00,72.57,72.61,71.92,72.06,56700.0,48.0497,48.0762,47.6194,47.7121,56700.0
2010-06-01 12:00:00,72.04,72.29,72.02,72.22,52400.0,47.6988,47.8644,47.6856,47.818,52400.0
2010-06-01 12:30:00,72.24,72.37,72.17,72.17,38500.0,47.8312,47.9173,47.7849,47.7849,38500.0
2010-06-01 13:00:00,72.19,72.58,72.16,72.52,25100.0,47.7981,48.0564,47.7783,48.0166,25100.0
2010-06-01 13:30:00,72.54,72.55,72.29,72.31,31700.0,48.0299,48.0365,47.8644,47.8776,31700.0
2010-06-01 14:00:00,72.3,72.32,72.01,72.25,36500.0,47.871,47.8842,47.679,47.8379,36500.0
2010-06-01 14:30:00,72.29,72.42,72.11,72.2,92500.0,47.8644,47.9504,47.7452,47.8048,92500.0
2010-06-01 15:00:00,72.28,72.29,71.84,71.95,87700.0,47.8577,47.8644,47.5664,47.6392,87700.0
2010-06-01 15:30:00,71.91,72.08,71.52,71.55,330800.0,47.6127,47.7253,47.3545,47.3744,330800.0
2010-06-02 09:30:00,71.04,71.15,70.4,70.64,246700.0,47.0367,47.1095,46.613,46.7719,246700.0
2010-06-02 10:00:00,70.64,70.76,70.28,70.35,225400.0,46.7719,46.8513,46.5335,46.5798,225400.0
2010-06-02 10:30:00,70.33,70.65,70.33,70.5,110200.0,46.5666,46.7785,46.5666,46.6792,110200.0
2010-06-02 11:00:00,70.5,71.03,70.5,71.02,58800.0,46.6792,47.0301,46.6792,47.0235,58800.0
2010-06-02 11:30:00,71.01,71.32,70.92,71.29,83700.0,47.0168,47.2221,46.9573,47.2022,83700.0
2010-06-02 12:00:00,71.28,71.49,71.25,71.33,70400.0,47.1956,47.3347,47.1757,47.2287,70400.0
2010-06-02 12:30:00,71.36,71.53,71.34,71.51,57800.0,47.2486,47.3611,47.2353,47.3479,57800.0
2010-06-02 13:00:00,71.51,71.66,71.44,71.51,65100.0,47.3479,47.4472,47.3016,47.3479,65100.0
2010-06-02 13:30:00,71.5,71.66,71.4,71.5,57300.0,47.3413,47.4472,47.2751,47.3413,57300.0
2010-06-02 14:00:00,71.51,71.52,71.18,71.41,59600.0,47.3479,47.3545,47.1294,47.2817,59600.0
2010-06-02 14:30:00,71.46,71.8,71.37,71.69,68400.0,47.3148,47.5399,47.2552,47.4671,68400.0
2010-06-02 15:00:00,71.69,71.91,71.68,71.88,85000.0,47.4671,47.6127,47.4605,47.5929,85000.0
2010-06-02 15:30:00,71.9,72.03,71.72,71.96,200600.0,47.6061,47.6922,47.4869,47.6459,200600.0
2010-06-03 09:30:00,72.57,73.21,72.34,73.09,112300.0,48.0497,48.4735,47.8975,48.394,112300.0
2010-06-03 10:00:00,73.08,73.12,72.76,72.76,69200.0,48.3874,48.4139,48.1755,48.1755,69200.0
2010-06-03 10:30:00,72.71,72.92,72.54,72.85,87800.0,48.1424,48.2815,48.0299,48.2351,87800.0
2010-06-03 11:00:00,72.84,72.94,72.65,72.74,64400.0,48.2285,48.2947,48.1027,48.1623,64400.0
2010-06-03 11:30:00,72.74,72.97,72.73,72.77,24000.0,48.1623,48.3146,48.1557,48.1822,24000.0
2010-06-03 12:00:00,72.83,72.83,72.38,72.42,18800.0,48.2219,48.2219,47.9239,47.9504,18800.0
2010-06-03 12:30:00,72.42,72.52,72.34,72.41,40500.0,47.9504,48.0166,47.8975,47.9438,40500.0
2010-06-03 13:00:00,72.44,72.48,72.31,72.33,15500.0,47.9637,47.9902,47.8776,47.8908,15500.0
2010-06-03 13:30:00,72.35,72.59,72.34,72.46,12400.0,47.9041,48.063,47.8975,47.9769,12400.0
2010-06-03 14:00:00,72.45,72.74,72.43,72.69,16300.0,47.9703,48.1623,47.957,48.1292,16300.0
2010-06-03 14:30:00,72.68,72.78,72.57,72.64,76500.0,48.1226,48.1888,48.0497,48.0961,76500.0
2010-06-03 15:00:00,72.64,72.71,72.43,72.7,67200.0,48.0961,48.1424,47.957,48.1358,67200.0
2010-06-03 15:30:00,72.71,72.79,72.57,72.72,99500.0,48.1424,48.1954,48.0497,48.1491,99500.0
2010-06-04 09:30:00,71.2,71.62,71.2,71.31,106100.0,47.1426,47.4207,47.1426,47.2155,106100.0
2010-06-04 10:00:00,71.31,71.67,71.28,71.54,61300.0,47.2155,47.4538,47.1956,47.3678,61300.0
2010-06-04 10:30:00,71.57,71.68,71.36,71.36,70500.0,47.3876,47.4605,47.2486,47.2486,70500.0
2010-06-04 11:00:00,71.36,71.45,71.2,71.2,50400.0,47.2486,47.3082,47.1426,47.1426,50400.0
2010-06-04 11:30:00,71.2,71.34,71.15,71.18,49200.0,47.1426,47.2353,47.1095,47.1294,49200.0
2010-06-04 12:00:00,71.17,71.26,71.02,71.23,42100.0,47.1228,47.1824,47.0235,47.1625,42100.0
2010-06-04 12:30:00,71.22,71.3,71.16,71.28,30900.0,47.1559,47.2089,47.1162,47.1956,30900.0
2010-06-04 13:00:00,71.27,71.35,71.25,71.32,28300.0,47.189,47.242,47.1757,47.2221,28300.0
2010-06-04 13:30:00,71.35,71.39,71.26,71.32,24800.0,47.242,47.2684,47.1824,47.2221,24800.0
2010-06-04 14:00:00,71.32,71.38,71.25,71.28,34500.0,47.2221,47.2618,47.1757,47.1956,34500.0
2010-06-04 14:30:00,71.27,71.33,71.02,71.06,50500.0,47.189,47.2287,47.0235,47.0499,50500.0
2010-06-04 15:00:00,71.03,71.16,71.0,71.02,77000.0,47.0301,47.1162,47.0102,47.0235,77000.0
2010-06-04 15:30:00,71.01,71.27,70.93,71.11,186600.0,47.0168,47.189,46.9639,47.0831,186600.0
2010-06-07 09:30:00,70.33,70.82,70.27,70.74,130900.0,46.5666,46.891,46.5269,46.8381,130900.0
2010-06-07 10:00:00,70.73,70.8,70.25,70.29,94200.0,46.8314,46.8778,46.5136,46.5401,94200.0
2010-06-07 10:30:00,70.29,70.3,70.06,70.11,65800.0,46.5401,46.5467,46.3878,46.4209,65800.0
2010-06-07 11:00:00,70.1,70.18,70.03,70.12,30700.0,46.4143,46.4673,46.368,46.4276,30700.0
2010-06-07 11:30:00,70.09,70.25,70.07,70.25,27000.0,46.4077,46.5136,46.3945,46.5136,27000.0
2010-06-07 12:00:00,70.24,70.38,70.17,70.18,29100.0,46.507,46.5997,46.4607,46.4673,29100.0
2010-06-07 12:30:00,70.17,70.27,70.09,70.21,22400.0,46.4607,46.5269,46.4077,46.4871,22400.0
2010-06-07 13:00:00,70.21,70.29,70.14,70.29,11100.0,46.4871,46.5401,46.4408,46.5401,11100.0
2010-06-07 13:30:00,70.32,70.32,70.09,70.09,14200.0,46.56,46.56,46.4077,46.4077,14200.0
2010-06-07 14:00:00,70.1,70.19,70.07,70.14,32300.0,46.4143,46.4739,46.3945,46.4408,32300.0
2010-06-07 14:30:00,70.11,70.11,70.0,70.04,78300.0,46.4209,46.4209,46.3481,46.3746,78300.0
2010-06-07 15:00:00,70.04,70.14,69.62,69.64,93500.0,46.3746,46.4408,46.0965,46.1097,93500.0
2010-06-07 15:30:00,69.62,69.72,69.5,69.5,184800.0,46.0965,46.1627,46.017,46.017,184800.0
2010-06-08 09:30:00,69.39,70.29,69.39,69.61,67400.0,45.9442,46.5401,45.9442,46.0899,67400.0
2010-06-08 10:00:00,69.7,69.97,69.43,69.58,65300.0,46.1495,46.3282,45.9707,46.07,65300.0
2010-06-08 10:30:00,69.64,69.75,69.29,69.73,30000.0,46.1097,46.1826,45.878,46.1693,30000.0
2010-06-08 11:00:00,69.78,70.01,69.42,69.82,37900.0,46.2024,46.3547,45.9641,46.2289,37900.0
2010-06-08 11:30:00,69.82,70.26,69.73,70.17,36600.0,46.2289,46.5203,46.1693,46.4607,36600.0
2010-06-08 12:00:00,70.18,70.21,69.91,69.98,34100.0,46.4673,46.4871,46.2885,46.3349,34100.0
2010-06-08 12:30:00,69.98,70.15,69.91,70.14,41500.0,46.3349,46.4474,46.2885,46.4408,41500.0
2010-06-08 13:00:00,70.12,70.15,69.85,69.9,22600.0,46.4276,46.4474,46.2488,46.2819,22600.0
2010-06-08 13:30:00,69.9,69.92,69.53,69.83,34000.0,46.2819,46.2951,46.0369,46.2355,34000.0
2010-06-08 14:00:00,69.85,70.13,69.59,70.07,25000.0,46.2488,46.4342,46.0766,46.3945,25000.0
2010-06-08 14:30:00,70.02,70.26,69.89,69.89,23200.0,46.3613,46.5203,46.2753,46.2753,23200.0
2010-06-08 15:00:00,69.92,70.22,69.76,70.2,55000.0,46.2951,46.4938,46.1892,46.4805,55000.0
2010-06-08 15:30:00,70.22,70.47,70.16,70.4,112500.0,46.4938,46.6593,46.454,46.613,112500.0
2010-06-09 09:30:00,69.76,69.98,69.68,69.73,85100.0,46.1892,46.3349,46.1362,46.1693,85100.0
2010-06-09 10:00:00,69.71,69.82,69.54,69.72,73200.0,46.1561,46.2289,46.0435,46.1627,73200.0
2010-06-09 10:30:00,69.69,70.08,69.62,70.08,40800.0,46.1428,46.4011,46.0965,46.4011,40800.0
2010-06-09 11:00:00,70.09,70.49,70.04,70.49,40300.0,46.4077,46.6725,46.3746,46.6725,40300.0
2010-06-09 11:30:00,70.45,70.64,70.38,70.53,53500.0,46.6461,46.7719,46.5997,46.699,53500.0
2010-06-09 12:00:00,70.5,70.53,70.33,70.36,54900.0,46.6792,46.699,46.5666,46.5865,54900.0
2010-06-09 12:30:00,70.36,70.42,70.21,70.21,41000.0,46.5865,46.6262,46.4871,46.4871,41000.0
2010-06-09 13:00:00,70.22,70.24,70.06,70.12,43200.0,46.4938,46.507,46.3878,46.4276,43200.0
2010-06-09 13:30:00,70.09,70.15,70.04,70.11,51500.0,46.4077,46.4474,46.3746,46.4209,51500.0
2010-06-09 14:00:00,70.13,70.18,69.8,69.99,34700.0,46.4342,46.4673,46.2157,46.3415,34700.0
2010-06-09 14:30:00,70.01,70.04,69.7,69.71,43100.0,46.3547,46.3746,46.1495,46.1561,43100.0
2010-06-09 15:00:00,69.7,69.76,69.35,69.56,81600.0,46.1495,46.1892,45.9177,46.0568,81600.0
2010-06-09 15:30:00,69.55,69.58,69.25,69.48,215400.0,46.0502,46.07,45.8515,46.0038,215400.0
2010-06-10 09:30:00,70.32,70.88,70.32,70.85,56400.0,46.56,46.9308,46.56,46.9109,56400.0
2010-06-10 10:00:00,70.89,71.07,70.82,70.9,62000.0,46.9374,47.0566,46.891,46.944,62000.0
2010-06-10 10:30:00,70.93,71.19,70.85,71.05,45500.0,46.9639,47.136,46.9109,47.0433,45500.0
2010-06-10 11:00:00,71.05,71.11,70.88,70.88,23000.0,47.0433,47.0831,46.9308,46.9308,23000.0
2010-06-10 11:30:00,70.89,71.02,70.84,71.01,31700.0,46.9374,47.0235,46.9043,47.0168,31700.0
2010-06-10 12:00:00,71.02,71.03,70.72,70.81,30700.0,47.0235,47.0301,46.8248,46.8844,30700.0
2010-06-10 12:30:00,70.79,70.8,70.43,70.69,31900.0,46.8712,46.8778,46.6328,46.805,31900.0
2010-06-10 13:00:00,70.67,70.91,70.5,70.91,44600.0,46.7917,46.9506,46.6792,46.9506,44600.0
2010-06-10 13:30:00,70.9,70.97,70.74,70.82,18700.0,46.944,46.9904,46.8381,46.891,18700.0
2010-06-10 14:00:00,70.8,70.8,70.6,70.71,14000.0,46.8778,46.8778,46.7454,46.8182,14000.0
2010-06-10 14:30:00,70.7,70.99,70.7,70.92,23400.0,46.8116,47.0036,46.8116,46.9573,23400.0
2010-06-10 15:00:00,70.94,71.12,70.9,71.07,39700.0,46.9705,47.0897,46.944,47.0566,39700.0
2010-06-10 15:30:00,71.07,71.18,70.91,71.08,86000.0,47.0566,47.1294,46.9506,47.0632,86000.0
2010-06-11 09:30:00,70.63,70.68,70.19,70.67,23600.0,46.7652,46.7983,46.4739,46.7917,23600.0
2010-06-11 10:00:00,70.68,70.88,70.52,70.79,55100.0,46.7983,46.9308,46.6924,46.8712,55100.0
2010-06-11 10:30:00,70.82,71.02,70.74,70.77,28600.0,46.891,47.0235,46.8381,46.8579,28600.0
2010-06-11 11:00:00,70.84,70.85,70.44,70.63,23200.0,46.9043,46.9109,46.6394,46.7652,23200.0
2010-06-11 11:30:00,70.63,70.87,70.59,70.83,7000.0,46.7652,46.9241,46.7388,46.8977,7000.0
2010-06-11 12:00:00,70.8,70.92,70.64,70.66,42600.0,46.8778,46.9573,46.7719,46.7851,42600.0
2010-06-11 12:30:00,70.64,70.7,70.54,70.6,9100.0,46.7719,46.8116,46.7056,46.7454,9100.0
2010-06-11 13:00:00,70.6,70.86,70.6,70.7,23900.0,46.7454,46.9175,46.7454,46.8116,23900.0
2010-06-11 13:30:00,70.72,70.86,70.5,70.56,13500.0,46.8248,46.9175,46.6792,46.7189,13500.0
2010-06-11 14:00:00,70.5,70.61,70.36,70.37,16000.0,46.6792,46.752,46.5865,46.5931,16000.0
2010-06-11 14:30:00,70.39,70.45,70.29,70.41,18900.0,46.6063,46.6461,46.5401,46.6196,18900.0
2010-06-11 15:00:00,70.41,70.53,70.3,70.48,22900.0,46.6196,46.699,46.5467,46.6659,22900.0
2010-06-11 15:30:00,70.46,70.89,70.44,70.77,80700.0,46.6527,46.9374,46.6394,46.8579,80700.0
2010-06-14 09:30:00,71.32,71.62,71.03,71.43,66400.0,47.2221,47.4207,47.0301,47.2949,66400.0
2010-06-14 10:00:00,71.47,71.74,71.44,71.67,49500.0,47.3214,47.5002,47.3016,47.4538,49500.0
2010-06-14 10:30:00,71.69,71.7,71.52,71.68,25900.0,47.4671,47.4737,47.3545,47.4605,25900.0
2010-06-14 11:00:00,71.67,71.7,71.63,71.69,26500.0,47.4538,47.4737,47.4274,47.4671,26500.0
2010-06-14 11:30:00,71.7,71.7,71.65,71.68,20000.0,47.4737,47.4737,47.4406,47.4605,20000.0
2010-06-14 12:00:00,71.7,71.7,71.52,71.57,11700.0,47.4737,47.4737,47.3545,47.3876,11700.0
2010-06-14 12:30:00,71.59,71.62,71.4,71.4,13400.0,47.4009,47.4207,47.2751,47.2751,13400.0
2010-06-14 13:00:00,71.4,71.4,71.19,71.27,15500.0,47.2751,47.2751,47.136,47.189,15500.0
2010-06-14 13:30:00,71.26,71.39,71.06,71.06,9600.0,47.1824,47.2684,47.0499,47.0499,9600.0
2010-06-14 14:00:00,71.05,71.14,71.01,71.09,26100.0,47.0433,47.1029,47.0168,47.0698,26100.0
2010-06-14 14:30:00,71.06,71.32,71.01,71.32,35700.0,47.0499,47.2221,47.0168,47.2221,35700.0
2010-06-14 15:00:00,71.31,71.37,71.13,71.24,48000.0,47.2155,47.2552,47.0963,47.1691,48000.0
2010-06-14 15:30:00,71.23,71.31,70.92,70.97,126700.0,47.1625,47.2155,46.9573,46.9904,126700.0
2010-06-15 09:30:00,72.19,72.63,72.0,72.55,95400.0,47.7981,48.0895,47.6723,48.0365,95400.0
2010-06-15 10:00:00,72.55,72.55,72.33,72.34,52200.0,48.0365,48.0365,47.8908,47.8975,52200.0
2010-06-15 10:30:00,72.36,72.4,72.11,72.4,68500.0,47.9107,47.9372,47.7452,47.9372,68500.0
2010-06-15 11:00:00,72.41,72.5,72.35,72.36,24900.0,47.9438,48.0034,47.9041,47.9107,24900.0
2010-06-15 11:30:00,72.33,72.39,72.2,72.36,20500.0,47.8908,47.9306,47.8048,47.9107,20500.0
2010-06-15 12:00:00,72.39,72.62,72.39,72.55,61400.0,47.9306,48.0828,47.9306,48.0365,61400.0
2010-06-15 12:30:00,72.53,72.68,72.46,72.68,18300.0,48.0233,48.1226,47.9769,48.1226,18300.0
2010-06-15 13:00:00,72.69,72.95,72.58,72.86,40200.0,48.1292,48.3013,48.0564,48.2418,40200.0
2010-06-15 13:30:00,72.85,73.02,72.76,72.85,43500.0,48.2351,48.3477,48.1755,48.2351,43500.0
2010-06-15 14:00:00,72.88,73.11,72.87,73.08,18300.0,48.255,48.4073,48.2484,48.3874,18300.0
2010-06-15 14:30:00,73.02,73.03,72.81,72.88,28300.0,48.3477,48.3543,48.2087,48.255,28300.0
2010-06-15 15:00:00,72.87,72.91,72.77,72.9,35100.0,48.2484,48.2749,48.1822,48.2682,35100.0
2010-06-15 15:30:00,72.9,73.1,72.87,73.06,96400.0,48.2682,48.4007,48.2484,48.3742,96400.0
2010-06-16 09:30:00,72.96,72.99,72.73,72.85,29600.0,48.308,48.3278,48.1557,48.2351,29600.0
2010-06-16 10:00:00,72.86,72.88,72.53,72.6,32900.0,48.2418,48.255,48.0233,48.0696,32900.0
2010-06-16 10:30:00,72.59,72.59,72.41,72.59,20500.0,48.063,48.063,47.9438,48.063,20500.0
2010-06-16 11:00:00,72.61,72.82,72.47,72.78,52600.0,48.0762,48.2153,47.9835,48.1888,52600.0
2010-06-16 11:30:00,72.75,72.86,72.71,72.86,16500.0,48.1689,48.2418,48.1424,48.2418,16500.0
2010-06-16 12:00:00,72.86,73.0,72.77,72.8,21700.0,48.2418,48.3345,48.1822,48.202,21700.0
2010-06-16 12:30:00,72.78,72.79,72.65,72.73,2500.0,48.1888,48.1954,48.1027,48.1557,2500.0
2010-06-16 13:00:00,72.7,72.73,72.62,72.68,4300.0,48.1358,48.1557,48.0828,48.1226,4300.0
2010-06-16 13:30:00,72.67,72.92,72.63,72.89,6900.0,48.116,48.2815,48.0895,48.2616,6900.0
2010-06-16 14:00:00,72.97,72.99,72.83,72.87,12700.0,48.3146,48.3278,48.2219,48.2484,12700.0
2010-06-16 14:30:00,72.84,72.94,72.8,72.9,17600.0,48.2285,48.2947,48.202,48.2682,17600.0
2010-06-16 15:00:00,72.87,72.87,72.56,72.59,14900.0,48.2484,48.2484,48.0431,48.063,14900.0
2010-06-16 15:30:00,72.57,72.88,72.54,72.83,69400.0,48.0497,48.255,48.0299,48.2219,69400.0
2010-06-17 09:30:00,73.01,73.01,72.52,72.58,36800.0,48.3411,48.3411,48.0166,48.0564,36800.0
2010-06-17 10:00:00,72.54,72.59,72.05,72.11,31800.0,48.0299,48.063,47.7054,47.7452,31800.0
2010-06-17 10:30:00,72.13,72.17,72.0,72.04,15800.0,47.7584,47.7849,47.6723,47.6988,15800.0
2010-06-17 11:00:00,72.04,72.25,72.0,72.18,21100.0,47.6988,47.8379,47.6723,47.7915,21100.0
2010-06-17 11:30:00,72.2,72.38,72.2,72.37,6800.0,47.8048,47.9239,47.8048,47.9173,6800.0
2010-06-17 12:00:00,72.34,72.35,72.25,72.27,8900.0,47.8975,47.9041,47.8379,47.8511,8900.0
2010-06-17 12:30:00,72.29,72.31,72.2,72.25,7700.0,47.8644,47.8776,47.8048,47.8379,7700.0
2010-06-17 13:00:00,72.2,72.38,72.06,72.35,31700.0,47.8048,47.9239,47.7121,47.9041,31700.0
2010-06-17 13:30:00,72.32,72.47,72.32,72.42,10600.0,47.8842,47.9835,47.8842,47.9504,10600.0
2010-06-17 14:00:00,72.43,72.46,72.34,72.34,12400.0,47.957,47.9769,47.8975,47.8975,12400.0
2010-06-17 14:30:00,72.31,72.32,72.11,72.22,15500.0,47.8776,47.8842,47.7452,47.818,15500.0
2010-06-17 15:00:00,72.21,72.24,72.01,72.04,26100.0,47.8114,47.8312,47.679,47.6988,26100.0
2010-06-17 15:30:00,72.04,72.32,72.04,72.3,132700.0,47.6988,47.8842,47.6988,47.871,132700.0
2010-06-18 09:30:00,71.63,71.92,71.52,71.53,109800.0,47.4274,47.6194,47.3545,47.3611,109800.0
2010-06-18 10:00:00,71.55,71.82,71.53,71.71,18500.0,47.3744,47.5532,47.3611,47.4803,18500.0
2010-06-18 10:30:00,71.75,71.9,71.75,71.78,17500.0,47.5068,47.6061,47.5068,47.5267,17500.0
2010-06-18 11:00:00,71.82,71.88,71.72,71.79,30200.0,47.5532,47.5929,47.4869,47.5333,30200.0
2010-06-18 11:30:00,71.79,71.86,71.74,71.84,16500.0,47.5333,47.5796,47.5002,47.5664,16500.0
2010-06-18 12:00:00,71.86,71.98,71.82,71.89,22800.0,47.5796,47.6591,47.5532,47.5995,22800.0
2010-06-18 12:30:00,71.9,72.02,71.83,71.83,24300.0,47.6061,47.6856,47.5598,47.5598,24300.0
2010-06-18 13:00:00,71.82,71.93,71.68,71.68,30700.0,47.5532,47.626,47.4605,47.4605,30700.0
2010-06-18 13:30:00,71.7,71.79,71.6,71.66,33100.0,47.4737,47.5333,47.4075,47.4472,33100.0
2010-06-18 14:00:00,71.62,71.67,71.55,71.59,48300.0,47.4207,47.4538,47.3744,47.4009,48300.0
2010-06-18 14:30:00,71.58,71.66,71.52,71.61,20700.0,47.3942,47.4472,47.3545,47.4141,20700.0
2010-06-18 15:00:00,71.62,71.62,71.42,71.47,41500.0,47.4207,47.4207,47.2883,47.3214,41500.0
2010-06-18 15:30:00,71.48,71.53,71.42,71.45,80400.0,47.328,47.3611,47.2883,47.3082,80400.0
2010-06-21 09:30:00,72.25,72.54,72.15,72.4,73300.0,47.8379,48.0299,47.7717,47.9372,73300.0
2010-06-21 10:00:00,72.44,72.5,72.31,72.33,27700.0,47.9637,48.0034,47.8776,47.8908,27700.0
2010-06-21 10:30:00,72.33,72.45,72.31,72.35,19400.0,47.8908,47.9703,47.8776,47.9041,19400.0
2010-06-21 11:00:00,72.36,72.53,72.31,72.53,41900.0,47.9107,48.0233,47.8776,48.0233,41900.0
2010-06-21 11:30:00,72.52,72.57,72.46,72.46,12100.0,48.0166,48.0497,47.9769,47.9769,12100.0
2010-06-21 12:00:00,72.47,72.49,72.33,72.35,30100.0,47.9835,47.9968,47.8908,47.9041,30100.0
2010-06-21 12:30:00,72.35,72.45,72.33,72.37,19600.0,47.9041,47.9703,47.8908,47.9173,19600.0
2010-06-21 13:00:00,72.38,72.4,72.34,72.39,11800.0,47.9239,47.9372,47.8975,47.9306,11800.0
2010-06-21 13:30:00,72.38,72.39,72.25,72.28,33500.0,47.9239,47.9306,47.8379,47.8577,33500.0
2010-06-21 14:00:00,72.29,72.5,72.21,72.4,47900.0,47.8644,48.0034,47.8114,47.9372,47900.0
2010-06-21 14:30:00,72.43,72.47,72.17,72.19,48900.0,47.957,47.9835,47.7849,47.7981,48900.0
2010-06-21 15:00:00,72.2,72.23,71.85,71.86,71100.0,47.8048,47.8246,47.573,47.5796,71100.0
2010-06-21 15:30:00,71.85,71.92,71.68,71.87,89700.0,47.573,47.6194,47.4605,47.5863,89700.0
2010-06-22 09:30:00,71.9,72.35,71.9,72.12,26600.0,47.6061,47.9041,47.6061,47.7518,26600.0
2010-06-22 10:00:00,72.11,72.12,71.8,71.84,14400.0,47.7452,47.7518,47.5399,47.5664,14400.0
2010-06-22 10:30:00,71.81,71.99,71.76,71.91,13100.0,47.5465,47.6657,47.5134,47.6127,13100.0
2010-06-22 11:00:00,71.9,72.01,71.79,71.99,12500.0,47.6061,47.679,47.5333,47.6657,12500.0
2010-06-22 11:30:00,71.95,72.17,71.93,71.93,10000.0,47.6392,47.7849,47.626,47.626,10000.0
2010-06-22 12:00:00,71.9,71.94,71.82,71.82,8000.0,47.6061,47.6326,47.5532,47.5532,8000.0
2010-06-22 12:30:00,71.84,71.84,71.76,71.81,9300.0,47.5664,47.5664,47.5134,47.5465,9300.0
2010-06-22 13:00:00,71.82,71.93,71.78,71.78,8400.0,47.5532,47.626,47.5267,47.5267,8400.0
2010-06-22 13:30:00,71.78,71.89,71.65,71.71,16100.0,47.5267,47.5995,47.4406,47.4803,16100.0
2010-06-22 14:00:00,71.71,71.74,71.57,71.63,20900.0,47.4803,47.5002,47.3876,47.4274,20900.0
2010-06-22 14:30:00,71.63,71.74,71.27,71.34,49600.0,47.4274,47.5002,47.189,47.2353,49600.0
2010-06-22 15:00:00,71.37,71.54,71.24,71.26,47200.0,47.2552,47.3678,47.1691,47.1824,47200.0
2010-06-22 15:30:00,71.25,71.38,71.12,71.26,102200.0,47.1757,47.2618,47.0897,47.1824,102200.0
2010-06-23 09:30:00,71.36,71.49,71.07,71.17,19000.0,47.2486,47.3347,47.0566,47.1228,19000.0
2010-06-23 10:00:00,71.19,71.19,70.6,70.63,38000.0,47.136,47.136,46.7454,46.7652,38000.0
2010-06-23 10:30:00,70.61,70.88,70.61,70.8,11700.0,46.752,46.9308,46.752,46.8778,11700.0
2010-06-23 11:00:00,70.83,70.83,70.56,70.57,11300.0,46.8977,46.8977,46.7189,46.7255,11300.0
2010-06-23 11:30:00,70.55,70.67,70.52,70.58,11800.0,46.7123,46.7917,46.6924,46.7321,11800.0
2010-06-23 12:00:00,70.54,70.67,70.54,70.65,9600.0,46.7056,46.7917,46.7056,46.7785,9600.0
2010-06-23 12:30:00,70.67,70.75,70.63,70.73,9100.0,46.7917,46.8447,46.7652,46.8314,9100.0
2010-06-23 13:00:00,70.76,71.09,70.76,70.94,39000.0,46.8513,47.0698,46.8513,46.9705,39000.0
2010-06-23 13:30:00,70.98,71.09,70.89,70.96,6400.0,46.997,47.0698,46.9374,46.9837,6400.0
2010-06-23 14:00:00,70.98,71.13,70.76,71.01,14300.0,46.997,47.0963,46.8513,47.0168,14300.0
2010-06-23 14:30:00,71.06,71.28,70.81,70.83,67300.0,47.0499,47.1956,46.8844,46.8977,67300.0
2010-06-23 15:00:00,70.91,71.06,70.69,70.96,43400.0,46.9506,47.0499,46.805,46.9837,43400.0
2010-06-23 15:30:00,70.94,71.06,70.78,70.86,152500.0,46.9705,47.0499,46.8646,46.9175,152500.0
2010-06-24 09:30:00,70.83,70.83,70.4,70.42,29600.0,46.8977,46.8977,46.613,46.6262,29600.0
2010-06-24 10:00:00,70.45,70.91,70.45,70.79,31600.0,46.6461,46.9506,46.6461,46.8712,31600.0
2010-06-24 10:30:00,70.78,70.78,70.29,70.51,20300.0,46.8646,46.8646,46.5401,46.6858,20300.0
2010-06-24 11:00:00,70.53,70.53,70.31,70.32,20000.0,46.699,46.699,46.5534,46.56,20000.0
2010-06-24 11:30:00,70.3,70.37,70.2,70.22,33300.0,46.5467,46.5931,46.4805,46.4938,33300.0
2010-06-24 12:00:00,70.25,70.47,70.24,70.31,12800.0,46.5136,46.6593,46.507,46.5534,12800.0
2010-06-24 12:30:00,70.34,70.52,70.2,70.5,13500.0,46.5732,46.6924,46.4805,46.6792,13500.0
2010-06-24 13:00:00,70.47,70.6,70.39,70.57,15200.0,46.6593,46.7454,46.6063,46.7255,15200.0
2010-06-24 13:30:00,70.51,70.84,70.51,70.84,18600.0,46.6858,46.9043,46.6858,46.9043,18600.0
2010-06-24 14:00:00,70.82,70.82,70.7,70.7,2900.0,46.891,46.891,46.8116,46.8116,2900.0
2010-06-24 14:30:00,70.64,70.68,70.38,70.45,16400.0,46.7719,46.7983,46.5997,46.6461,16400.0
2010-06-24 15:00:00,70.44,70.5,70.17,70.47,30800.0,46.6394,46.6792,46.4607,46.6593,30800.0
2010-06-24 15:30:00,70.44,70.53,70.22,70.43,104200.0,46.6394,46.699,46.4938,46.6328,104200.0
2010-06-25 09:30:00,70.18,70.28,70.07,70.14,32700.0,46.4673,46.5335,46.3945,46.4408,32700.0
2010-06-25 10:00:00,70.13,70.28,70.0,70.01,22000.0,46.4342,46.5335,46.3481,46.3547,22000.0
2010-06-25 10:30:00,70.0,70.04,69.78,69.8,22500.0,46.3481,46.3746,46.2024,46.2157,22500.0
2010-06-25 11:00:00,69.8,69.87,69.68,69.84,20000.0,46.2157,46.262,46.1362,46.2422,20000.0
2010-06-25 11:30:00,69.85,69.9,69.7,69.84,19100.0,46.2488,46.2819,46.1495,46.2422,19100.0
2010-06-25 12:00:00,69.78,69.94,69.74,69.91,10500.0,46.2024,46.3084,46.176,46.2885,10500.0
2010-06-25 12:30:00,69.88,69.94,69.79,69.84,20400.0,46.2687,46.3084,46.2091,46.2422,20400.0
2010-06-25 13:00:00,69.84,70.14,69.84,70.14,17100.0,46.2422,46.4408,46.2422,46.4408,17100.0
2010-06-25 13:30:00,70.14,70.26,70.07,70.19,18100.0,46.4408,46.5203,46.3945,46.4739,18100.0
2010-06-25 14:00:00,70.14,70.23,70.02,70.09,14100.0,46.4408,46.5004,46.3613,46.4077,14100.0
2010-06-25 14:30:00,70.04,70.17,69.96,70.08,19000.0,46.3746,46.4607,46.3216,46.4011,19000.0
2010-06-25 15:00:00,70.03,70.12,69.92,69.94,29600.0,46.368,46.4276,46.2951,46.3084,29600.0
2010-06-25 15:30:00,69.97,70.22,69.85,70.06,153400.0,46.3282,46.4938,46.2488,46.3878,153400.0
2010-06-28 09:30:00,69.55,69.66,69.37,69.5,81200.0,46.0502,46.123,45.931,46.017,81200.0
2010-06-28 10:00:00,69.5,69.56,69.34,69.45,18800.0,46.017,46.0568,45.9111,45.9839,18800.0
2010-06-28 10:30:00,69.46,69.62,69.38,69.61,17000.0,45.9906,46.0965,45.9376,46.0899,17000.0
2010-06-28 11:00:00,69.61,69.77,69.6,69.68,25000.0,46.0899,46.1958,46.0833,46.1362,25000.0
2010-06-28 11:30:00,69.71,69.8,69.66,69.72,16300.0,46.1561,46.2157,46.123,46.1627,16300.0
2010-06-28 12:00:00,69.74,69.76,69.61,69.75,17200.0,46.176,46.1892,46.0899,46.1826,17200.0
2010-06-28 12:30:00,69.77,69.8,69.57,69.67,14200.0,46.1958,46.2157,46.0634,46.1296,14200.0
2010-06-28 13:00:00,69.66,69.66,69.43,69.43,29500.0,46.123,46.123,45.9707,45.9707,29500.0
2010-06-28 13:30:00,69.42,69.54,69.38,69.54,29900.0,45.9641,46.0435,45.9376,46.0435,29900.0
2010-06-28 14:00:00,69.54,69.57,69.41,69.41,34400.0,46.0435,46.0634,45.9575,45.9575,34400.0
2010-06-28 14:30:00,69.41,69.53,69.38,69.53,22600.0,45.9575,46.0369,45.9376,46.0369,22600.0
2010-06-28 15:00:00,69.53,69.58,69.46,69.51,62200.0,46.0369,46.07,45.9906,46.0237,62200.0
2010-06-28 15:30:00,69.51,69.67,69.45,69.45,130300.0,46.0237,46.1296,45.9839,45.9839,130300.0
2010-06-29 09:30:00,69.02,69.18,68.57,68.64,88400.0,45.6992,45.8052,45.4013,45.4476,88400.0
2010-06-29 10:00:00,68.58,68.64,68.05,68.09,64100.0,45.4079,45.4476,45.057,45.0835,64100.0
2010-06-29 10:30:00,68.1,68.45,68.09,68.45,55400.0,45.0901,45.3218,45.0835,45.3218,55400.0
2010-06-29 11:00:00,68.49,68.66,68.37,68.58,47000.0,45.3483,45.4609,45.2689,45.4079,47000.0
2010-06-29 11:30:00,68.62,68.65,68.51,68.58,60500.0,45.4344,45.4542,45.3616,45.4079,60500.0
2010-06-29 12:00:00,68.58,68.73,68.55,68.61,34000.0,45.4079,45.5072,45.388,45.4278,34000.0
2010-06-29 12:30:00,68.59,68.69,68.5,68.69,123100.0,45.4145,45.4807,45.3549,45.4807,123100.0
2010-06-29 13:00:00,68.69,68.71,68.45,68.5,75200.0,45.4807,45.494,45.3218,45.3549,75200.0
2010-06-29 13:30:00,68.45,68.57,68.38,68.57,48200.0,45.3218,45.4013,45.2755,45.4013,48200.0
2010-06-29 14:00:00,68.55,68.73,68.4,68.62,76500.0,45.388,45.5072,45.2887,45.4344,76500.0
2010-06-29 14:30:00,68.64,68.69,68.48,68.58,34700.0,45.4476,45.4807,45.3417,45.4079,34700.0
2010-06-29 15:00:00,68.58,68.65,68.35,68.4,91300.0,45.4079,45.4542,45.2556,45.2887,91300.0
2010-06-29 15:30:00,68.4,68.66,68.17,68.48,181300.0,45.2887,45.4609,45.1364,45.3417,181300.0
2010-06-30 09:30:00,69.01,69.53,68.91,69.39,68400.0,45.6926,46.0369,45.6264,45.9442,68400.0
2010-06-30 10:00:00,69.29,69.45,69.19,69.39,35400.0,45.878,45.9839,45.8118,45.9442,35400.0
2010-06-30 10:30:00,69.39,69.58,69.36,69.46,38000.0,45.9442,46.07,45.9244,45.9906,38000.0
2010-06-30 11:00:00,69.43,69.6,69.4,69.56,75800.0,45.9707,46.0833,45.9508,46.0568,75800.0
2010-06-30 11:30:00,69.57,69.78,69.57,69.75,30500.0,46.0634,46.2024,46.0634,46.1826,30500.0
2010-06-30 12:00:00,69.75,69.85,69.63,69.77,25000.0,46.1826,46.2488,46.1031,46.1958,25000.0
2010-06-30 12:30:00,69.78,69.82,69.49,69.49,55200.0,46.2024,46.2289,46.0104,46.0104,55200.0
2010-06-30 13:00:00,69.49,69.5,69.28,69.4,121000.0,46.0104,46.017,45.8714,45.9508,121000.0
2010-06-30 13:30:00,69.39,69.45,69.14,69.23,97300.0,45.9442,45.9839,45.7787,45.8383,97300.0
2010-06-30 14:00:00,69.24,69.28,68.98,68.99,46000.0,45.8449,45.8714,45.6727,45.6794,46000.0
2010-06-30 14:30:00,68.98,69.12,68.96,68.96,41800.0,45.6727,45.7654,45.6595,45.6595,41800.0
2010-06-30 15:00:00,68.98,69.01,68.66,68.67,56300.0,45.6727,45.6926,45.4609,45.4675,56300.0
2010-06-30 15:30:00,68.66,68.78,68.34,68.59,313400.0,45.4609,45.5403,45.249,45.4145,313400.0
2010-07-01 09:30:00,68.44,68.95,68.42,68.89,52800.0,45.3152,45.6529,45.302,45.6132,52800.0
2010-07-01 10:00:00,68.88,68.89,68.53,68.64,73500.0,45.6065,45.6132,45.3748,45.4476,73500.0
2010-07-01 10:30:00,68.61,68.63,68.37,68.43,89300.0,45.4278,45.441,45.2689,45.3086,89300.0
2010-07-01 11:00:00,68.41,68.61,68.2,68.56,95700.0,45.2953,45.4278,45.1563,45.3947,95700.0
2010-07-01 11:30:00,68.56,68.6,68.4,68.5,19700.0,45.3947,45.4211,45.2887,45.3549,19700.0
2010-07-01 12:00:00,68.48,68.48,68.22,68.43,56300.0,45.3417,45.3417,45.1695,45.3086,56300.0
2010-07-01 12:30:00,68.43,68.8,68.33,68.62,74700.0,45.3086,45.5536,45.2424,45.4344,74700.0
2010-07-01 13:00:00,68.58,68.62,68.34,68.44,34800.0,45.4079,45.4344,45.249,45.3152,34800.0
2010-07-01 13:30:00,68.46,68.89,68.46,68.86,48200.0,45.3284,45.6132,45.3284,45.5933,48200.0
2010-07-01 14:00:00,68.87,69.11,68.69,68.72,72600.0,45.5999,45.7588,45.4807,45.5006,72600.0
2010-07-01 14:30:00,68.72,68.93,68.25,68.42,76200.0,45.5006,45.6396,45.1894,45.302,76200.0
2010-07-01 15:00:00,68.46,68.67,68.4,68.63,19400.0,45.3284,45.4675,45.2887,45.441,19400.0
2010-07-01 15:30:00,68.63,68.81,68.5,68.73,68200.0,45.441,45.5602,45.3549,45.5072,68200.0
2010-07-02 09:30:00,68.97,69.23,68.79,68.88,51800.0,45.6661,45.8383,45.5469,45.6065,51800.0
2010-07-02 10:00:00,68.81,68.94,68.65,68.66,20300.0,45.5602,45.6463,45.4542,45.4609,20300.0
2010-07-02 10:30:00,68.64,68.71,68.56,68.6,17900.0,45.4476,45.494,45.3947,45.4211,17900.0
2010-07-02 11:00:00,68.59,68.72,68.44,68.44,25300.0,45.4145,45.5006,45.3152,45.3152,25300.0
2010-07-02 11:30:00,68.44,68.5,68.2,68.23,102400.0,45.3152,45.3549,45.1563,45.1762,102400.0
2010-07-02 12:00:00,68.21,68.32,68.2,68.29,22800.0,45.1629,45.2358,45.1563,45.2159,22800.0
2010-07-02 12:30:00,68.26,68.27,68.1,68.11,16200.0,45.196,45.2026,45.0901,45.0967,16200.0
2010-07-02 13:00:00,68.1,68.16,68.04,68.07,21100.0,45.0901,45.1298,45.0504,45.0702,21100.0
2010-07-02 13:30:00,68.09,68.24,68.02,68.24,30200.0,45.0835,45.1828,45.0371,45.1828,30200.0
2010-07-02 14:00:00,68.26,68.3,68.14,68.24,20800.0,45.196,45.2225,45.1166,45.1828,20800.0
2010-07-02 14:30:00,68.21,68.28,68.13,68.21,32900.0,45.1629,45.2093,45.1099,45.1629,32900.0
2010-07-02 15:00:00,68.2,68.39,68.18,68.3,35600.0,45.1563,45.2821,45.1431,45.2225,35600.0
2010-07-02 15:30:00,68.31,68.53,68.21,68.25,277900.0,45.2291,45.3748,45.1629,45.1894,277900.0
2010-07-06 09:30:00,70.18,70.6,70.16,70.5,125300.0,46.4673,46.7454,46.454,46.6792,125300.0
2010-07-06 10:00:00,70.49,70.83,70.33,70.66,85100.0,46.6725,46.8977,46.5666,46.7851,85100.0
2010-07-06 10:30:00,70.64,70.74,70.47,70.48,68300.0,46.7719,46.8381,46.6593,46.6659,68300.0
2010-07-06 11:00:00,70.47,70.57,70.24,70.28,52500.0,46.6593,46.7255,46.507,46.5335,52500.0
2010-07-06 11:30:00,70.29,70.63,70.28,70.56,32000.0,46.5401,46.7652,46.5335,46.7189,32000.0
2010-07-06 12:00:00,70.58,70.59,70.48,70.49,33400.0,46.7321,46.7388,46.6659,46.6725,33400.0
2010-07-06 12:30:00,70.48,70.52,70.15,70.16,53800.0,46.6659,46.6924,46.4474,46.454,53800.0
2010-07-06 13:00:00,70.16,70.24,70.0,70.24,67000.0,46.454,46.507,46.3481,46.507,67000.0
2010-07-06 13:30:00,70.25,70.26,69.93,69.98,45100.0,46.5136,46.5203,46.3018,46.3349,45100.0
2010-07-06 14:00:00,70.0,70.04,69.66,70.01,51000.0,46.3481,46.3746,46.123,46.3547,51000.0
2010-07-06 14:30:00,70.0,70.08,69.68,69.7,41600.0,46.3481,46.4011,46.1362,46.1495,41600.0
2010-07-06 15:00:00,69.73,69.75,69.42,69.64,33600.0,46.1693,46.1826,45.9641,46.1097,33600.0
2010-07-06 15:30:00,69.64,70.0,69.58,70.0,121600.0,46.1097,46.3481,46.07,46.3481,121600.0
2010-07-07 09:30:00,70.11,70.33,70.03,70.31,25700.0,46.4209,46.5666,46.368,46.5534,25700.0
2010-07-07 10:00:00,70.34,70.49,70.28,70.29,17800.0,46.5732,46.6725,46.5335,46.5401,17800.0
2010-07-07 10:30:00,70.3,70.79,70.3,70.67,39600.0,46.5467,46.8712,46.5467,46.7917,39600.0
2010-07-07 11:00:00,70.72,70.89,70.65,70.88,63900.0,46.8248,46.9374,46.7785,46.9308,63900.0
2010-07-07 11:30:00,70.88,71.1,70.88,71.0,73000.0,46.9308,47.0764,46.9308,47.0102,73000.0
2010-07-07 12:00:00,71.03,71.05,70.7,70.77,58200.0,47.0301,47.0433,46.8116,46.8579,58200.0
2010-07-07 12:30:00,70.79,70.84,70.67,70.67,15800.0,46.8712,46.9043,46.7917,46.7917,15800.0
2010-07-07 13:00:00,70.69,70.97,70.68,70.92,20100.0,46.805,46.9904,46.7983,46.9573,20100.0
2010-07-07 13:30:00,70.92,70.96,70.81,70.91,24100.0,46.9573,46.9837,46.8844,46.9506,24100.0
2010-07-07 14:00:00,70.94,71.08,70.84,70.95,63000.0,46.9705,47.0632,46.9043,46.9771,63000.0
2010-07-07 14:30:00,70.95,70.95,70.74,70.95,16600.0,46.9771,46.9771,46.8381,46.9771,16600.0
2010-07-07 15:00:00,70.95,70.97,70.78,70.92,42300.0,46.9771,46.9904,46.8646,46.9573,42300.0
2010-07-07 15:30:00,70.93,71.13,70.91,71.0,141300.0,46.9639,47.0963,46.9506,47.0102,141300.0
2010-07-08 09:30:00,70.96,71.2,70.87,70.93,31000.0,46.9837,47.1426,46.9241,46.9639,31000.0
2010-07-08 10:00:00,70.93,71.08,70.74,71.06,30600.0,46.9639,47.0632,46.8381,47.0499,30600.0
2010-07-08 10:30:00,71.08,71.08,70.69,70.74,24400.0,47.0632,47.0632,46.805,46.8381,24400.0
2010-07-08 11:00:00,70.68,70.77,70.53,70.67,23300.0,46.7983,46.8579,46.699,46.7917,23300.0
2010-07-08 11:30:00,70.6,70.73,70.46,70.61,19300.0,46.7454,46.8314,46.6527,46.752,19300.0
2010-07-08 12:00:00,70.62,70.76,70.54,70.66,10600.0,46.7586,46.8513,46.7056,46.7851,10600.0
2010-07-08 12:30:00,70.65,70.66,70.55,70.6,21000.0,46.7785,46.7851,46.7123,46.7454,21000.0
2010-07-08 13:00:00,70.62,70.88,70.59,70.69,10600.0,46.7586,46.9308,46.7388,46.805,10600.0
2010-07-08 13:30:00,70.7,70.75,70.56,70.59,12300.0,46.8116,46.8447,46.7189,46.7388,12300.0
2010-07-08 14:00:00,70.58,70.63,70.37,70.53,20000.0,46.7321,46.7652,46.5931,46.699,20000.0
2010-07-08 14:30:00,70.55,70.83,70.54,70.81,31900.0,46.7123,46.8977,46.7056,46.8844,31900.0
2010-07-08 15:00:00,70.76,70.95,70.64,70.95,36800.0,46.8513,46.9771,46.7719,46.9771,36800.0
2010-07-08 15:30:00,70.96,71.2,70.91,71.19,77700.0,46.9837,47.1426,46.9506,47.136,77700.0
2010-07-09 09:30:00,70.45,70.74,70.32,70.7,49600.0,46.6461,46.8381,46.56,46.8116,49600.0
2010-07-09 10:00:00,70.7,70.88,70.68,70.86,24700.0,46.8116,46.9308,46.7983,46.9175,24700.0
2010-07-09 10:30:00,70.84,71.03,70.74,70.88,12900.0,46.9043,47.0301,46.8381,46.9308,12900.0
2010-07-09 11:00:00,70.89,70.9,70.71,70.82,7200.0,46.9374,46.944,46.8182,46.891,7200.0
2010-07-09 11:30:00,70.89,70.93,70.8,70.8,8300.0,46.9374,46.9639,46.8778,46.8778,8300.0
2010-07-09 12:00:00,70.81,70.91,70.81,70.82,8400.0,46.8844,46.9506,46.8844,46.891,8400.0
2010-07-09 12:30:00,70.84,70.93,70.82,70.88,13900.0,46.9043,46.9639,46.891,46.9308,13900.0
2010-07-09 13:00:00,70.84,70.96,70.84,70.91,5800.0,46.9043,46.9837,46.9043,46.9506,5800.0
2010-07-09 13:30:00,70.95,70.98,70.88,70.92,7500.0,46.9771,46.997,46.9308,46.9573,7500.0
2010-07-09 14:00:00,70.93,70.98,70.76,70.89,13200.0,46.9639,46.997,46.8513,46.9374,13200.0
2010-07-09 14:30:00,70.89,71.0,70.85,71.0,12500.0,46.9374,47.0102,46.9109,47.0102,12500.0
2010-07-09 15:00:00,70.98,71.06,70.98,71.0,30100.0,46.997,47.0499,46.997,47.0102,30100.0
2010-07-09 15:30:00,71.0,71.12,70.96,71.03,95900.0,47.0102,47.0897,46.9837,47.0301,95900.0
2010-07-12 09:30:00,70.8,71.38,70.65,71.31,53100.0,46.8778,47.2618,46.7785,47.2155,53100.0
2010-07-12 10:00:00,71.35,71.48,71.09,71.1,24100.0,47.242,47.328,47.0698,47.0764,24100.0
2010-07-12 10:30:00,71.11,71.27,71.06,71.22,34200.0,47.0831,47.189,47.0499,47.1559,34200.0
2010-07-12 11:00:00,71.23,71.23,71.01,71.15,13600.0,47.1625,47.1625,47.0168,47.1095,13600.0
2010-07-12 11:30:00,71.17,71.27,71.03,71.03,13800.0,47.1228,47.189,47.0301,47.0301,13800.0
2010-07-12 12:00:00,71.02,71.24,71.02,71.1,21000.0,47.0235,47.1691,47.0235,47.0764,21000.0
2010-07-12 12:30:00,71.11,71.25,71.07,71.12,16600.0,47.0831,47.1757,47.0566,47.0897,16600.0
2010-07-12 13:00:00,71.11,71.35,71.07,71.26,14800.0,47.0831,47.242,47.0566,47.1824,14800.0
2010-07-12 13:30:00,71.26,71.34,71.19,71.34,16600.0,47.1824,47.2353,47.136,47.2353,16600.0
2010-07-12 14:00:00,71.32,71.35,71.2,71.24,12100.0,47.2221,47.242,47.1426,47.1691,12100.0
2010-07-12 14:30:00,71.23,71.37,71.2,71.24,22200.0,47.1625,47.2552,47.1426,47.1691,22200.0
2010-07-12 15:00:00,71.25,71.27,71.11,71.18,27200.0,47.1757,47.189,47.0831,47.1294,27200.0
2010-07-12 15:30:00,71.17,71.21,71.06,71.09,108800.0,47.1228,47.1493,47.0499,47.0698,108800.0
2010-07-13 09:30:00,71.13,71.45,71.07,71.45,42400.0,47.0963,47.3082,47.0566,47.3082,42400.0
2010-07-13 10:00:00,71.45,71.65,71.45,71.59,31800.0,47.3082,47.4406,47.3082,47.4009,31800.0
2010-07-13 10:30:00,71.6,71.65,71.52,71.64,8700.0,47.4075,47.4406,47.3545,47.434,8700.0
2010-07-13 11:00:00,71.61,71.84,71.61,71.69,10100.0,47.4141,47.5664,47.4141,47.4671,10100.0
2010-07-13 11:30:00,71.76,71.86,71.44,71.46,25100.0,47.5134,47.5796,47.3016,47.3148,25100.0
2010-07-13 12:00:00,71.46,71.6,71.46,71.6,7300.0,47.3148,47.4075,47.3148,47.4075,7300.0
2010-07-13 12:30:00,71.56,71.6,71.5,71.54,5700.0,47.381,47.4075,47.3413,47.3678,5700.0
2010-07-13 13:00:00,71.5,71.57,71.33,71.37,28600.0,47.3413,47.3876,47.2287,47.2552,28600.0
2010-07-13 13:30:00,71.34,72.14,71.34,71.96,333000.0,47.2353,47.765,47.2353,47.6459,333000.0
2010-07-13 14:00:00,71.97,72.07,71.93,71.94,83700.0,47.6525,47.7187,47.626,47.6326,83700.0
2010-07-13 14:30:00,71.94,71.99,71.88,71.91,64400.0,47.6326,47.6657,47.5929,47.6127,64400.0
2010-07-13 15:00:00,71.92,72.03,71.85,72.02,107500.0,47.6194,47.6922,47.573,47.6856,107500.0
2010-07-13 15:30:00,72.01,72.07,71.6,71.63,189400.0,47.679,47.7187,47.4075,47.4274,189400.0
2010-07-14 09:30:00,73.04,73.04,72.35,72.62,134800.0,48.3609,48.3609,47.9041,48.0828,134800.0
2010-07-14 10:00:00,72.63,72.97,72.5,72.9,52700.0,48.0895,48.3146,48.0034,48.2682,52700.0
2010-07-14 10:30:00,72.89,72.89,72.71,72.81,43300.0,48.2616,48.2616,48.1424,48.2087,43300.0
2010-07-14 11:00:00,72.77,73.05,72.77,73.03,39300.0,48.1822,48.3676,48.1822,48.3543,39300.0
2010-07-14 11:30:00,73.03,73.15,73.0,73.05,31900.0,48.3543,48.4338,48.3345,48.3676,31900.0
2010-07-14 12:00:00,73.02,73.02,72.82,72.97,31900.0,48.3477,48.3477,48.2153,48.3146,31900.0
2010-07-14 12:30:00,72.98,73.07,72.85,72.95,39600.0,48.3212,48.3808,48.2351,48.3013,39600.0
2010-07-14 13:00:00,72.92,73.09,72.83,73.06,68400.0,48.2815,48.394,48.2219,48.3742,68400.0
2010-07-14 13:30:00,73.05,73.12,73.01,73.03,49000.0,48.3676,48.4139,48.3411,48.3543,49000.0
2010-07-14 14:00:00,73.01,73.09,72.85,72.88,78500.0,48.3411,48.394,48.2351,48.255,78500.0
2010-07-14 14:30:00,72.88,73.1,72.87,73.1,30700.0,48.255,48.4007,48.2484,48.4007,30700.0
2010-07-14 15:00:00,73.08,73.24,72.98,73.14,70900.0,48.3874,48.4934,48.3212,48.4271,70900.0
2010-07-14 15:30:00,73.14,73.33,73.03,73.3,107300.0,48.4271,48.553,48.3543,48.5331,107300.0
2010-07-15 09:30:00,72.49,72.5,72.0,72.22,87100.0,47.9968,48.0034,47.6723,47.818,87100.0
2010-07-15 10:00:00,72.21,72.22,71.77,72.02,54300.0,47.8114,47.818,47.52,47.6856,54300.0
2010-07-15 10:30:00,72.07,72.08,71.92,72.04,15900.0,47.7187,47.7253,47.6194,47.6988,15900.0
2010-07-15 11:00:00,72.03,72.22,71.96,72.22,13000.0,47.6922,47.818,47.6459,47.818,13000.0
2010-07-15 11:30:00,72.18,72.29,72.16,72.21,13300.0,47.7915,47.8644,47.7783,47.8114,13300.0
2010-07-15 12:00:00,72.19,72.19,71.99,72.14,35900.0,47.7981,47.7981,47.6657,47.765,35900.0
2010-07-15 12:30:00,72.14,72.19,72.01,72.18,51200.0,47.765,47.7981,47.679,47.7915,51200.0
2010-07-15 13:00:00,72.18,72.44,72.11,72.42,21400.0,47.7915,47.9637,47.7452,47.9504,21400.0
2010-07-15 13:30:00,72.41,72.5,72.24,72.27,25600.0,47.9438,48.0034,47.8312,47.8511,25600.0
2010-07-15 14:00:00,72.29,72.47,72.17,72.31,42700.0,47.8644,47.9835,47.7849,47.8776,42700.0
2010-07-15 14:30:00,72.31,72.47,72.31,72.33,29200.0,47.8776,47.9835,47.8776,47.8908,29200.0
2010-07-15 15:00:00,72.3,72.45,71.94,72.11,119900.0,47.871,47.9703,47.6326,47.7452,119900.0
2010-07-15 15:30:00,72.19,72.5,72.19,72.45,115800.0,47.7981,48.0034,47.7981,47.9703,115800.0
2010-07-16 09:30:00,71.89,72.0,71.41,71.44,40000.0,47.5995,47.6723,47.2817,47.3016,40000.0
2010-07-16 10:00:00,71.43,71.51,71.0,71.37,48700.0,47.2949,47.3479,47.0102,47.2552,48700.0
2010-07-16 10:30:00,71.31,71.44,71.22,71.35,13700.0,47.2155,47.3016,47.1559,47.242,13700.0
2010-07-16 11:00:00,71.39,71.39,71.14,71.27,13300.0,47.2684,47.2684,47.1029,47.189,13300.0
2010-07-16 11:30:00,71.26,71.26,71.08,71.11,36800.0,47.1824,47.1824,47.0632,47.0831,36800.0
2010-07-16 12:00:00,71.1,71.14,70.91,71.12,53000.0,47.0764,47.1029,46.9506,47.0897,53000.0
2010-07-16 12:30:00,71.08,71.13,71.01,71.06,7300.0,47.0632,47.0963,47.0168,47.0499,7300.0
2010-07-16 13:00:00,71.06,71.11,71.02,71.06,7700.0,47.0499,47.0831,47.0235,47.0499,7700.0
2010-07-16 13:30:00,71.07,71.18,70.95,71.01,24200.0,47.0566,47.1294,46.9771,47.0168,24200.0
2010-07-16 14:00:00,70.99,71.09,70.98,71.0,36900.0,47.0036,47.0698,46.997,47.0102,36900.0
2010-07-16 14:30:00,71.03,71.16,70.98,71.01,49000.0,47.0301,47.1162,46.997,47.0168,49000.0
2010-07-16 15:00:00,71.01,71.08,70.82,70.89,42100.0,47.0168,47.0632,46.891,46.9374,42100.0
2010-07-16 15:30:00,70.89,71.01,70.0,70.75,102300.0,46.9374,47.0168,46.3481,46.8447,102300.0
2010-07-19 09:30:00,70.88,71.5,70.88,71.31,38700.0,46.9308,47.3413,46.9308,47.2155,38700.0
2010-07-19 10:00:00,71.26,71.3,70.75,70.75,38100.0,47.1824,47.2089,46.8447,46.8447,38100.0
2010-07-19 10:30:00,70.76,70.86,70.6,70.71,20400.0,46.8513,46.9175,46.7454,46.8182,20400.0
2010-07-19 11:00:00,70.75,70.93,70.64,70.85,45700.0,46.8447,46.9639,46.7719,46.9109,45700.0
2010-07-19 11:30:00,70.8,71.0,70.72,70.95,40300.0,46.8778,47.0102,46.8248,46.9771,40300.0
2010-07-19 12:00:00,70.95,71.03,70.76,71.03,10500.0,46.9771,47.0301,46.8513,47.0301,10500.0
2010-07-19 12:30:00,71.02,71.1,70.9,70.99,15200.0,47.0235,47.0764,46.944,47.0036,15200.0
2010-07-19 13:00:00,71.01,71.01,70.81,70.9,36500.0,47.0168,47.0168,46.8844,46.944,36500.0
2010-07-19 13:30:00,70.9,71.02,70.77,70.89,46300.0,46.944,47.0235,46.8579,46.9374,46300.0
2010-07-19 14:00:00,70.86,71.21,70.86,71.15,28400.0,46.9175,47.1493,46.9175,47.1095,28400.0
2010-07-19 14:30:00,71.15,71.18,71.06,71.12,8500.0,47.1095,47.1294,47.0499,47.0897,8500.0
2010-07-19 15:00:00,71.09,71.25,71.03,71.07,25300.0,47.0698,47.1757,47.0301,47.0566,25300.0
2010-07-19 15:30:00,71.05,71.19,70.95,71.18,77700.0,47.0433,47.136,46.9771,47.1294,77700.0
2010-07-20 09:30:00,70.1,70.1,69.64,69.64,129400.0,46.4143,46.4143,46.1097,46.1097,129400.0
2010-07-20 10:00:00,69.68,69.85,69.47,69.76,82900.0,46.1362,46.2488,45.9972,46.1892,82900.0
2010-07-20 10:30:00,69.72,69.76,69.48,69.58,40800.0,46.1627,46.1892,46.0038,46.07,40800.0
2010-07-20 11:00:00,69.58,69.92,69.55,69.89,71800.0,46.07,46.2951,46.0502,46.2753,71800.0
2010-07-20 11:30:00,69.87,69.98,69.71,69.75,54900.0,46.262,46.3349,46.1561,46.1826,54900.0
2010-07-20 12:00:00,69.74,69.77,69.57,69.74,35400.0,46.176,46.1958,46.0634,46.176,35400.0
2010-07-20 12:30:00,69.74,69.87,69.62,69.68,73000.0,46.176,46.262,46.0965,46.1362,73000.0
2010-07-20 13:00:00,69.65,69.71,69.55,69.68,38100.0,46.1164,46.1561,46.0502,46.1362,38100.0
2010-07-20 13:30:00,69.72,70.1,69.7,70.0,57900.0,46.1627,46.4143,46.1495,46.3481,57900.0
2010-07-20 14:00:00,70.0,70.01,69.7,69.87,38900.0,46.3481,46.3547,46.1495,46.262,38900.0
2010-07-20 14:30:00,69.87,69.95,69.74,69.78,31100.0,46.262,46.315,46.176,46.2024,31100.0
2010-07-20 15:00:00,69.78,70.03,69.78,69.98,111500.0,46.2024,46.368,46.2024,46.3349,111500.0
2010-07-20 15:30:00,70.0,70.21,70.0,70.21,206000.0,46.3481,46.4871,46.3481,46.4871,206000.0
2010-07-21 09:30:00,69.8,70.0,69.5,69.59,55700.0,46.2157,46.3481,46.017,46.0766,55700.0
2010-07-21 10:00:00,69.56,69.69,69.5,69.64,54800.0,46.0568,46.1428,46.017,46.1097,54800.0
2010-07-21 10:30:00,69.63,69.75,69.54,69.63,63100.0,46.1031,46.1826,46.0435,46.1031,63100.0
2010-07-21 11:00:00,69.63,69.67,69.5,69.57,37600.0,46.1031,46.1296,46.017,46.0634,37600.0
2010-07-21 11:30:00,69.52,69.63,69.48,69.55,16500.0,46.0303,46.1031,46.0038,46.0502,16500.0
2010-07-21 12:00:00,69.55,69.68,69.54,69.61,56500.0,46.0502,46.1362,46.0435,46.0899,56500.0
2010-07-21 12:30:00,69.61,69.72,69.53,69.53,84900.0,46.0899,46.1627,46.0369,46.0369,84900.0
2010-07-21 13:00:00,69.53,69.58,69.45,69.49,61500.0,46.0369,46.07,45.9839,46.0104,61500.0
2010-07-21 13:30:00,69.49,69.71,69.48,69.65,50500.0,46.0104,46.1561,46.0038,46.1164,50500.0
2010-07-21 14:00:00,69.64,69.64,69.22,69.35,64000.0,46.1097,46.1097,45.8317,45.9177,64000.0
2010-07-21 14:30:00,69.28,69.31,68.98,69.01,58600.0,45.8714,45.8912,45.6727,45.6926,58600.0
2010-07-21 15:00:00,69.03,69.25,68.91,69.06,109100.0,45.7059,45.8515,45.6264,45.7257,109100.0
2010-07-21 15:30:00,69.06,69.19,68.95,69.14,149400.0,45.7257,45.8118,45.6529,45.7787,149400.0
2010-07-22 09:30:00,70.46,70.57,70.25,70.5,73500.0,46.6527,46.7255,46.5136,46.6792,73500.0
2010-07-22 10:00:00,70.53,70.85,70.51,70.68,59600.0,46.699,46.9109,46.6858,46.7983,59600.0
2010-07-22 10:30:00,70.59,70.72,70.53,70.58,23900.0,46.7388,46.8248,46.699,46.7321,23900.0
2010-07-22 11:00:00,70.58,70.66,70.55,70.65,14100.0,46.7321,46.7851,46.7123,46.7785,14100.0
2010-07-22 11:30:00,70.62,70.63,70.48,70.53,22200.0,46.7586,46.7652,46.6659,46.699,22200.0
2010-07-22 12:00:00,70.53,70.6,70.4,70.6,38500.0,46.699,46.7454,46.613,46.7454,38500.0
2010-07-22 12:30:00,70.6,70.7,70.57,70.67,8700.0,46.7454,46.8116,46.7255,46.7917,8700.0
2010-07-22 13:00:00,70.67,70.8,70.67,70.7,20100.0,46.7917,46.8778,46.7917,46.8116,20100.0
2010-07-22 13:30:00,70.7,70.81,70.68,70.8,16400.0,46.8116,46.8844,46.7983,46.8778,16400.0
2010-07-22 14:00:00,70.8,70.99,70.79,70.99,22500.0,46.8778,47.0036,46.8712,47.0036,22500.0
2010-07-22 14:30:00,70.98,70.98,70.65,70.74,18300.0,46.997,46.997,46.7785,46.8381,18300.0
2010-07-22 15:00:00,70.74,70.81,70.67,70.75,25200.0,46.8381,46.8844,46.7917,46.8447,25200.0
2010-07-22 15:30:00,70.75,70.76,70.39,70.73,123300.0,46.8447,46.8513,46.6063,46.8314,123300.0
2010-07-23 09:30:00,71.01,71.01,70.7,70.71,39400.0,47.0168,47.0168,46.8116,46.8182,39400.0
2010-07-23 10:00:00,70.71,71.05,70.65,71.03,28300.0,46.8182,47.0433,46.7785,47.0301,28300.0
2010-07-23 10:30:00,71.03,71.23,71.01,71.03,21800.0,47.0301,47.1625,47.0168,47.0301,21800.0
2010-07-23 11:00:00,71.03,71.28,71.0,71.28,28500.0,47.0301,47.1956,47.0102,47.1956,28500.0
2010-07-23 11:30:00,71.27,71.4,71.07,71.39,102800.0,47.189,47.2751,47.0566,47.2684,102800.0
2010-07-23 12:00:00,71.4,71.62,71.06,71.58,81900.0,47.2751,47.4207,47.0499,47.3942,81900.0
2010-07-23 12:30:00,71.58,71.58,71.33,71.55,17100.0,47.3942,47.3942,47.2287,47.3744,17100.0
2010-07-23 13:00:00,71.55,71.68,71.42,71.68,28900.0,47.3744,47.4605,47.2883,47.4605,28900.0
2010-07-23 13:30:00,71.69,71.72,71.54,71.61,17000.0,47.4671,47.4869,47.3678,47.4141,17000.0
2010-07-23 14:00:00,71.61,71.69,71.52,71.56,16500.0,47.4141,47.4671,47.3545,47.381,16500.0
2010-07-23 14:30:00,71.55,71.59,71.5,71.54,38600.0,47.3744,47.4009,47.3413,47.3678,38600.0
2010-07-23 15:00:00,71.54,71.57,71.42,71.5,30700.0,47.3678,47.3876,47.2883,47.3413,30700.0
2010-07-23 15:30:00,71.51,71.58,71.17,71.35,117700.0,47.3479,47.3942,47.1228,47.242,117700.0
2010-07-26 09:30:00,70.91,71.28,70.91,71.2,33400.0,46.9506,47.1956,46.9506,47.1426,33400.0
2010-07-26 10:00:00,71.26,71.41,71.16,71.2,20900.0,47.1824,47.2817,47.1162,47.1426,20900.0
2010-07-26 10:30:00,71.24,71.24,70.96,71.08,27400.0,47.1691,47.1691,46.9837,47.0632,27400.0
2010-07-26 11:00:00,71.09,71.18,70.96,71.15,60700.0,47.0698,47.1294,46.9837,47.1095,60700.0
2010-07-26 11:30:00,71.13,71.13,71.0,71.03,11900.0,47.0963,47.0963,47.0102,47.0301,11900.0
2010-07-26 12:00:00,71.04,71.11,70.98,71.06,27600.0,47.0367,47.0831,46.997,47.0499,27600.0
2010-07-26 12:30:00,71.04,71.04,70.97,70.99,16600.0,47.0367,47.0367,46.9904,47.0036,16600.0
2010-07-26 13:00:00,71.01,71.01,70.86,70.86,21700.0,47.0168,47.0168,46.9175,46.9175,21700.0
2010-07-26 13:30:00,70.88,70.9,70.75,70.75,22400.0,46.9308,46.944,46.8447,46.8447,22400.0
2010-07-26 14:00:00,70.76,70.77,70.66,70.66,22400.0,46.8513,46.8579,46.7851,46.7851,22400.0
2010-07-26 14:30:00,70.66,70.7,70.56,70.67,21300.0,46.7851,46.8116,46.7189,46.7917,21300.0
2010-07-26 15:00:00,70.67,70.83,70.67,70.76,69700.0,46.7917,46.8977,46.7917,46.8513,69700.0
2010-07-26 15:30:00,70.77,71.89,70.71,70.86,283800.0,46.8579,47.5995,46.8182,46.9175,283800.0
2010-07-27 09:30:00,70.46,70.46,70.0,70.11,96500.0,46.6527,46.6527,46.3481,46.4209,96500.0
2010-07-27 10:00:00,70.1,70.27,69.77,70.1,52200.0,46.4143,46.5269,46.1958,46.4143,52200.0
2010-07-27 10:30:00,70.09,70.11,69.85,69.95,41500.0,46.4077,46.4209,46.2488,46.315,41500.0
2010-07-27 11:00:00,69.95,70.03,69.8,70.03,48800.0,46.315,46.368,46.2157,46.368,48800.0
2010-07-27 11:30:00,70.04,70.17,70.0,70.17,25000.0,46.3746,46.4607,46.3481,46.4607,25000.0
2010-07-27 12:00:00,70.19,70.2,70.04,70.1,48000.0,46.4739,46.4805,46.3746,46.4143,48000.0
2010-07-27 12:30:00,70.09,70.1,69.97,70.01,30200.0,46.4077,46.4143,46.3282,46.3547,30200.0
2010-07-27 13:00:00,70.02,70.05,70.0,70.02,23700.0,46.3613,46.3812,46.3481,46.3613,23700.0
2010-07-27 13:30:00,70.02,70.05,70.0,70.05,33300.0,46.3613,46.3812,46.3481,46.3812,33300.0
2010-07-27 14:00:00,70.04,70.05,69.99,70.03,26200.0,46.3746,46.3812,46.3415,46.368,26200.0
2010-07-27 14:30:00,70.04,70.05,69.95,70.01,29600.0,46.3746,46.3812,46.315,46.3547,29600.0
2010-07-27 15:00:00,70.03,70.11,70.01,70.05,64000.0,46.368,46.4209,46.3547,46.3812,64000.0
2010-07-27 15:30:00,70.05,70.05,69.84,69.9,132900.0,46.3812,46.3812,46.2422,46.2819,132900.0
2010-07-28 09:30:00,69.97,70.1,69.85,69.95,46200.0,46.3282,46.4143,46.2488,46.315,46200.0
2010-07-28 10:00:00,69.95,70.01,69.76,69.8,47200.0,46.315,46.3547,46.1892,46.2157,47200.0
2010-07-28 10:30:00,69.8,69.8,69.68,69.71,39100.0,46.2157,46.2157,46.1362,46.1561,39100.0
2010-07-28 11:00:00,69.66,69.74,69.62,69.7,22000.0,46.123,46.176,46.0965,46.1495,22000.0
2010-07-28 11:30:00,69.7,69.73,69.38,69.7,79600.0,46.1495,46.1693,45.9376,46.1495,79600.0
2010-07-28 12:00:00,69.69,69.75,69.63,69.68,25800.0,46.1428,46.1826,46.1031,46.1362,25800.0
2010-07-28 12:30:00,69.67,69.75,69.61,69.73,17400.0,46.1296,46.1826,46.0899,46.1693,17400.0
2010-07-28 13:00:00,69.74,69.76,69.55,69.58,48600.0,46.176,46.1892,46.0502,46.07,48600.0
2010-07-28 13:30:00,69.6,69.68,69.54,69.64,40200.0,46.0833,46.1362,46.0435,46.1097,40200.0
2010-07-28 14:00:00,69.61,69.72,69.5,69.56,47800.0,46.0899,46.1627,46.017,46.0568,47800.0
2010-07-28 14:30:00,69.57,69.64,69.56,69.62,31900.0,46.0634,46.1097,46.0568,46.0965,31900.0
2010-07-28 15:00:00,69.62,69.65,69.47,69.62,87900.0,46.0965,46.1164,45.9972,46.0965,87900.0
2010-07-28 15:30:00,69.62,69.77,68.7,69.73,172900.0,46.0965,46.1958,45.4874,46.1693,172900.0
2010-07-29 09:30:00,70.44,70.65,70.38,70.48,86100.0,46.6394,46.7785,46.5997,46.6659,86100.0
2010-07-29 10:00:00,70.5,70.53,70.37,70.4,43600.0,46.6792,46.699,46.5931,46.613,43600.0
2010-07-29 10:30:00,70.39,70.44,70.27,70.35,28000.0,46.6063,46.6394,46.5269,46.5798,28000.0
2010-07-29 11:00:00,70.32,70.34,69.98,70.0,35500.0,46.56,46.5732,46.3349,46.3481,35500.0
2010-07-29 11:30:00,69.98,70.06,69.86,69.98,41900.0,46.3349,46.3878,46.2554,46.3349,41900.0
2010-07-29 12:00:00,69.97,70.08,69.81,70.04,40100.0,46.3282,46.4011,46.2223,46.3746,40100.0
2010-07-29 12:30:00,70.04,70.1,69.89,70.02,31100.0,46.3746,46.4143,46.2753,46.3613,31100.0
2010-07-29 13:00:00,70.0,70.19,69.98,70.19,35600.0,46.3481,46.4739,46.3349,46.4739,35600.0
2010-07-29 13:30:00,70.21,70.24,70.18,70.19,43100.0,46.4871,46.507,46.4673,46.4739,43100.0
2010-07-29 14:00:00,70.19,70.23,70.04,70.18,30200.0,46.4739,46.5004,46.3746,46.4673,30200.0
2010-07-29 14:30:00,70.2,70.3,70.16,70.18,58100.0,46.4805,46.5467,46.454,46.4673,58100.0
2010-07-29 15:00:00,70.22,70.25,70.09,70.09,48800.0,46.4938,46.5136,46.4077,46.4077,48800.0
2010-07-29 15:30:00,70.12,70.15,69.93,69.97,168200.0,46.4276,46.4474,46.3018,46.3282,168200.0
2010-07-30 09:30:00,70.0,70.19,69.89,70.13,88100.0,46.3481,46.4739,46.2753,46.4342,88100.0
2010-07-30 10:00:00,70.11,70.27,70.1,70.15,35600.0,46.4209,46.5269,46.4143,46.4474,35600.0
2010-07-30 10:30:00,70.16,70.32,70.1,70.15,72200.0,46.454,46.56,46.4143,46.4474,72200.0
2010-07-30 11:00:00,70.1,70.16,69.93,69.99,36300.0,46.4143,46.454,46.3018,46.3415,36300.0
2010-07-30 11:30:00,70.0,70.11,70.0,70.11,14700.0,46.3481,46.4209,46.3481,46.4209,14700.0
2010-07-30 12:00:00,70.1,70.11,70.0,70.11,16500.0,46.4143,46.4209,46.3481,46.4209,16500.0
2010-07-30 12:30:00,70.07,70.1,69.98,70.04,22500.0,46.3945,46.4143,46.3349,46.3746,22500.0
2010-07-30 13:00:00,70.03,70.08,69.94,70.03,16400.0,46.368,46.4011,46.3084,46.368,16400.0
2010-07-30 13:30:00,70.05,70.15,69.95,70.0,27300.0,46.3812,46.4474,46.315,46.3481,27300.0
2010-07-30 14:00:00,70.0,70.19,69.94,70.04,69500.0,46.3481,46.4739,46.3084,46.3746,69500.0
2010-07-30 14:30:00,70.04,70.19,70.04,70.05,50600.0,46.3746,46.4739,46.3746,46.3812,50600.0
2010-07-30 15:00:00,70.08,70.25,70.05,70.24,161900.0,46.4011,46.5136,46.3812,46.507,161900.0
2010-07-30 15:30:00,70.25,70.36,70.12,70.21,161700.0,46.5136,46.5865,46.4276,46.4871,161700.0
2010-08-02 09:30:00,71.4,71.82,71.35,71.51,115800.0,47.2751,47.5532,47.242,47.3479,115800.0
2010-08-02 10:00:00,71.5,71.79,71.45,71.45,93600.0,47.3413,47.5333,47.3082,47.3082,93600.0
2010-08-02 10:30:00,71.48,71.86,71.4,71.82,81000.0,47.328,47.5796,47.2751,47.5532,81000.0
2010-08-02 11:00:00,71.81,71.93,71.76,71.87,72500.0,47.5465,47.626,47.5134,47.5863,72500.0
2010-08-02 11:30:00,71.91,72.05,71.91,71.97,81200.0,47.6127,47.7054,47.6127,47.6525,81200.0
2010-08-02 12:00:00,71.96,72.0,71.8,71.81,79400.0,47.6459,47.6723,47.5399,47.5465,79400.0
2010-08-02 12:30:00,71.81,71.81,71.48,71.72,104900.0,47.5465,47.5465,47.328,47.4869,104900.0
2010-08-02 13:00:00,71.7,71.72,71.65,71.65,23200.0,47.4737,47.4869,47.4406,47.4406,23200.0
2010-08-02 13:30:00,71.64,71.75,71.44,71.66,123300.0,47.434,47.5068,47.3016,47.4472,123300.0
2010-08-02 14:00:00,71.65,71.88,71.64,71.8,52000.0,47.4406,47.5929,47.434,47.5399,52000.0
2010-08-02 14:30:00,71.82,71.99,71.71,71.72,141800.0,47.5532,47.6657,47.4803,47.4869,141800.0
2010-08-02 15:00:00,71.74,71.95,71.72,71.84,126000.0,47.5002,47.6392,47.4869,47.5664,126000.0
2010-08-02 15:30:00,71.86,72.04,71.82,72.04,281500.0,47.5796,47.6988,47.5532,47.6988,281500.0
2010-08-03 09:30:00,72.71,72.71,72.47,72.56,89300.0,48.1424,48.1424,47.9835,48.0431,89300.0
2010-08-03 10:00:00,72.52,72.52,72.05,72.26,138000.0,48.0166,48.0166,47.7054,47.8445,138000.0
2010-08-03 10:30:00,72.2,72.59,72.2,72.5,68900.0,47.8048,48.063,47.8048,48.0034,68900.0
2010-08-03 11:00:00,72.48,72.48,72.25,72.41,28200.0,47.9902,47.9902,47.8379,47.9438,28200.0
2010-08-03 11:30:00,72.42,72.93,72.4,72.67,58800.0,47.9504,48.2881,47.9372,48.116,58800.0
2010-08-03 12:00:00,72.7,72.74,72.4,72.47,36000.0,48.1358,48.1623,47.9372,47.9835,36000.0
2010-08-03 12:30:00,72.44,72.55,72.44,72.5,19300.0,47.9637,48.0365,47.9637,48.0034,19300.0
2010-08-03 13:00:00,72.5,72.6,72.29,72.6,24100.0,48.0034,48.0696,47.8644,48.0696,24100.0
2010-08-03 13:30:00,72.6,72.74,72.5,72.53,36300.0,48.0696,48.1623,48.0034,48.0233,36300.0
2010-08-03 14:00:00,72.57,72.75,72.52,72.75,19900.0,48.0497,48.1689,48.0166,48.1689,19900.0
2010-08-03 14:30:00,72.7,72.78,72.59,72.73,44200.0,48.1358,48.1888,48.063,48.1557,44200.0
2010-08-03 15:00:00,72.7,72.72,72.59,72.65,36100.0,48.1358,48.1491,48.063,48.1027,36100.0
2010-08-03 15:30:00,72.64,72.82,72.62,72.82,118400.0,48.0961,48.2153,48.0828,48.2153,118400.0
2010-08-04 09:30:00,73.75,74.16,73.27,73.9,199700.0,48.831,49.1025,48.5132,48.9304,199700.0
2010-08-04 10:00:00,73.92,74.12,73.73,74.1,188700.0,48.9436,49.076,48.8178,49.0628,188700.0
2010-08-04 10:30:00,74.06,74.1,73.73,73.94,108300.0,49.0363,49.0628,48.8178,48.9568,108300.0
2010-08-04 11:00:00,73.92,74.26,73.89,74.25,101900.0,48.9436,49.1687,48.9237,49.1621,101900.0
2010-08-04 11:30:00,74.25,74.49,74.25,74.43,102400.0,49.1621,49.321,49.1621,49.2813,102400.0
2010-08-04 12:00:00,74.43,74.67,74.37,74.59,95600.0,49.2813,49.4402,49.2416,49.3872,95600.0
2010-08-04 12:30:00,74.57,74.64,74.31,74.46,99100.0,49.374,49.4203,49.2018,49.3011,99100.0
2010-08-04 13:00:00,74.42,74.46,74.3,74.45,62500.0,49.2747,49.3011,49.1952,49.2945,62500.0
2010-08-04 13:30:00,74.44,74.64,74.39,74.48,72000.0,49.2879,49.4203,49.2548,49.3144,72000.0
2010-08-04 14:00:00,74.48,74.63,74.35,74.38,167700.0,49.3144,49.4137,49.2283,49.2482,167700.0
2010-08-04 14:30:00,74.37,74.4,74.27,74.36,109200.0,49.2416,49.2614,49.1753,49.2349,109200.0
2010-08-04 15:00:00,74.37,74.49,74.36,74.42,116800.0,49.2416,49.321,49.2349,49.2747,116800.0
2010-08-04 15:30:00,74.42,74.53,74.22,74.28,276000.0,49.2747,49.3475,49.1422,49.182,276000.0
2010-08-05 09:30:00,72.29,72.42,72.05,72.21,237500.0,47.8644,47.9504,47.7054,47.8114,237500.0
2010-08-05 10:00:00,72.21,72.23,72.05,72.21,87700.0,47.8114,47.8246,47.7054,47.8114,87700.0
2010-08-05 10:30:00,72.22,72.25,72.0,72.03,85100.0,47.818,47.8379,47.6723,47.6922,85100.0
2010-08-05 11:00:00,72.04,72.12,71.92,72.06,50800.0,47.6988,47.7518,47.6194,47.7121,50800.0
2010-08-05 11:30:00,72.04,72.08,71.95,71.95,29700.0,47.6988,47.7253,47.6392,47.6392,29700.0
2010-08-05 12:00:00,71.95,72.04,71.95,72.04,26400.0,47.6392,47.6988,47.6392,47.6988,26400.0
2010-08-05 12:30:00,72.03,72.05,71.93,72.04,18000.0,47.6922,47.7054,47.626,47.6988,18000.0
2010-08-05 13:00:00,72.04,72.05,71.97,72.04,28300.0,47.6988,47.7054,47.6525,47.6988,28300.0
2010-08-05 13:30:00,72.04,72.15,72.04,72.15,21500.0,47.6988,47.7717,47.6988,47.7717,21500.0
2010-08-05 14:00:00,72.16,72.25,72.15,72.25,28400.0,47.7783,47.8379,47.7717,47.8379,28400.0
2010-08-05 14:30:00,72.25,72.32,72.19,72.26,39900.0,47.8379,47.8842,47.7981,47.8445,39900.0
2010-08-05 15:00:00,72.26,72.31,72.22,72.22,25800.0,47.8445,47.8776,47.818,47.818,25800.0
2010-08-05 15:30:00,72.23,72.24,72.12,72.19,92000.0,47.8246,47.8312,47.7518,47.7981,92000.0
2010-08-06 09:30:00,72.64,72.64,72.24,72.44,95600.0,48.0961,48.0961,47.8312,47.9637,95600.0
2010-08-06 10:00:00,72.43,72.58,72.24,72.27,85800.0,47.957,48.0564,47.8312,47.8511,85800.0
2010-08-06 10:30:00,72.27,72.34,71.8,71.85,111700.0,47.8511,47.8975,47.5399,47.573,111700.0
2010-08-06 11:00:00,71.81,72.12,71.81,71.94,32200.0,47.5465,47.7518,47.5465,47.6326,32200.0
2010-08-06 11:30:00,71.93,72.0,71.85,71.93,20200.0,47.626,47.6723,47.573,47.626,20200.0
2010-08-06 12:00:00,71.94,72.02,71.9,71.9,23100.0,47.6326,47.6856,47.6061,47.6061,23100.0
2010-08-06 12:30:00,71.9,72.02,71.85,71.95,102200.0,47.6061,47.6856,47.573,47.6392,102200.0
2010-08-06 13:00:00,71.95,72.08,71.85,72.07,95500.0,47.6392,47.7253,47.573,47.7187,95500.0
2010-08-06 13:30:00,72.05,72.2,71.99,72.14,15900.0,47.7054,47.8048,47.6657,47.765,15900.0
2010-08-06 14:00:00,72.13,72.14,71.97,72.06,20500.0,47.7584,47.765,47.6525,47.7121,20500.0
2010-08-06 14:30:00,72.1,72.25,71.96,72.19,48200.0,47.7385,47.8379,47.6459,47.7981,48200.0
2010-08-06 15:00:00,72.2,72.35,72.18,72.31,30400.0,47.8048,47.9041,47.7915,47.8776,30400.0
2010-08-06 15:30:00,72.33,72.57,72.24,72.57,113000.0,47.8908,48.0497,47.8312,48.0497,113000.0
2010-08-09 09:30:00,72.05,72.05,71.6,71.64,83000.0,47.7054,47.7054,47.4075,47.434,83000.0
2010-08-09 10:00:00,71.65,71.87,71.64,71.71,26200.0,47.4406,47.5863,47.434,47.4803,26200.0
2010-08-09 10:30:00,71.74,71.81,71.7,71.78,137400.0,47.5002,47.5465,47.4737,47.5267,137400.0
2010-08-09 11:00:00,71.81,71.93,71.8,71.9,16900.0,47.5465,47.626,47.5399,47.6061,16900.0
2010-08-09 11:30:00,71.89,71.96,71.89,71.95,10600.0,47.5995,47.6459,47.5995,47.6392,10600.0
2010-08-09 12:00:00,71.95,71.95,71.88,71.89,5300.0,47.6392,47.6392,47.5929,47.5995,5300.0
2010-08-09 12:30:00,71.9,71.9,71.82,71.85,22400.0,47.6061,47.6061,47.5532,47.573,22400.0
2010-08-09 13:00:00,71.86,71.88,71.78,71.78,13900.0,47.5796,47.5929,47.5267,47.5267,13900.0
2010-08-09 13:30:00,71.81,71.84,71.78,71.81,6600.0,47.5465,47.5664,47.5267,47.5465,6600.0
2010-08-09 14:00:00,71.83,71.88,71.8,71.86,6900.0,47.5598,47.5929,47.5399,47.5796,6900.0
2010-08-09 14:30:00,71.87,72.22,71.87,72.22,38200.0,47.5863,47.818,47.5863,47.818,38200.0
2010-08-09 15:00:00,72.22,72.22,71.98,71.99,45100.0,47.818,47.818,47.6591,47.6657,45100.0
2010-08-09 15:30:00,71.99,72.08,71.97,72.05,97300.0,47.6657,47.7253,47.6525,47.7054,97300.0
2010-08-10 09:30:00,71.68,71.68,71.16,71.3,95200.0,47.4605,47.4605,47.1162,47.2089,95200.0
2010-08-10 10:00:00,71.3,71.39,71.19,71.38,28200.0,47.2089,47.2684,47.136,47.2618,28200.0
2010-08-10 10:30:00,71.39,71.42,71.24,71.3,25000.0,47.2684,47.2883,47.1691,47.2089,25000.0
2010-08-10 11:00:00,71.27,71.51,71.27,71.39,20300.0,47.189,47.3479,47.189,47.2684,20300.0
2010-08-10 11:30:00,71.39,71.53,71.39,71.52,9400.0,47.2684,47.3611,47.2684,47.3545,9400.0
2010-08-10 12:00:00,71.52,71.61,71.51,71.61,15500.0,47.3545,47.4141,47.3479,47.4141,15500.0
2010-08-10 12:30:00,71.59,71.67,71.57,71.61,27900.0,47.4009,47.4538,47.3876,47.4141,27900.0
2010-08-10 13:00:00,71.61,71.63,71.5,71.5,12400.0,47.4141,47.4274,47.3413,47.3413,12400.0
2010-08-10 13:30:00,71.5,71.62,71.48,71.57,42100.0,47.3413,47.4207,47.328,47.3876,42100.0
2010-08-10 14:00:00,71.59,71.98,71.56,71.82,32100.0,47.4009,47.6591,47.381,47.5532,32100.0
2010-08-10 14:30:00,71.84,72.25,71.84,72.13,124800.0,47.5664,47.8379,47.5664,47.7584,124800.0
2010-08-10 15:00:00,72.11,72.14,71.85,71.97,78100.0,47.7452,47.765,47.573,47.6525,78100.0
2010-08-10 15:30:00,71.99,72.06,71.87,71.87,117800.0,47.6657,47.7121,47.5863,47.5863,117800.0
2010-08-11 09:30:00,71.0,71.0,70.46,70.5,114000.0,47.0102,47.0102,46.6527,46.6792,114000.0
2010-08-11 10:00:00,70.49,70.62,70.29,70.29,54000.0,46.6725,46.7586,46.5401,46.5401,54000.0
2010-08-11 10:30:00,70.3,70.31,70.12,70.14,23500.0,46.5467,46.5534,46.4276,46.4408,23500.0
2010-08-11 11:00:00,70.14,70.17,70.0,70.1,36300.0,46.4408,46.4607,46.3481,46.4143,36300.0
2010-08-11 11:30:00,70.08,70.13,70.06,70.08,33300.0,46.4011,46.4342,46.3878,46.4011,33300.0
2010-08-11 12:00:00,70.08,70.16,70.05,70.13,28500.0,46.4011,46.454,46.3812,46.4342,28500.0
2010-08-11 12:30:00,70.14,70.16,70.05,70.06,71100.0,46.4408,46.454,46.3812,46.3878,71100.0
2010-08-11 13:00:00,70.06,70.19,70.04,70.18,19400.0,46.3878,46.4739,46.3746,46.4673,19400.0
2010-08-11 13:30:00,70.17,70.19,70.1,70.1,15200.0,46.4607,46.4739,46.4143,46.4143,15200.0
2010-08-11 14:00:00,70.09,70.13,70.08,70.11,31400.0,46.4077,46.4342,46.4011,46.4209,31400.0
2010-08-11 14:30:00,70.1,70.1,69.9,69.93,61400.0,46.4143,46.4143,46.2819,46.3018,61400.0
2010-08-11 15:00:00,69.92,69.97,69.88,69.92,60500.0,46.2951,46.3282,46.2687,46.2951,60500.0
2010-08-11 15:30:00,69.92,70.02,69.76,69.85,258300.0,46.2951,46.3613,46.1892,46.2488,258300.0
2010-08-12 09:30:00,70.0,70.21,69.95,70.03,60300.0,46.3481,46.4871,46.315,46.368,60300.0
2010-08-12 10:00:00,70.02,70.09,69.96,70.04,41100.0,46.3613,46.4077,46.3216,46.3746,41100.0
2010-08-12 10:30:00,70.02,70.31,69.97,70.24,26200.0,46.3613,46.5534,46.3282,46.507,26200.0
2010-08-12 11:00:00,70.24,70.28,70.11,70.26,17000.0,46.507,46.5335,46.4209,46.5203,17000.0
2010-08-12 11:30:00,70.27,70.27,70.09,70.25,24200.0,46.5269,46.5269,46.4077,46.5136,24200.0
2010-08-12 12:00:00,70.24,70.32,70.24,70.3,27100.0,46.507,46.56,46.507,46.5467,27100.0
2010-08-12 12:30:00,70.27,70.36,70.26,70.36,12000.0,46.5269,46.5865,46.5203,46.5865,12000.0
2010-08-12 13:00:00,70.36,70.42,70.15,70.16,29000.0,46.5865,46.6262,46.4474,46.454,29000.0
2010-08-12 13:30:00,70.17,70.17,69.96,69.98,13700.0,46.4607,46.4607,46.3216,46.3349,13700.0
2010-08-12 14:00:00,69.98,70.0,69.92,69.98,32700.0,46.3349,46.3481,46.2951,46.3349,32700.0
2010-08-12 14:30:00,69.95,69.97,69.83,69.92,26600.0,46.315,46.3282,46.2355,46.2951,26600.0
2010-08-12 15:00:00,69.92,70.13,69.92,70.05,35600.0,46.2951,46.4342,46.2951,46.3812,35600.0
2010-08-12 15:30:00,70.04,70.15,69.98,70.14,92500.0,46.3746,46.4474,46.3349,46.4408,92500.0
2010-08-13 09:30:00,70.18,70.29,69.9,70.29,36200.0,46.4673,46.5401,46.2819,46.5401,36200.0
2010-08-13 10:00:00,70.2,70.32,70.05,70.05,10900.0,46.4805,46.56,46.3812,46.3812,10900.0
2010-08-13 10:30:00,70.05,70.07,69.73,69.78,18600.0,46.3812,46.3945,46.1693,46.2024,18600.0
2010-08-13 11:00:00,69.74,69.86,69.6,69.78,29100.0,46.176,46.2554,46.0833,46.2024,29100.0
2010-08-13 11:30:00,69.8,69.98,69.69,69.97,38100.0,46.2157,46.3349,46.1428,46.3282,38100.0
2010-08-13 12:00:00,69.96,70.07,69.96,70.07,24700.0,46.3216,46.3945,46.3216,46.3945,24700.0
2010-08-13 12:30:00,70.06,70.11,70.01,70.02,35000.0,46.3878,46.4209,46.3547,46.3613,35000.0
2010-08-13 13:00:00,70.04,70.05,70.0,70.02,12300.0,46.3746,46.3812,46.3481,46.3613,12300.0
2010-08-13 13:30:00,70.01,70.04,70.0,70.01,11700.0,46.3547,46.3746,46.3481,46.3547,11700.0
2010-08-13 14:00:00,70.01,70.02,70.0,70.01,17400.0,46.3547,46.3613,46.3481,46.3547,17400.0
2010-08-13 14:30:00,70.02,70.02,70.0,70.01,10500.0,46.3613,46.3613,46.3481,46.3547,10500.0
2010-08-13 15:00:00,70.0,70.06,70.0,70.0,25500.0,46.3481,46.3878,46.3481,46.3481,25500.0
2010-08-13 15:30:00,70.0,70.03,69.87,69.9,115500.0,46.3481,46.368,46.262,46.2819,115500.0
2010-08-16 09:30:00,69.99,70.14,69.85,69.97,72400.0,46.3415,46.4408,46.2488,46.3282,72400.0
2010-08-16 10:00:00,69.92,70.29,69.86,70.2,54100.0,46.2951,46.5401,46.2554,46.4805,54100.0
2010-08-16 10:30:00,70.2,70.33,70.2,70.3,29500.0,46.4805,46.5666,46.4805,46.5467,29500.0
2010-08-16 11:00:00,70.3,70.32,70.17,70.32,11000.0,46.5467,46.56,46.4607,46.56,11000.0
2010-08-16 11:30:00,70.34,70.37,70.32,70.34,5100.0,46.5732,46.5931,46.56,46.5732,5100.0
2010-08-16 12:00:00,70.33,70.43,70.32,70.37,9600.0,46.5666,46.6328,46.56,46.5931,9600.0
2010-08-16 12:30:00,70.4,70.46,70.36,70.36,9500.0,46.613,46.6527,46.5865,46.5865,9500.0
2010-08-16 13:00:00,70.38,70.39,70.3,70.31,13000.0,46.5997,46.6063,46.5467,46.5534,13000.0
2010-08-16 13:30:00,70.3,70.3,70.25,70.26,12300.0,46.5467,46.5467,46.5136,46.5203,12300.0
2010-08-16 14:00:00,70.28,70.36,70.19,70.2,27500.0,46.5335,46.5865,46.4739,46.4805,27500.0
2010-08-16 14:30:00,70.2,70.3,70.17,70.26,43400.0,46.4805,46.5467,46.4607,46.5203,43400.0
2010-08-16 15:00:00,70.25,70.35,70.23,70.33,59900.0,46.5136,46.5798,46.5004,46.5666,59900.0
2010-08-16 15:30:00,70.33,70.52,70.26,70.45,123800.0,46.5666,46.6924,46.5203,46.6461,123800.0
2010-08-17 09:30:00,70.86,70.86,70.55,70.6,29100.0,46.9175,46.9175,46.7123,46.7454,29100.0
2010-08-17 10:00:00,70.63,70.76,70.5,70.52,22400.0,46.7652,46.8513,46.6792,46.6924,22400.0
2010-08-17 10:30:00,70.55,70.72,70.53,70.72,26500.0,46.7123,46.8248,46.699,46.8248,26500.0
2010-08-17 11:00:00,70.72,70.82,70.71,70.82,30900.0,46.8248,46.891,46.8182,46.891,30900.0
2010-08-17 11:30:00,70.82,70.93,70.82,70.91,7000.0,46.891,46.9639,46.891,46.9506,7000.0
2010-08-17 12:00:00,70.92,70.92,70.79,70.79,11200.0,46.9573,46.9573,46.8712,46.8712,11200.0
2010-08-17 12:30:00,70.79,70.79,70.65,70.65,14800.0,46.8712,46.8712,46.7785,46.7785,14800.0
2010-08-17 13:00:00,70.66,70.85,70.65,70.8,25700.0,46.7851,46.9109,46.7785,46.8778,25700.0
2010-08-17 13:30:00,70.83,70.85,70.67,70.71,28200.0,46.8977,46.9109,46.7917,46.8182,28200.0
2010-08-17 14:00:00,70.73,70.84,70.72,70.79,16700.0,46.8314,46.9043,46.8248,46.8712,16700.0
2010-08-17 14:30:00,70.82,70.85,70.78,70.82,18200.0,46.891,46.9109,46.8646,46.891,18200.0
2010-08-17 15:00:00,70.82,70.84,70.73,70.81,27000.0,46.891,46.9043,46.8314,46.8844,27000.0
2010-08-17 15:30:00,70.81,70.84,70.63,70.63,72800.0,46.8844,46.9043,46.7652,46.7652,72800.0
2010-08-18 09:30:00,70.77,70.88,70.57,70.64,32800.0,46.8579,46.9308,46.7255,46.7719,32800.0
2010-08-18 10:00:00,70.63,70.9,70.62,70.72,20900.0,46.7652,46.944,46.7586,46.8248,20900.0
2010-08-18 10:30:00,70.65,70.89,70.62,70.77,36300.0,46.7785,46.9374,46.7586,46.8579,36300.0
2010-08-18 11:00:00,70.8,70.9,70.73,70.75,17300.0,46.8778,46.944,46.8314,46.8447,17300.0
2010-08-18 11:30:00,70.76,70.86,70.72,70.81,12700.0,46.8513,46.9175,46.8248,46.8844,12700.0
2010-08-18 12:00:00,70.84,70.84,70.67,70.7,16900.0,46.9043,46.9043,46.7917,46.8116,16900.0
2010-08-18 12:30:00,70.69,70.8,70.65,70.77,19600.0,46.805,46.8778,46.7785,46.8579,19600.0
2010-08-18 13:00:00,70.8,70.91,70.78,70.89,23300.0,46.8778,46.9506,46.8646,46.9374,23300.0
2010-08-18 13:30:00,70.88,70.92,70.81,70.86,21100.0,46.9308,46.9573,46.8844,46.9175,21100.0
2010-08-18 14:00:00,70.88,70.93,70.76,70.85,30100.0,46.9308,46.9639,46.8513,46.9109,30100.0
2010-08-18 14:30:00,70.85,70.87,70.73,70.73,31700.0,46.9109,46.9241,46.8314,46.8314,31700.0
2010-08-18 15:00:00,70.74,70.77,70.65,70.71,37700.0,46.8381,46.8579,46.7785,46.8182,37700.0
2010-08-18 15:30:00,70.71,70.79,70.6,70.63,86100.0,46.8182,46.8712,46.7454,46.7652,86100.0
2010-08-19 09:30:00,71.52,71.93,71.37,71.5,76600.0,47.3545,47.626,47.2552,47.3413,76600.0
2010-08-19 10:00:00,71.5,71.51,71.08,71.27,38800.0,47.3413,47.3479,47.0632,47.189,38800.0
2010-08-19 10:30:00,71.25,71.39,71.14,71.17,38400.0,47.1757,47.2684,47.1029,47.1228,38400.0
2010-08-19 11:00:00,71.16,71.19,71.0,71.08,25700.0,47.1162,47.136,47.0102,47.0632,25700.0
2010-08-19 11:30:00,71.09,71.1,70.73,70.89,20200.0,47.0698,47.0764,46.8314,46.9374,20200.0
2010-08-19 12:00:00,70.89,71.05,70.81,71.04,18000.0,46.9374,47.0433,46.8844,47.0367,18000.0
2010-08-19 12:30:00,71.02,71.15,71.0,71.1,12900.0,47.0235,47.1095,47.0102,47.0764,12900.0
2010-08-19 13:00:00,71.13,71.23,71.08,71.2,17100.0,47.0963,47.1625,47.0632,47.1426,17100.0
2010-08-19 13:30:00,71.18,71.23,71.04,71.04,22600.0,47.1294,47.1625,47.0367,47.0367,22600.0
2010-08-19 14:00:00,71.03,71.09,70.91,71.07,34900.0,47.0301,47.0698,46.9506,47.0566,34900.0
2010-08-19 14:30:00,71.07,71.14,70.91,71.03,28900.0,47.0566,47.1029,46.9506,47.0301,28900.0
2010-08-19 15:00:00,71.0,71.3,70.94,71.26,42900.0,47.0102,47.2089,46.9705,47.1824,42900.0
2010-08-19 15:30:00,71.23,71.31,71.04,71.26,128800.0,47.1625,47.2155,47.0367,47.1824,128800.0
2010-08-20 09:30:00,70.34,70.7,70.29,70.39,46800.0,46.5732,46.8116,46.5401,46.6063,46800.0
2010-08-20 10:00:00,70.38,70.49,70.26,70.31,20200.0,46.5997,46.6725,46.5203,46.5534,20200.0
2010-08-20 10:30:00,70.3,70.44,70.3,70.41,25200.0,46.5467,46.6394,46.5467,46.6196,25200.0
2010-08-20 11:00:00,70.42,70.42,70.11,70.17,26300.0,46.6262,46.6262,46.4209,46.4607,26300.0
2010-08-20 11:30:00,70.15,70.16,70.0,70.03,34300.0,46.4474,46.454,46.3481,46.368,34300.0
2010-08-20 12:00:00,70.0,70.2,69.99,70.17,15200.0,46.3481,46.4805,46.3415,46.4607,15200.0
2010-08-20 12:30:00,70.16,70.18,70.1,70.12,9600.0,46.454,46.4673,46.4143,46.4276,9600.0
2010-08-20 13:00:00,70.13,70.25,70.13,70.22,25300.0,46.4342,46.5136,46.4342,46.4938,25300.0
2010-08-20 13:30:00,70.19,70.21,70.11,70.18,4800.0,46.4739,46.4871,46.4209,46.4673,4800.0
2010-08-20 14:00:00,70.15,70.27,70.14,70.22,13300.0,46.4474,46.5269,46.4408,46.4938,13300.0
2010-08-20 14:30:00,70.22,70.38,70.22,70.28,16700.0,46.4938,46.5997,46.4938,46.5335,16700.0
2010-08-20 15:00:00,70.26,70.35,70.22,70.24,38000.0,46.5203,46.5798,46.4938,46.507,38000.0
2010-08-20 15:30:00,70.26,70.49,70.26,70.4,90400.0,46.5203,46.6725,46.5203,46.613,90400.0
2010-08-23 09:30:00,70.53,70.69,70.44,70.57,23300.0,46.699,46.805,46.6394,46.7255,23300.0
2010-08-23 10:00:00,70.58,70.59,70.22,70.23,18100.0,46.7321,46.7388,46.4938,46.5004,18100.0
2010-08-23 10:30:00,70.23,70.36,69.9,69.99,31300.0,46.5004,46.5865,46.2819,46.3415,31300.0
2010-08-23 11:00:00,69.97,70.06,69.93,70.0,14500.0,46.3282,46.3878,46.3018,46.3481,14500.0
2010-08-23 11:30:00,69.99,70.15,69.93,69.96,27600.0,46.3415,46.4474,46.3018,46.3216,27600.0
2010-08-23 12:00:00,69.97,70.09,69.94,70.06,17200.0,46.3282,46.4077,46.3084,46.3878,17200.0
2010-08-23 12:30:00,70.09,70.09,70.04,70.09,12400.0,46.4077,46.4077,46.3746,46.4077,12400.0
2010-08-23 13:00:00,70.09,70.12,70.05,70.11,4200.0,46.4077,46.4276,46.3812,46.4209,4200.0
2010-08-23 13:30:00,70.09,70.11,69.97,70.05,10400.0,46.4077,46.4209,46.3282,46.3812,10400.0
2010-08-23 14:00:00,70.01,70.15,69.99,70.08,10900.0,46.3547,46.4474,46.3415,46.4011,10900.0
2010-08-23 14:30:00,70.07,70.09,70.02,70.05,12300.0,46.3945,46.4077,46.3613,46.3812,12300.0
2010-08-23 15:00:00,70.07,70.14,70.02,70.02,15400.0,46.3945,46.4408,46.3613,46.3613,15400.0
2010-08-23 15:30:00,70.06,70.08,69.94,69.97,116600.0,46.3878,46.4011,46.3084,46.3282,116600.0
2010-08-24 09:30:00,69.71,69.95,69.51,69.57,47600.0,46.1561,46.315,46.0237,46.0634,47600.0
2010-08-24 10:00:00,69.57,69.57,69.2,69.38,83800.0,46.0634,46.0634,45.8184,45.9376,83800.0
2010-08-24 10:30:00,69.37,69.51,69.36,69.5,18000.0,45.931,46.0237,45.9244,46.017,18000.0
2010-08-24 11:00:00,69.52,69.7,69.51,69.68,33900.0,46.0303,46.1495,46.0237,46.1362,33900.0
2010-08-24 11:30:00,69.7,69.73,69.62,69.65,28900.0,46.1495,46.1693,46.0965,46.1164,28900.0
2010-08-24 12:00:00,69.64,69.82,69.61,69.7,36400.0,46.1097,46.2289,46.0899,46.1495,36400.0
2010-08-24 12:30:00,69.75,69.81,69.67,69.7,29300.0,46.1826,46.2223,46.1296,46.1495,29300.0
2010-08-24 13:00:00,69.7,69.93,69.68,69.93,23900.0,46.1495,46.3018,46.1362,46.3018,23900.0
2010-08-24 13:30:00,69.97,69.97,69.63,69.71,38000.0,46.3282,46.3282,46.1031,46.1561,38000.0
2010-08-24 14:00:00,69.7,69.83,69.68,69.76,20500.0,46.1495,46.2355,46.1362,46.1892,20500.0
2010-08-24 14:30:00,69.76,69.88,69.74,69.86,38100.0,46.1892,46.2687,46.176,46.2554,38100.0
2010-08-24 15:00:00,69.85,69.97,69.8,69.97,32200.0,46.2488,46.3282,46.2157,46.3282,32200.0
2010-08-24 15:30:00,69.94,69.99,69.75,69.76,137400.0,46.3084,46.3415,46.1826,46.1892,137400.0
2010-08-25 09:30:00,68.89,69.08,68.5,68.58,84200.0,45.6132,45.739,45.3549,45.4079,84200.0
2010-08-25 10:00:00,68.59,68.7,68.41,68.41,72500.0,45.4145,45.4874,45.2953,45.2953,72500.0
2010-08-25 10:30:00,68.41,68.55,68.35,68.54,33800.0,45.2953,45.388,45.2556,45.3814,33800.0
2010-08-25 11:00:00,68.55,68.68,68.4,68.56,44900.0,45.388,45.4741,45.2887,45.3947,44900.0
2010-08-25 11:30:00,68.56,68.56,68.47,68.48,18500.0,45.3947,45.3947,45.3351,45.3417,18500.0
2010-08-25 12:00:00,68.49,68.58,68.41,68.41,33600.0,45.3483,45.4079,45.2953,45.2953,33600.0
2010-08-25 12:30:00,68.42,68.54,68.36,68.54,33100.0,45.302,45.3814,45.2622,45.3814,33100.0
2010-08-25 13:00:00,68.52,68.52,68.4,68.47,31900.0,45.3682,45.3682,45.2887,45.3351,31900.0
2010-08-25 13:30:00,68.46,68.63,68.44,68.52,29200.0,45.3284,45.441,45.3152,45.3682,29200.0
2010-08-25 14:00:00,68.52,68.65,68.5,68.56,30700.0,45.3682,45.4542,45.3549,45.3947,30700.0
2010-08-25 14:30:00,68.56,68.98,68.53,68.98,109600.0,45.3947,45.6727,45.3748,45.6727,109600.0
2010-08-25 15:00:00,68.98,68.99,68.71,68.73,55100.0,45.6727,45.6794,45.494,45.5072,55100.0
2010-08-25 15:30:00,68.74,69.16,68.74,69.0,124800.0,45.5138,45.7919,45.5138,45.686,124800.0
2010-08-26 09:30:00,69.05,69.4,69.01,69.21,33400.0,45.7191,45.9508,45.6926,45.825,33400.0
2010-08-26 10:00:00,69.2,69.37,69.15,69.25,23900.0,45.8184,45.931,45.7853,45.8515,23900.0
2010-08-26 10:30:00,69.31,69.38,69.03,69.06,18300.0,45.8912,45.9376,45.7059,45.7257,18300.0
2010-08-26 11:00:00,69.04,69.05,68.66,68.72,23800.0,45.7125,45.7191,45.4609,45.5006,23800.0
2010-08-26 11:30:00,68.74,68.86,68.62,68.78,15900.0,45.5138,45.5933,45.4344,45.5403,15900.0
2010-08-26 12:00:00,68.83,68.91,68.75,68.83,9900.0,45.5734,45.6264,45.5205,45.5734,9900.0
2010-08-26 12:30:00,68.87,68.87,68.68,68.78,72200.0,45.5999,45.5999,45.4741,45.5403,72200.0
2010-08-26 13:00:00,68.8,68.89,68.74,68.86,18100.0,45.5536,45.6132,45.5138,45.5933,18100.0
2010-08-26 13:30:00,68.86,68.96,68.74,68.76,19900.0,45.5933,45.6595,45.5138,45.5271,19900.0
2010-08-26 14:00:00,68.75,68.75,68.45,68.59,50700.0,45.5205,45.5205,45.3218,45.4145,50700.0
2010-08-26 14:30:00,68.56,68.61,68.5,68.5,30100.0,45.3947,45.4278,45.3549,45.3549,30100.0
2010-08-26 15:00:00,68.5,68.82,68.5,68.72,51500.0,45.3549,45.5668,45.3549,45.5006,51500.0
2010-08-26 15:30:00,68.7,68.9,68.66,68.71,120300.0,45.4874,45.6198,45.4609,45.494,120300.0
2010-08-27 09:30:00,69.21,69.38,68.82,68.83,51200.0,45.825,45.9376,45.5668,45.5734,51200.0
2010-08-27 10:00:00,68.86,68.94,68.51,68.84,58600.0,45.5933,45.6463,45.3616,45.5801,58600.0
2010-08-27 10:30:00,68.84,69.08,68.83,68.88,18600.0,45.5801,45.739,45.5734,45.6065,18600.0
2010-08-27 11:00:00,68.9,69.42,68.9,69.39,31600.0,45.6198,45.9641,45.6198,45.9442,31600.0
2010-08-27 11:30:00,69.39,69.46,69.15,69.18,26300.0,45.9442,45.9906,45.7853,45.8052,26300.0
2010-08-27 12:00:00,69.17,69.38,69.12,69.26,17500.0,45.7985,45.9376,45.7654,45.8581,17500.0
2010-08-27 12:30:00,69.25,69.26,69.0,69.0,12600.0,45.8515,45.8581,45.686,45.686,12600.0
2010-08-27 13:00:00,69.01,69.07,68.93,69.07,10500.0,45.6926,45.7323,45.6396,45.7323,10500.0
2010-08-27 13:30:00,69.11,69.32,69.06,69.11,29000.0,45.7588,45.8979,45.7257,45.7588,29000.0
2010-08-27 14:00:00,69.19,69.26,69.1,69.21,16000.0,45.8118,45.8581,45.7522,45.825,16000.0
2010-08-27 14:30:00,69.22,69.33,69.2,69.25,12600.0,45.8317,45.9045,45.8184,45.8515,12600.0
2010-08-27 15:00:00,69.26,69.37,69.2,69.34,37300.0,45.8581,45.931,45.8184,45.9111,37300.0
2010-08-27 15:30:00,69.36,69.46,69.27,69.34,84500.0,45.9244,45.9906,45.8648,45.9111,84500.0
2010-08-30 09:30:00,68.74,68.81,68.54,68.67,53500.0,45.5138,45.5602,45.3814,45.4675,53500.0
2010-08-30 10:00:00,68.65,68.68,68.35,68.41,55600.0,45.4542,45.4741,45.2556,45.2953,55600.0
2010-08-30 10:30:00,68.4,68.55,68.32,68.52,16700.0,45.2887,45.388,45.2358,45.3682,16700.0
2010-08-30 11:00:00,68.51,68.52,68.35,68.48,29600.0,45.3616,45.3682,45.2556,45.3417,29600.0
2010-08-30 11:30:00,68.49,68.51,68.4,68.47,18600.0,45.3483,45.3616,45.2887,45.3351,18600.0
2010-08-30 12:00:00,68.48,68.53,68.45,68.53,14700.0,45.3417,45.3748,45.3218,45.3748,14700.0
2010-08-30 12:30:00,68.51,68.67,68.51,68.59,20500.0,45.3616,45.4675,45.3616,45.4145,20500.0
2010-08-30 13:00:00,68.55,68.62,68.42,68.47,18400.0,45.388,45.4344,45.302,45.3351,18400.0
2010-08-30 13:30:00,68.45,68.55,68.44,68.49,17100.0,45.3218,45.388,45.3152,45.3483,17100.0
2010-08-30 14:00:00,68.46,68.5,68.3,68.38,30000.0,45.3284,45.3549,45.2225,45.2755,30000.0
2010-08-30 14:30:00,68.4,68.51,68.37,68.45,10200.0,45.2887,45.3616,45.2689,45.3218,10200.0
2010-08-30 15:00:00,68.46,68.49,68.38,68.42,26700.0,45.3284,45.3483,45.2755,45.302,26700.0
2010-08-30 15:30:00,68.41,68.51,68.28,68.29,101300.0,45.2953,45.3616,45.2093,45.2159,101300.0
2010-08-31 09:30:00,68.08,68.1,67.66,67.9,121900.0,45.0768,45.0901,44.7988,44.9577,121900.0
2010-08-31 10:00:00,67.96,68.23,67.94,68.18,30300.0,44.9974,45.1762,44.9841,45.1431,30300.0
2010-08-31 10:30:00,68.2,68.42,68.13,68.42,19300.0,45.1563,45.302,45.1099,45.302,19300.0
2010-08-31 11:00:00,68.42,68.45,68.19,68.21,17100.0,45.302,45.3218,45.1497,45.1629,17100.0
2010-08-31 11:30:00,68.22,68.39,68.17,68.28,12900.0,45.1695,45.2821,45.1364,45.2093,12900.0
2010-08-31 12:00:00,68.27,68.35,68.13,68.14,10200.0,45.2026,45.2556,45.1099,45.1166,10200.0
2010-08-31 12:30:00,68.15,68.25,68.11,68.16,13100.0,45.1232,45.1894,45.0967,45.1298,13100.0
2010-08-31 13:00:00,68.12,68.29,68.12,68.29,18600.0,45.1033,45.2159,45.1033,45.2159,18600.0
2010-08-31 13:30:00,68.26,68.31,68.2,68.24,25200.0,45.196,45.2291,45.1563,45.1828,25200.0
2010-08-31 14:00:00,68.25,68.33,68.09,68.17,29400.0,45.1894,45.2424,45.0835,45.1364,29400.0
2010-08-31 14:30:00,68.09,68.09,67.81,67.85,52000.0,45.0835,45.0835,44.8981,44.9246,52000.0
2010-08-31 15:00:00,67.84,67.97,67.76,67.82,55600.0,44.9179,45.004,44.865,44.9047,55600.0
2010-08-31 15:30:00,67.83,68.05,67.79,67.84,101900.0,44.9113,45.057,44.8848,44.9179,101900.0
2010-09-01 09:30:00,68.25,68.26,68.0,68.26,64100.0,45.1894,45.196,45.0239,45.196,64100.0
2010-09-01 10:00:00,68.27,68.73,68.18,68.63,58700.0,45.2026,45.5072,45.1431,45.441,58700.0
2010-09-01 10:30:00,68.65,68.81,68.53,68.76,46900.0,45.4542,45.5602,45.3748,45.5271,46900.0
2010-09-01 11:00:00,68.78,68.82,68.6,68.65,35200.0,45.5403,45.5668,45.4211,45.4542,35200.0
2010-09-01 11:30:00,68.65,68.78,68.64,68.66,25000.0,45.4542,45.5403,45.4476,45.4609,25000.0
2010-09-01 12:00:00,68.66,68.68,68.5,68.53,21500.0,45.4609,45.4741,45.3549,45.3748,21500.0
2010-09-01 12:30:00,68.51,68.53,68.41,68.49,27400.0,45.3616,45.3748,45.2953,45.3483,27400.0
2010-09-01 13:00:00,68.51,68.6,68.47,68.57,26100.0,45.3616,45.4211,45.3351,45.4013,26100.0
2010-09-01 13:30:00,68.6,68.71,68.58,68.59,22400.0,45.4211,45.494,45.4079,45.4145,22400.0
2010-09-01 14:00:00,68.62,68.67,68.56,68.63,58300.0,45.4344,45.4675,45.3947,45.441,58300.0
2010-09-01 14:30:00,68.64,68.73,68.64,68.69,38700.0,45.4476,45.5072,45.4476,45.4807,38700.0
2010-09-01 15:00:00,68.69,68.76,68.68,68.69,59000.0,45.4807,45.5271,45.4741,45.4807,59000.0
2010-09-01 15:30:00,68.69,68.89,68.69,68.75,128200.0,45.4807,45.6132,45.4807,45.5205,128200.0
2010-09-02 09:30:00,67.83,67.9,67.56,67.79,114700.0,44.9113,44.9577,44.7325,44.8848,114700.0
2010-09-02 10:00:00,67.8,67.88,67.7,67.86,74600.0,44.8915,44.9444,44.8252,44.9312,74600.0
2010-09-02 10:30:00,67.89,68.17,67.82,68.1,65900.0,44.951,45.1364,44.9047,45.0901,65900.0
2010-09-02 11:00:00,68.09,68.13,68.04,68.1,33600.0,45.0835,45.1099,45.0504,45.0901,33600.0
2010-09-02 11:30:00,68.09,68.09,68.01,68.02,12200.0,45.0835,45.0835,45.0305,45.0371,12200.0
2010-09-02 12:00:00,68.05,68.07,68.0,68.05,17200.0,45.057,45.0702,45.0239,45.057,17200.0
2010-09-02 12:30:00,68.05,68.07,67.95,67.97,19500.0,45.057,45.0702,44.9908,45.004,19500.0
2010-09-02 13:00:00,67.97,68.03,67.93,67.98,16000.0,45.004,45.0437,44.9775,45.0106,16000.0
2010-09-02 13:30:00,67.98,68.08,67.97,68.06,21000.0,45.0106,45.0768,45.004,45.0636,21000.0
2010-09-02 14:00:00,68.06,68.13,68.04,68.06,33800.0,45.0636,45.1099,45.0504,45.0636,33800.0
2010-09-02 14:30:00,68.06,68.12,68.04,68.11,29600.0,45.0636,45.1033,45.0504,45.0967,29600.0
2010-09-02 15:00:00,68.08,68.14,68.03,68.08,52800.0,45.0768,45.1166,45.0437,45.0768,52800.0
2010-09-02 15:30:00,68.09,68.22,68.08,68.17,92900.0,45.0835,45.1695,45.0768,45.1364,92900.0
2010-09-03 09:30:00,69.41,69.94,69.12,69.78,94600.0,45.9575,46.3084,45.7654,46.2024,94600.0
2010-09-03 10:00:00,69.72,69.74,69.34,69.58,94500.0,46.1627,46.176,45.9111,46.07,94500.0
2010-09-03 10:30:00,69.55,69.56,69.36,69.55,50800.0,46.0502,46.0568,45.9244,46.0502,50800.0
2010-09-03 11:00:00,69.54,69.62,69.46,69.6,27700.0,46.0435,46.0965,45.9906,46.0833,27700.0
2010-09-03 11:30:00,69.56,69.6,69.45,69.51,30500.0,46.0568,46.0833,45.9839,46.0237,30500.0
2010-09-03 12:00:00,69.53,69.58,69.5,69.54,18600.0,46.0369,46.07,46.017,46.0435,18600.0
2010-09-03 12:30:00,69.5,69.79,69.5,69.79,19700.0,46.017,46.2091,46.017,46.2091,19700.0
2010-09-03 13:00:00,69.77,69.86,69.72,69.83,47800.0,46.1958,46.2554,46.1627,46.2355,47800.0
2010-09-03 13:30:00,69.83,69.93,69.8,69.85,21100.0,46.2355,46.3018,46.2157,46.2488,21100.0
2010-09-03 14:00:00,69.83,69.87,69.77,69.86,33300.0,46.2355,46.262,46.1958,46.2554,33300.0
2010-09-03 14:30:00,69.84,69.86,69.66,69.71,17000.0,46.2422,46.2554,46.123,46.1561,17000.0
2010-09-03 15:00:00,69.7,69.75,69.69,69.72,16500.0,46.1495,46.1826,46.1428,46.1627,16500.0
2010-09-03 15:30:00,69.72,69.75,69.67,69.71,106100.0,46.1627,46.1826,46.1296,46.1561,106100.0
2010-09-07 09:30:00,69.63,69.67,69.38,69.39,28600.0,46.1031,46.1296,45.9376,45.9442,28600.0
2010-09-07 10:00:00,69.39,69.57,69.27,69.42,35100.0,45.9442,46.0634,45.8648,45.9641,35100.0
2010-09-07 10:30:00,69.43,69.81,69.4,69.77,46700.0,45.9707,46.2223,45.9508,46.1958,46700.0
2010-09-07 11:00:00,69.8,69.8,69.57,69.7,11200.0,46.2157,46.2157,46.0634,46.1495,11200.0
2010-09-07 11:30:00,69.71,69.78,69.59,69.7,8000.0,46.1561,46.2024,46.0766,46.1495,8000.0
2010-09-07 12:00:00,69.69,69.77,69.69,69.72,8100.0,46.1428,46.1958,46.1428,46.1627,8100.0
2010-09-07 12:30:00,69.76,69.77,69.64,69.74,10300.0,46.1892,46.1958,46.1097,46.176,10300.0
2010-09-07 13:00:00,69.73,69.75,69.65,69.71,15200.0,46.1693,46.1826,46.1164,46.1561,15200.0
2010-09-07 13:30:00,69.72,69.74,69.6,69.68,13900.0,46.1627,46.176,46.0833,46.1362,13900.0
2010-09-07 14:00:00,69.67,69.68,69.59,69.61,7100.0,46.1296,46.1362,46.0766,46.0899,7100.0
2010-09-07 14:30:00,69.6,69.6,69.37,69.4,19000.0,46.0833,46.0833,45.931,45.9508,19000.0
2010-09-07 15:00:00,69.4,69.43,69.26,69.37,29900.0,45.9508,45.9707,45.8581,45.931,29900.0
2010-09-07 15:30:00,69.38,69.43,69.17,69.24,83400.0,45.9376,45.9707,45.7985,45.8449,83400.0
2010-09-08 09:30:00,69.03,69.24,68.85,69.15,34300.0,45.7059,45.8449,45.5867,45.7853,34300.0
2010-09-08 10:00:00,69.15,69.24,69.06,69.09,29400.0,45.7853,45.8449,45.7257,45.7456,29400.0
2010-09-08 10:30:00,69.1,69.21,69.1,69.1,11400.0,45.7522,45.825,45.7522,45.7522,11400.0
2010-09-08 11:00:00,69.09,69.22,69.08,69.12,11600.0,45.7456,45.8317,45.739,45.7654,11600.0
2010-09-08 11:30:00,69.14,69.15,68.96,69.0,13500.0,45.7787,45.7853,45.6595,45.686,13500.0
2010-09-08 12:00:00,69.01,69.1,68.99,69.09,12000.0,45.6926,45.7522,45.6794,45.7456,12000.0
2010-09-08 12:30:00,69.08,69.09,68.99,69.04,18700.0,45.739,45.7456,45.6794,45.7125,18700.0
2010-09-08 13:00:00,69.06,69.06,68.97,68.99,18500.0,45.7257,45.7257,45.6661,45.6794,18500.0
2010-09-08 13:30:00,69.01,69.07,68.92,68.93,20600.0,45.6926,45.7323,45.633,45.6396,20600.0
2010-09-08 14:00:00,68.93,69.05,68.85,68.99,31400.0,45.6396,45.7191,45.5867,45.6794,31400.0
2010-09-08 14:30:00,69.02,69.05,68.95,68.99,19500.0,45.6992,45.7191,45.6529,45.6794,19500.0
2010-09-08 15:00:00,68.98,69.09,68.97,69.0,23700.0,45.6727,45.7456,45.6661,45.686,23700.0
2010-09-08 15:30:00,68.98,69.1,68.88,69.09,256000.0,45.6727,45.7522,45.6065,45.7456,256000.0
2010-09-09 09:30:00,70.55,70.74,70.28,70.71,75600.0,46.7123,46.8381,46.5335,46.8182,75600.0
2010-09-09 10:00:00,70.72,70.75,70.58,70.68,61700.0,46.8248,46.8447,46.7321,46.7983,61700.0
2010-09-09 10:30:00,70.69,70.75,70.43,70.43,57300.0,46.805,46.8447,46.6328,46.6328,57300.0
2010-09-09 11:00:00,70.4,70.68,70.4,70.68,40900.0,46.613,46.7983,46.613,46.7983,40900.0
2010-09-09 11:30:00,70.68,70.78,70.54,70.63,42500.0,46.7983,46.8646,46.7056,46.7652,42500.0
2010-09-09 12:00:00,70.64,70.7,70.6,70.69,41200.0,46.7719,46.8116,46.7454,46.805,41200.0
2010-09-09 12:30:00,70.66,70.73,70.5,70.5,20400.0,46.7851,46.8314,46.6792,46.6792,20400.0
2010-09-09 13:00:00,70.47,70.61,70.37,70.38,79500.0,46.6593,46.752,46.5931,46.5997,79500.0
2010-09-09 13:30:00,70.38,70.46,70.33,70.4,56300.0,46.5997,46.6527,46.5666,46.613,56300.0
2010-09-09 14:00:00,70.41,70.51,70.36,70.4,45600.0,46.6196,46.6858,46.5865,46.613,45600.0
2010-09-09 14:30:00,70.41,70.55,70.41,70.53,40300.0,46.6196,46.7123,46.6196,46.699,40300.0
2010-09-09 15:00:00,70.55,70.75,70.54,70.7,53000.0,46.7123,46.8447,46.7056,46.8116,53000.0
2010-09-09 15:30:00,70.73,70.78,70.62,70.63,196700.0,46.8314,46.8646,46.7586,46.7652,196700.0
2010-09-10 09:30:00,70.62,70.76,70.43,70.73,44200.0,46.7586,46.8513,46.6328,46.8314,44200.0
2010-09-10 10:00:00,70.71,70.8,70.59,70.75,17300.0,46.8182,46.8778,46.7388,46.8447,17300.0
2010-09-10 10:30:00,70.77,70.78,70.59,70.73,31900.0,46.8579,46.8646,46.7388,46.8314,31900.0
2010-09-10 11:00:00,70.72,70.74,70.51,70.66,12000.0,46.8248,46.8381,46.6858,46.7851,12000.0
2010-09-10 11:30:00,70.65,70.68,70.58,70.58,20000.0,46.7785,46.7983,46.7321,46.7321,20000.0
2010-09-10 12:00:00,70.47,70.56,70.47,70.56,8600.0,46.6593,46.7189,46.6593,46.7189,8600.0
2010-09-10 12:30:00,70.56,70.56,70.47,70.48,31600.0,46.7189,46.7189,46.6593,46.6659,31600.0
2010-09-10 13:00:00,70.49,70.59,70.46,70.53,33900.0,46.6725,46.7388,46.6527,46.699,33900.0
2010-09-10 13:30:00,70.52,70.63,70.51,70.62,22800.0,46.6924,46.7652,46.6858,46.7586,22800.0
2010-09-10 14:00:00,70.6,70.65,70.53,70.57,24500.0,46.7454,46.7785,46.699,46.7255,24500.0
2010-09-10 14:30:00,70.57,70.6,70.53,70.57,38500.0,46.7255,46.7454,46.699,46.7255,38500.0
2010-09-10 15:00:00,70.56,70.67,70.56,70.65,19100.0,46.7189,46.7917,46.7189,46.7785,19100.0
2010-09-10 15:30:00,70.66,70.68,70.58,70.6,81100.0,46.7851,46.7983,46.7321,46.7454,81100.0
2010-09-13 09:30:00,70.5,70.5,70.07,70.09,55200.0,46.6792,46.6792,46.3945,46.4077,55200.0
2010-09-13 10:00:00,70.12,70.44,70.11,70.44,32600.0,46.4276,46.6394,46.4209,46.6394,32600.0
2010-09-13 10:30:00,70.47,70.48,70.36,70.36,13800.0,46.6593,46.6659,46.5865,46.5865,13800.0
2010-09-13 11:00:00,70.36,70.42,70.3,70.34,26200.0,46.5865,46.6262,46.5467,46.5732,26200.0
2010-09-13 11:30:00,70.34,70.36,70.14,70.21,42500.0,46.5732,46.5865,46.4408,46.4871,42500.0
2010-09-13 12:00:00,70.22,70.24,69.97,70.03,30700.0,46.4938,46.507,46.3282,46.368,30700.0
2010-09-13 12:30:00,70.03,70.12,70.0,70.01,38900.0,46.368,46.4276,46.3481,46.3547,38900.0
2010-09-13 13:00:00,70.03,70.11,69.98,70.08,36100.0,46.368,46.4209,46.3349,46.4011,36100.0
2010-09-13 13:30:00,70.09,70.14,70.05,70.07,16500.0,46.4077,46.4408,46.3812,46.3945,16500.0
2010-09-13 14:00:00,70.1,70.2,70.06,70.19,33800.0,46.4143,46.4805,46.3878,46.4739,33800.0
2010-09-13 14:30:00,70.18,70.2,70.16,70.18,15500.0,46.4673,46.4805,46.454,46.4673,15500.0
2010-09-13 15:00:00,70.16,70.16,70.05,70.14,60800.0,46.454,46.454,46.3812,46.4408,60800.0
2010-09-13 15:30:00,70.14,70.33,70.11,70.27,138000.0,46.4408,46.5666,46.4209,46.5269,138000.0
2010-09-14 09:30:00,69.42,69.67,69.17,69.63,60100.0,45.9641,46.1296,45.7985,46.1031,60100.0
2010-09-14 10:00:00,69.62,69.84,69.58,69.83,59500.0,46.0965,46.2422,46.07,46.2355,59500.0
2010-09-14 10:30:00,69.8,69.9,69.75,69.76,78200.0,46.2157,46.2819,46.1826,46.1892,78200.0
2010-09-14 11:00:00,69.75,69.89,69.74,69.8,22000.0,46.1826,46.2753,46.176,46.2157,22000.0
2010-09-14 11:30:00,69.82,70.03,69.8,70.02,37400.0,46.2289,46.368,46.2157,46.3613,37400.0
2010-09-14 12:00:00,70.02,70.1,69.99,70.08,23200.0,46.3613,46.4143,46.3415,46.4011,23200.0
2010-09-14 12:30:00,70.07,70.1,70.0,70.05,45400.0,46.3945,46.4143,46.3481,46.3812,45400.0
2010-09-14 13:00:00,70.07,70.13,70.0,70.03,84300.0,46.3945,46.4342,46.3481,46.368,84300.0
2010-09-14 13:30:00,70.09,70.09,70.0,70.07,21800.0,46.4077,46.4077,46.3481,46.3945,21800.0
2010-09-14 14:00:00,70.04,70.08,69.96,70.05,22100.0,46.3746,46.4011,46.3216,46.3812,22100.0
2010-09-14 14:30:00,70.05,70.09,69.99,70.08,62100.0,46.3812,46.4077,46.3415,46.4011,62100.0
2010-09-14 15:00:00,70.08,70.09,69.94,70.05,63000.0,46.4011,46.4077,46.3084,46.3812,63000.0
2010-09-14 15:30:00,70.05,70.09,69.78,69.85,76900.0,46.3812,46.4077,46.2024,46.2488,76900.0
2010-09-15 09:30:00,70.6,70.96,70.42,70.75,102900.0,46.7454,46.9837,46.6262,46.8447,102900.0
2010-09-15 10:00:00,70.75,70.99,70.75,70.96,37200.0,46.8447,47.0036,46.8447,46.9837,37200.0
2010-09-15 10:30:00,70.98,71.03,70.89,71.0,48300.0,46.997,47.0301,46.9374,47.0102,48300.0
2010-09-15 11:00:00,71.01,71.03,70.82,70.87,37100.0,47.0168,47.0301,46.891,46.9241,37100.0
2010-09-15 11:30:00,70.82,70.88,70.79,70.79,23300.0,46.891,46.9308,46.8712,46.8712,23300.0
2010-09-15 12:00:00,70.79,70.83,70.77,70.8,22800.0,46.8712,46.8977,46.8579,46.8778,22800.0
2010-09-15 12:30:00,70.79,70.85,70.78,70.82,21300.0,46.8712,46.9109,46.8646,46.891,21300.0
2010-09-15 13:00:00,70.84,70.9,70.82,70.88,26000.0,46.9043,46.944,46.891,46.9308,26000.0
2010-09-15 13:30:00,70.86,70.99,70.86,70.97,19900.0,46.9175,47.0036,46.9175,46.9904,19900.0
2010-09-15 14:00:00,70.95,71.0,70.88,70.89,12200.0,46.9771,47.0102,46.9308,46.9374,12200.0
2010-09-15 14:30:00,70.89,70.98,70.85,70.97,26500.0,46.9374,46.997,46.9109,46.9904,26500.0
2010-09-15 15:00:00,70.95,71.14,70.89,71.12,42200.0,46.9771,47.1029,46.9374,47.0897,42200.0
2010-09-15 15:30:00,71.13,71.22,71.05,71.17,104100.0,47.0963,47.1559,47.0433,47.1228,104100.0
2010-09-16 09:30:00,71.57,71.6,71.16,71.47,53500.0,47.3876,47.4075,47.1162,47.3214,53500.0
2010-09-16 10:00:00,71.41,71.68,71.29,71.58,30300.0,47.2817,47.4605,47.2022,47.3942,30300.0
2010-09-16 10:30:00,71.56,71.56,71.41,71.44,16800.0,47.381,47.381,47.2817,47.3016,16800.0
2010-09-16 11:00:00,71.44,71.59,71.44,71.57,31600.0,47.3016,47.4009,47.3016,47.3876,31600.0
2010-09-16 11:30:00,71.57,71.65,71.55,71.64,36800.0,47.3876,47.4406,47.3744,47.434,36800.0
2010-09-16 12:00:00,71.62,71.65,71.6,71.64,14400.0,47.4207,47.4406,47.4075,47.434,14400.0
2010-09-16 12:30:00,71.64,71.72,71.63,71.7,10000.0,47.434,47.4869,47.4274,47.4737,10000.0
2010-09-16 13:00:00,71.68,71.68,71.59,71.64,8800.0,47.4605,47.4605,47.4009,47.434,8800.0
2010-09-16 13:30:00,71.64,71.64,71.56,71.63,30100.0,47.434,47.434,47.381,47.4274,30100.0
2010-09-16 14:00:00,71.62,71.73,71.59,71.72,18500.0,47.4207,47.4936,47.4009,47.4869,18500.0
2010-09-16 14:30:00,71.71,71.78,71.68,71.75,19300.0,47.4803,47.5267,47.4605,47.5068,19300.0
2010-09-16 15:00:00,71.75,71.82,71.7,71.78,48100.0,47.5068,47.5532,47.4737,47.5267,48100.0
2010-09-16 15:30:00,71.78,71.83,71.67,71.75,62400.0,47.5267,47.5598,47.4538,47.5068,62400.0
2010-09-17 09:30:00,71.9,71.96,71.64,71.7,30700.0,47.6061,47.6459,47.434,47.4737,30700.0
2010-09-17 10:00:00,71.66,71.83,71.62,71.75,18000.0,47.4472,47.5598,47.4207,47.5068,18000.0
2010-09-17 10:30:00,71.74,71.84,71.66,71.73,9900.0,47.5002,47.5664,47.4472,47.4936,9900.0
2010-09-17 11:00:00,71.74,71.84,71.62,71.62,18300.0,47.5002,47.5664,47.4207,47.4207,18300.0
2010-09-17 11:30:00,71.6,71.62,71.5,71.52,21000.0,47.4075,47.4207,47.3413,47.3545,21000.0
2010-09-17 12:00:00,71.51,71.58,71.5,71.55,13600.0,47.3479,47.3942,47.3413,47.3744,13600.0
2010-09-17 12:30:00,71.56,71.61,71.44,71.44,16100.0,47.381,47.4141,47.3016,47.3016,16100.0
2010-09-17 13:00:00,71.47,71.49,71.36,71.45,7100.0,47.3214,47.3347,47.2486,47.3082,7100.0
2010-09-17 13:30:00,71.44,71.47,71.34,71.34,20000.0,47.3016,47.3214,47.2353,47.2353,20000.0
2010-09-17 14:00:00,71.36,71.5,71.35,71.5,14000.0,47.2486,47.3413,47.242,47.3413,14000.0
2010-09-17 14:30:00,71.52,71.52,71.46,71.49,9200.0,47.3545,47.3545,47.3148,47.3347,9200.0
2010-09-17 15:00:00,71.5,71.5,71.4,71.44,16800.0,47.3413,47.3413,47.2751,47.3016,16800.0
2010-09-17 15:30:00,71.44,71.6,71.44,71.51,35300.0,47.3016,47.4075,47.3016,47.3479,35300.0
2010-09-20 09:30:00,71.9,72.12,71.38,71.46,83200.0,47.6061,47.7518,47.2618,47.3148,83200.0
2010-09-20 10:00:00,71.49,71.78,71.45,71.7,87600.0,47.3347,47.5267,47.3082,47.4737,87600.0
2010-09-20 10:30:00,71.69,71.8,71.65,71.8,51800.0,47.4671,47.5399,47.4406,47.5399,51800.0
2010-09-20 11:00:00,71.8,71.98,71.79,71.94,84500.0,47.5399,47.6591,47.5333,47.6326,84500.0
2010-09-20 11:30:00,71.94,71.96,71.84,71.89,27900.0,47.6326,47.6459,47.5664,47.5995,27900.0
2010-09-20 12:00:00,71.9,71.9,71.7,71.7,14500.0,47.6061,47.6061,47.4737,47.4737,14500.0
2010-09-20 12:30:00,71.69,71.78,71.65,71.78,23300.0,47.4671,47.5267,47.4406,47.5267,23300.0
2010-09-20 13:00:00,71.78,71.82,71.73,71.8,32200.0,47.5267,47.5532,47.4936,47.5399,32200.0
2010-09-20 13:30:00,71.8,71.82,71.74,71.75,25200.0,47.5399,47.5532,47.5002,47.5068,25200.0
2010-09-20 14:00:00,71.75,71.81,71.67,71.79,41200.0,47.5068,47.5465,47.4538,47.5333,41200.0
2010-09-20 14:30:00,71.78,71.99,71.78,71.97,83800.0,47.5267,47.6657,47.5267,47.6525,83800.0
2010-09-20 15:00:00,71.97,72.16,71.97,72.13,72300.0,47.6525,47.7783,47.6525,47.7584,72300.0
2010-09-20 15:30:00,72.13,72.31,72.12,72.24,166200.0,47.7584,47.8776,47.7518,47.8312,166200.0
2010-09-21 09:30:00,72.33,72.33,71.87,72.05,55000.0,47.8908,47.8908,47.5863,47.7054,55000.0
2010-09-21 10:00:00,72.06,72.09,71.88,71.97,14000.0,47.7121,47.7319,47.5929,47.6525,14000.0
2010-09-21 10:30:00,71.99,72.1,71.89,71.94,20900.0,47.6657,47.7385,47.5995,47.6326,20900.0
2010-09-21 11:00:00,71.92,72.02,71.81,71.81,11600.0,47.6194,47.6856,47.5465,47.5465,11600.0
2010-09-21 11:30:00,71.81,71.85,71.7,71.72,13700.0,47.5465,47.573,47.4737,47.4869,13700.0
2010-09-21 12:00:00,71.72,71.74,71.66,71.66,22900.0,47.4869,47.5002,47.4472,47.4472,22900.0
2010-09-21 12:30:00,71.67,71.74,71.62,71.74,13700.0,47.4538,47.5002,47.4207,47.5002,13700.0
2010-09-21 13:00:00,71.72,71.73,71.61,71.62,19800.0,47.4869,47.4936,47.4141,47.4207,19800.0
2010-09-21 13:30:00,71.63,71.65,71.57,71.61,13600.0,47.4274,47.4406,47.3876,47.4141,13600.0
2010-09-21 14:00:00,71.57,71.8,71.55,71.69,29000.0,47.3876,47.5399,47.3744,47.4671,29000.0
2010-09-21 14:30:00,71.71,72.1,71.66,71.87,89600.0,47.4803,47.7385,47.4472,47.5863,89600.0
2010-09-21 15:00:00,71.88,71.88,71.63,71.7,236300.0,47.5929,47.5929,47.4274,47.4737,236300.0
2010-09-21 15:30:00,71.7,71.7,71.36,71.55,124600.0,47.4737,47.4737,47.2486,47.3744,124600.0
2010-09-22 09:30:00,71.93,71.93,71.47,71.53,21800.0,47.626,47.626,47.3214,47.3611,21800.0
2010-09-22 10:00:00,71.49,71.53,71.26,71.39,18700.0,47.3347,47.3611,47.1824,47.2684,18700.0
2010-09-22 10:30:00,71.38,71.43,71.22,71.39,25600.0,47.2618,47.2949,47.1559,47.2684,25600.0
2010-09-22 11:00:00,71.36,71.4,71.05,71.15,40900.0,47.2486,47.2751,47.0433,47.1095,40900.0
2010-09-22 11:30:00,71.15,71.19,71.05,71.16,46600.0,47.1095,47.136,47.0433,47.1162,46600.0
2010-09-22 12:00:00,71.17,71.31,71.12,71.28,82000.0,47.1228,47.2155,47.0897,47.1956,82000.0
2010-09-22 12:30:00,71.3,71.32,71.19,71.24,10800.0,47.2089,47.2221,47.136,47.1691,10800.0
2010-09-22 13:00:00,71.22,71.25,71.07,71.14,14300.0,47.1559,47.1757,47.0566,47.1029,14300.0
2010-09-22 13:30:00,71.11,71.26,71.1,71.24,10400.0,47.0831,47.1824,47.0764,47.1691,10400.0
2010-09-22 14:00:00,71.21,71.34,71.19,71.31,29100.0,47.1493,47.2353,47.136,47.2155,29100.0
2010-09-22 14:30:00,71.32,71.53,71.32,71.53,22700.0,47.2221,47.3611,47.2221,47.3611,22700.0
2010-09-22 15:00:00,71.52,71.59,71.44,71.51,42900.0,47.3545,47.4009,47.3016,47.3479,42900.0
2010-09-22 15:30:00,71.5,71.61,71.47,71.55,69700.0,47.3413,47.4141,47.3214,47.3744,69700.0
2010-09-23 09:30:00,70.91,71.17,70.7,71.14,19300.0,46.9506,47.1228,46.8116,47.1029,19300.0
2010-09-23 10:00:00,71.11,71.38,71.1,71.21,43800.0,47.0831,47.2618,47.0764,47.1493,43800.0
2010-09-23 10:30:00,71.27,71.39,71.18,71.19,20700.0,47.189,47.2684,47.1294,47.136,20700.0
2010-09-23 11:00:00,71.17,71.31,71.17,71.25,11200.0,47.1228,47.2155,47.1228,47.1757,11200.0
2010-09-23 11:30:00,71.27,71.36,71.23,71.24,11400.0,47.189,47.2486,47.1625,47.1691,11400.0
2010-09-23 12:00:00,71.25,71.27,71.14,71.14,9000.0,47.1757,47.189,47.1029,47.1029,9000.0
2010-09-23 12:30:00,71.15,71.26,71.13,71.14,11300.0,47.1095,47.1824,47.0963,47.1029,11300.0
2010-09-23 13:00:00,71.18,71.21,71.08,71.08,13200.0,47.1294,47.1493,47.0632,47.0632,13200.0
2010-09-23 13:30:00,71.11,71.23,70.96,71.06,22700.0,47.0831,47.1625,46.9837,47.0499,22700.0
2010-09-23 14:00:00,71.07,71.19,71.06,71.16,21200.0,47.0566,47.136,47.0499,47.1162,21200.0
2010-09-23 14:30:00,71.14,71.25,71.08,71.15,31700.0,47.1029,47.1757,47.0632,47.1095,31700.0
2010-09-23 15:00:00,71.16,71.19,70.83,70.84,42800.0,47.1162,47.136,46.8977,46.9043,42800.0
2010-09-23 15:30:00,70.85,71.03,70.75,70.91,72300.0,46.9109,47.0301,46.8447,46.9506,72300.0
2010-09-24 09:30:00,72.54,72.86,72.36,72.83,153300.0,48.0299,48.2418,47.9107,48.2219,153300.0
2010-09-24 10:00:00,72.78,73.03,72.74,72.97,60000.0,48.1888,48.3543,48.1623,48.3146,60000.0
2010-09-24 10:30:00,73.01,73.05,72.83,72.89,27400.0,48.3411,48.3676,48.2219,48.2616,27400.0
2010-09-24 11:00:00,72.89,72.97,72.83,72.88,33200.0,48.2616,48.3146,48.2219,48.255,33200.0
2010-09-24 11:30:00,72.8,72.88,72.7,72.77,19200.0,48.202,48.255,48.1358,48.1822,19200.0
2010-09-24 12:00:00,72.76,72.82,72.67,72.76,25500.0,48.1755,48.2153,48.116,48.1755,25500.0
2010-09-24 12:30:00,72.8,72.96,72.74,72.86,17300.0,48.202,48.308,48.1623,48.2418,17300.0
2010-09-24 13:00:00,72.86,72.92,72.85,72.89,22300.0,48.2418,48.2815,48.2351,48.2616,22300.0
2010-09-24 13:30:00,72.91,72.91,72.85,72.88,16400.0,48.2749,48.2749,48.2351,48.255,16400.0
2010-09-24 14:00:00,72.88,72.92,72.8,72.92,31400.0,48.255,48.2815,48.202,48.2815,31400.0
2010-09-24 14:30:00,72.9,72.93,72.78,72.83,35600.0,48.2682,48.2881,48.1888,48.2219,35600.0
2010-09-24 15:00:00,72.82,72.88,72.75,72.79,37500.0,48.2153,48.255,48.1689,48.1954,37500.0
2010-09-24 15:30:00,72.8,73.06,72.79,73.05,150300.0,48.202,48.3742,48.1954,48.3676,150300.0
2010-09-27 09:30:00,73.19,73.2,72.69,72.71,69800.0,48.7776,48.7843,48.4444,48.4577,69800.0
2010-09-27 10:00:00,72.71,72.76,72.42,72.51,39100.0,48.4577,48.491,48.2644,48.3244,39100.0
2010-09-27 10:30:00,72.55,72.7,72.45,72.65,28400.0,48.3511,48.451,48.2844,48.4177,28400.0
2010-09-27 11:00:00,72.63,72.68,72.41,72.56,31900.0,48.4044,48.4377,48.2578,48.3577,31900.0
2010-09-27 11:30:00,72.58,72.59,72.43,72.44,21300.0,48.3711,48.3777,48.2711,48.2778,21300.0
2010-09-27 12:00:00,72.44,72.5,72.3,72.32,15100.0,48.2778,48.3177,48.1844,48.1978,15100.0
2010-09-27 12:30:00,72.32,72.43,72.31,72.37,15200.0,48.1978,48.2711,48.1911,48.2311,15200.0
2010-09-27 13:00:00,72.37,72.58,72.31,72.54,28100.0,48.2311,48.3711,48.1911,48.3444,28100.0
2010-09-27 13:30:00,72.51,72.6,72.41,72.53,16100.0,48.3244,48.3844,48.2578,48.3377,16100.0
2010-09-27 14:00:00,72.56,72.63,72.47,72.55,17100.0,48.3577,48.4044,48.2977,48.3511,17100.0
2010-09-27 14:30:00,72.57,72.77,72.48,72.54,22000.0,48.3644,48.4977,48.3044,48.3444,22000.0
2010-09-27 15:00:00,72.51,72.59,72.42,72.48,29200.0,48.3244,48.3777,48.2644,48.3044,29200.0
2010-09-27 15:30:00,72.46,72.51,72.37,72.42,76100.0,48.2911,48.3244,48.2311,48.2644,76100.0
2010-09-28 09:30:00,72.79,72.79,72.43,72.52,33100.0,48.511,48.511,48.2711,48.3311,33100.0
2010-09-28 10:00:00,72.54,72.7,72.28,72.67,32200.0,48.3444,48.451,48.1711,48.431,32200.0
2010-09-28 10:30:00,72.67,72.85,72.67,72.79,23400.0,48.431,48.551,48.431,48.511,23400.0
2010-09-28 11:00:00,72.81,73.07,72.77,73.07,40000.0,48.5243,48.6976,48.4977,48.6976,40000.0
2010-09-28 11:30:00,73.02,73.07,72.84,72.88,6700.0,48.6643,48.6976,48.5443,48.571,6700.0
2010-09-28 12:00:00,72.88,73.08,72.81,73.04,23500.0,48.571,48.7043,48.5243,48.6776,23500.0
2010-09-28 12:30:00,73.02,73.05,72.91,72.99,6600.0,48.6643,48.6843,48.591,48.6443,6600.0
2010-09-28 13:00:00,73.0,73.17,72.89,73.15,26700.0,48.651,48.7643,48.5777,48.7509,26700.0
2010-09-28 13:30:00,73.15,73.21,73.04,73.21,14900.0,48.7509,48.7909,48.6776,48.7909,14900.0
2010-09-28 14:00:00,73.24,73.24,72.92,72.92,15200.0,48.8109,48.8109,48.5976,48.5976,15200.0
2010-09-28 14:30:00,72.92,73.01,72.76,72.87,15000.0,48.5976,48.6576,48.491,48.5643,15000.0
2010-09-28 15:00:00,72.89,73.1,72.89,72.98,18700.0,48.5777,48.7176,48.5777,48.6376,18700.0
2010-09-28 15:30:00,72.98,73.24,72.98,73.15,79200.0,48.6376,48.8109,48.6376,48.7509,79200.0
2010-09-29 09:30:00,73.0,73.36,72.9,72.9,39700.0,48.651,48.8909,48.5843,48.5843,39700.0
2010-09-29 10:00:00,72.94,72.98,72.71,72.81,76000.0,48.611,48.6376,48.4577,48.5243,76000.0
2010-09-29 10:30:00,72.8,72.97,72.79,72.82,18000.0,48.5177,48.631,48.511,48.531,18000.0
2010-09-29 11:00:00,72.82,72.96,72.77,72.96,49000.0,48.531,48.6243,48.4977,48.6243,49000.0
2010-09-29 11:30:00,72.97,73.15,72.85,73.1,25900.0,48.631,48.7509,48.551,48.7176,25900.0
2010-09-29 12:00:00,73.07,73.18,73.0,73.17,18800.0,48.6976,48.7709,48.651,48.7643,18800.0
2010-09-29 12:30:00,73.17,73.19,72.99,73.0,17000.0,48.7643,48.7776,48.6443,48.651,17000.0
2010-09-29 13:00:00,73.01,73.05,72.82,72.82,10900.0,48.6576,48.6843,48.531,48.531,10900.0
2010-09-29 13:30:00,72.81,72.99,72.76,72.98,22000.0,48.5243,48.6443,48.491,48.6376,22000.0
2010-09-29 14:00:00,72.99,73.07,72.9,72.91,19400.0,48.6443,48.6976,48.5843,48.591,19400.0
2010-09-29 14:30:00,72.88,73.08,72.88,73.05,24800.0,48.571,48.7043,48.571,48.6843,24800.0
2010-09-29 15:00:00,73.02,73.02,72.83,72.84,36800.0,48.6643,48.6643,48.5377,48.5443,36800.0
2010-09-29 15:30:00,72.83,73.08,72.81,73.03,105800.0,48.5377,48.7043,48.5243,48.671,105800.0
2010-09-30 09:30:00,72.33,72.82,72.33,72.51,45300.0,48.2044,48.531,48.2044,48.3244,45300.0
2010-09-30 10:00:00,72.47,72.48,72.17,72.31,25400.0,48.2977,48.3044,48.0978,48.1911,25400.0
2010-09-30 10:30:00,72.28,72.41,72.15,72.15,25300.0,48.1711,48.2578,48.0845,48.0845,25300.0
2010-09-30 11:00:00,72.16,72.16,71.65,71.66,45900.0,48.0911,48.0911,47.7513,47.7579,45900.0
2010-09-30 11:30:00,71.64,71.74,71.5,71.66,24700.0,47.7446,47.8112,47.6513,47.7579,24700.0
2010-09-30 12:00:00,71.64,71.64,71.45,71.57,25200.0,47.7446,47.7446,47.618,47.6979,25200.0
2010-09-30 12:30:00,71.6,71.97,71.56,71.94,24400.0,47.7179,47.9645,47.6913,47.9445,24400.0
2010-09-30 13:00:00,71.95,71.99,71.9,71.99,23300.0,47.9512,47.9778,47.9179,47.9778,23300.0
2010-09-30 13:30:00,71.98,72.0,71.84,71.89,28500.0,47.9712,47.9845,47.8779,47.9112,28500.0
2010-09-30 14:00:00,71.89,71.9,71.66,71.79,42600.0,47.9112,47.9179,47.7579,47.8446,42600.0
2010-09-30 14:30:00,71.8,71.9,71.76,71.86,61000.0,47.8512,47.9179,47.8246,47.8912,61000.0
2010-09-30 15:00:00,71.83,71.86,71.68,71.82,51500.0,47.8712,47.8912,47.7712,47.8646,51500.0
2010-09-30 15:30:00,71.84,71.85,71.55,71.63,241200.0,47.8779,47.8845,47.6846,47.7379,241200.0
2010-10-01 09:30:00,71.75,71.99,71.7,71.9,72800.0,47.8179,47.9778,47.7846,47.9179,72800.0
2010-10-01 10:00:00,71.9,71.96,71.58,71.66,30900.0,47.9179,47.9579,47.7046,47.7579,30900.0
2010-10-01 10:30:00,71.66,71.69,71.55,71.67,21600.0,47.7579,47.7779,47.6846,47.7646,21600.0
2010-10-01 11:00:00,71.61,71.71,71.58,71.61,20400.0,47.7246,47.7912,47.7046,47.7246,20400.0
2010-10-01 11:30:00,71.6,71.87,71.53,71.81,20700.0,47.7179,47.8979,47.6713,47.8579,20700.0
2010-10-01 12:00:00,71.79,71.87,71.73,71.75,25900.0,47.8446,47.8979,47.8046,47.8179,25900.0
2010-10-01 12:30:00,71.78,71.8,71.7,71.78,17600.0,47.8379,47.8512,47.7846,47.8379,17600.0
2010-10-01 13:00:00,71.77,71.9,71.75,71.84,18500.0,47.8312,47.9179,47.8179,47.8779,18500.0
2010-10-01 13:30:00,71.87,71.87,71.68,71.84,59700.0,47.8979,47.8979,47.7712,47.8779,59700.0
2010-10-01 14:00:00,71.85,71.92,71.82,71.86,36700.0,47.8845,47.9312,47.8646,47.8912,36700.0
2010-10-01 14:30:00,71.86,71.89,71.8,71.8,26700.0,47.8912,47.9112,47.8512,47.8512,26700.0
2010-10-01 15:00:00,71.82,71.9,71.81,71.81,29000.0,47.8646,47.9179,47.8579,47.8579,29000.0
2010-10-01 15:30:00,71.8,71.84,71.68,71.75,94700.0,47.8512,47.8779,47.7712,47.8179,94700.0
2010-10-04 09:30:00,70.73,71.23,70.73,71.06,50500.0,47.1381,47.4713,47.1381,47.358,50500.0
2010-10-04 10:00:00,71.1,71.26,70.93,71.17,27100.0,47.3847,47.4913,47.2714,47.4314,27100.0
2010-10-04 10:30:00,71.17,71.25,70.92,70.92,24100.0,47.4314,47.4847,47.2647,47.2647,24100.0
2010-10-04 11:00:00,70.92,70.92,70.62,70.66,40500.0,47.2647,47.2647,47.0648,47.0915,40500.0
2010-10-04 11:30:00,70.66,70.83,70.61,70.62,12000.0,47.0915,47.2048,47.0581,47.0648,12000.0
2010-10-04 12:00:00,70.6,70.64,70.52,70.62,20000.0,47.0515,47.0781,46.9982,47.0648,20000.0
2010-10-04 12:30:00,70.61,70.64,70.55,70.6,4200.0,47.0581,47.0781,47.0182,47.0515,4200.0
2010-10-04 13:00:00,70.64,70.74,70.63,70.72,10500.0,47.0781,47.1448,47.0715,47.1315,10500.0
2010-10-04 13:30:00,70.71,70.73,70.62,70.72,8100.0,47.1248,47.1381,47.0648,47.1315,8100.0
2010-10-04 14:00:00,70.72,70.75,70.6,70.62,15100.0,47.1315,47.1514,47.0515,47.0648,15100.0
2010-10-04 14:30:00,70.62,70.72,70.58,70.69,27200.0,47.0648,47.1315,47.0382,47.1115,27200.0
2010-10-04 15:00:00,70.7,70.84,70.68,70.77,33000.0,47.1181,47.2114,47.1048,47.1648,33000.0
2010-10-04 15:30:00,70.79,70.8,70.69,70.73,78900.0,47.1781,47.1848,47.1115,47.1381,78900.0
2010-10-05 09:30:00,71.35,71.68,71.29,71.6,39800.0,47.5513,47.7712,47.5113,47.7179,39800.0
2010-10-05 10:00:00,71.56,71.64,71.42,71.61,35200.0,47.6913,47.7446,47.598,47.7246,35200.0
2010-10-05 10:30:00,71.61,71.81,71.59,71.74,28700.0,47.7246,47.8579,47.7113,47.8112,28700.0
2010-10-05 11:00:00,71.77,71.88,71.74,71.75,11700.0,47.8312,47.9045,47.8112,47.8179,11700.0
2010-10-05 11:30:00,71.78,71.89,71.73,71.77,20000.0,47.8379,47.9112,47.8046,47.8312,20000.0
2010-10-05 12:00:00,71.74,71.78,71.67,71.7,31700.0,47.8112,47.8379,47.7646,47.7846,31700.0
2010-10-05 12:30:00,71.72,71.89,71.67,71.89,23100.0,47.7979,47.9112,47.7646,47.9112,23100.0
2010-10-05 13:00:00,71.87,72.0,71.81,71.94,19200.0,47.8979,47.9845,47.8579,47.9445,19200.0
2010-10-05 13:30:00,71.93,72.0,71.9,71.94,22300.0,47.9379,47.9845,47.9179,47.9445,22300.0
2010-10-05 14:00:00,71.95,71.98,71.88,71.9,9700.0,47.9512,47.9712,47.9045,47.9179,9700.0
2010-10-05 14:30:00,71.92,72.01,71.89,71.94,20800.0,47.9312,47.9912,47.9112,47.9445,20800.0
2010-10-05 15:00:00,71.94,72.06,71.91,72.04,33000.0,47.9445,48.0245,47.9245,48.0112,33000.0
2010-10-05 15:30:00,72.03,72.04,71.93,72.02,87200.0,48.0045,48.0112,47.9379,47.9978,87200.0
2010-10-06 09:30:00,71.32,71.34,71.16,71.29,93400.0,47.5313,47.5447,47.4247,47.5113,93400.0
2010-10-06 10:00:00,71.27,71.48,71.18,71.22,25900.0,47.498,47.638,47.438,47.4647,25900.0
2010-10-06 10:30:00,71.22,71.29,71.18,71.23,11400.0,47.4647,47.5113,47.438,47.4713,11400.0
2010-10-06 11:00:00,71.25,71.28,71.12,71.21,39000.0,47.4847,47.5047,47.398,47.458,39000.0
2010-10-06 11:30:00,71.21,71.37,71.21,71.36,14000.0,47.458,47.5646,47.458,47.558,14000.0
2010-10-06 12:00:00,71.37,71.46,71.33,71.35,26600.0,47.5646,47.6246,47.538,47.5513,26600.0
2010-10-06 12:30:00,71.36,71.36,71.24,71.26,8300.0,47.558,47.558,47.478,47.4913,8300.0
2010-10-06 13:00:00,71.26,71.26,71.11,71.17,43900.0,47.4913,47.4913,47.3914,47.4314,43900.0
2010-10-06 13:30:00,71.18,71.32,71.16,71.3,39800.0,47.438,47.5313,47.4247,47.518,39800.0
2010-10-06 14:00:00,71.3,71.35,71.25,71.35,17100.0,47.518,47.5513,47.4847,47.5513,17100.0
2010-10-06 14:30:00,71.34,71.4,71.3,71.35,23400.0,47.5447,47.5846,47.518,47.5513,23400.0
2010-10-06 15:00:00,71.34,71.34,71.16,71.23,21500.0,47.5447,47.5447,47.4247,47.4713,21500.0
2010-10-06 15:30:00,71.23,71.24,71.13,71.19,90600.0,47.4713,47.478,47.4047,47.4447,90600.0
2010-10-07 09:30:00,71.78,71.78,71.31,71.35,38400.0,47.8379,47.8379,47.5247,47.5513,38400.0
2010-10-07 10:00:00,71.35,71.55,71.31,71.53,18900.0,47.5513,47.6846,47.5247,47.6713,18900.0
2010-10-07 10:30:00,71.51,71.51,71.36,71.42,16500.0,47.658,47.658,47.558,47.598,16500.0
2010-10-07 11:00:00,71.38,71.43,71.28,71.33,11600.0,47.5713,47.6046,47.5047,47.538,11600.0
2010-10-07 11:30:00,71.36,71.46,71.35,71.4,8100.0,47.558,47.6246,47.5513,47.5846,8100.0
2010-10-07 12:00:00,71.43,71.43,71.1,71.11,15400.0,47.6046,47.6046,47.3847,47.3914,15400.0
2010-10-07 12:30:00,71.1,71.11,70.94,71.01,12200.0,47.3847,47.3914,47.2781,47.3247,12200.0
2010-10-07 13:00:00,71.01,71.14,70.97,70.98,9500.0,47.3247,47.4114,47.2981,47.3047,9500.0
2010-10-07 13:30:00,70.99,71.2,70.95,71.16,13200.0,47.3114,47.4514,47.2847,47.4247,13200.0
2010-10-07 14:00:00,71.16,71.18,71.06,71.17,22200.0,47.4247,47.438,47.358,47.4314,22200.0
2010-10-07 14:30:00,71.18,71.23,71.1,71.23,13800.0,47.438,47.4713,47.3847,47.4713,13800.0
2010-10-07 15:00:00,71.23,71.25,71.11,71.11,21700.0,47.4713,47.4847,47.3914,47.3914,21700.0
2010-10-07 15:30:00,71.12,71.27,71.09,71.13,70500.0,47.398,47.498,47.378,47.4047,70500.0
2010-10-08 09:30:00,70.65,70.74,70.51,70.66,46900.0,47.0848,47.1448,46.9915,47.0915,46900.0
2010-10-08 10:00:00,70.67,70.72,70.51,70.52,24500.0,47.0981,47.1315,46.9915,46.9982,24500.0
2010-10-08 10:30:00,70.52,70.72,70.52,70.72,22100.0,46.9982,47.1315,46.9982,47.1315,22100.0
2010-10-08 11:00:00,70.72,70.85,70.72,70.81,26600.0,47.1315,47.2181,47.1315,47.1914,26600.0
2010-10-08 11:30:00,70.83,70.93,70.81,70.85,10200.0,47.2048,47.2714,47.1914,47.2181,10200.0
2010-10-08 12:00:00,70.85,70.88,70.8,70.85,13400.0,47.2181,47.2381,47.1848,47.2181,13400.0
2010-10-08 12:30:00,70.86,71.02,70.86,70.98,23000.0,47.2248,47.3314,47.2248,47.3047,23000.0
2010-10-08 13:00:00,70.98,71.01,70.97,71.0,22400.0,47.3047,47.3247,47.2981,47.3181,22400.0
2010-10-08 13:30:00,71.0,71.02,70.91,70.91,37200.0,47.3181,47.3314,47.2581,47.2581,37200.0
2010-10-08 14:00:00,70.91,70.92,70.81,70.87,10900.0,47.2581,47.2647,47.1914,47.2314,10900.0
2010-10-08 14:30:00,70.9,70.99,70.88,70.9,11700.0,47.2514,47.3114,47.2381,47.2514,11700.0
2010-10-08 15:00:00,70.9,71.1,70.9,71.03,17000.0,47.2514,47.3847,47.2514,47.3381,17000.0
2010-10-08 15:30:00,71.02,71.15,71.0,71.03,58500.0,47.3314,47.418,47.3181,47.3381,58500.0
2010-10-11 09:30:00,71.01,71.11,70.8,70.94,30600.0,47.3247,47.3914,47.1848,47.2781,30600.0
2010-10-11 10:00:00,70.98,71.18,70.95,71.18,16000.0,47.3047,47.438,47.2847,47.438,16000.0
2010-10-11 10:30:00,71.18,71.21,70.94,71.01,14800.0,47.438,47.458,47.2781,47.3247,14800.0
2010-10-11 11:00:00,71.0,71.1,71.0,71.03,11200.0,47.3181,47.3847,47.3181,47.3381,11200.0
2010-10-11 11:30:00,71.01,71.02,70.94,70.94,10200.0,47.3247,47.3314,47.2781,47.2781,10200.0
2010-10-11 12:00:00,70.93,71.0,70.93,70.98,6400.0,47.2714,47.3181,47.2714,47.3047,6400.0
2010-10-11 12:30:00,71.0,71.02,70.95,71.0,6900.0,47.3181,47.3314,47.2847,47.3181,6900.0
2010-10-11 13:00:00,70.98,71.01,70.98,71.01,3500.0,47.3047,47.3247,47.3047,47.3247,3500.0
2010-10-11 13:30:00,71.02,71.07,71.0,71.07,12000.0,47.3314,47.3647,47.3181,47.3647,12000.0
2010-10-11 14:00:00,71.06,71.06,70.98,71.01,6900.0,47.358,47.358,47.3047,47.3247,6900.0
2010-10-11 14:30:00,71.01,71.07,71.01,71.02,6700.0,47.3247,47.3647,47.3247,47.3314,6700.0
2010-10-11 15:00:00,71.04,71.06,70.9,70.94,14000.0,47.3447,47.358,47.2514,47.2781,14000.0
2010-10-11 15:30:00,70.92,70.93,70.76,70.87,48000.0,47.2647,47.2714,47.1581,47.2314,48000.0
2010-10-12 09:30:00,69.98,70.08,69.65,69.87,110900.0,46.6383,46.7049,46.4184,46.565,110900.0
2010-10-12 10:00:00,69.86,69.89,69.75,69.78,35800.0,46.5583,46.5783,46.485,46.505,35800.0
2010-10-12 10:30:00,69.79,69.97,69.75,69.89,38600.0,46.5117,46.6316,46.485,46.5783,38600.0
2010-10-12 11:00:00,69.89,70.1,69.89,70.07,20200.0,46.5783,46.7183,46.5783,46.6983,20200.0
2010-10-12 11:30:00,70.03,70.13,70.0,70.02,20800.0,46.6716,46.7382,46.6516,46.6649,20800.0
2010-10-12 12:00:00,70.03,70.1,70.0,70.0,21200.0,46.6716,46.7183,46.6516,46.6516,21200.0
2010-10-12 12:30:00,69.99,69.99,69.95,69.95,7200.0,46.6449,46.6449,46.6183,46.6183,7200.0
2010-10-12 13:00:00,69.9,69.99,69.84,69.98,23900.0,46.585,46.6449,46.545,46.6383,23900.0
2010-10-12 13:30:00,69.98,69.98,69.93,69.95,13100.0,46.6383,46.6383,46.605,46.6183,13100.0
2010-10-12 14:00:00,69.93,70.26,69.86,70.03,52200.0,46.605,46.8249,46.5583,46.6716,52200.0
2010-10-12 14:30:00,70.04,70.11,69.92,70.05,20000.0,46.6783,46.7249,46.5983,46.6849,20000.0
2010-10-12 15:00:00,70.04,70.23,69.98,70.23,30000.0,46.6783,46.8049,46.6383,46.8049,30000.0
2010-10-12 15:30:00,70.2,70.29,70.01,70.03,57400.0,46.7849,46.8449,46.6583,46.6716,57400.0
2010-10-13 09:30:00,70.05,70.15,69.93,70.09,64500.0,46.6849,46.7516,46.605,46.7116,64500.0
2010-10-13 10:00:00,70.11,70.2,70.04,70.17,39800.0,46.7249,46.7849,46.6783,46.7649,39800.0
2010-10-13 10:30:00,70.18,70.39,70.17,70.39,28500.0,46.7716,46.9115,46.7649,46.9115,28500.0
2010-10-13 11:00:00,70.43,70.53,70.39,70.4,20500.0,46.9382,47.0048,46.9115,46.9182,20500.0
2010-10-13 11:30:00,70.4,70.46,70.37,70.37,17700.0,46.9182,46.9582,46.8982,46.8982,17700.0
2010-10-13 12:00:00,70.41,70.5,70.41,70.5,18000.0,46.9249,46.9848,46.9249,46.9848,18000.0
2010-10-13 12:30:00,70.49,70.73,70.49,70.62,44300.0,46.9782,47.1381,46.9782,47.0648,44300.0
2010-10-13 13:00:00,70.65,70.7,70.57,70.65,14400.0,47.0848,47.1181,47.0315,47.0848,14400.0
2010-10-13 13:30:00,70.65,70.73,70.65,70.67,22800.0,47.0848,47.1381,47.0848,47.0981,22800.0
2010-10-13 14:00:00,70.67,70.7,70.54,70.55,19300.0,47.0981,47.1181,47.0115,47.0182,19300.0
2010-10-13 14:30:00,70.58,70.59,70.44,70.47,18500.0,47.0382,47.0448,46.9448,46.9648,18500.0
2010-10-13 15:00:00,70.47,70.5,70.26,70.31,53900.0,46.9648,46.9848,46.8249,46.8582,53900.0
2010-10-13 15:30:00,70.31,70.42,70.15,70.21,63400.0,46.8582,46.9315,46.7516,46.7916,63400.0
2010-10-14 09:30:00,71.65,71.96,71.28,71.85,110200.0,47.7513,47.9579,47.5047,47.8845,110200.0
2010-10-14 10:00:00,71.84,72.18,71.83,72.16,81800.0,47.8779,48.1045,47.8712,48.0911,81800.0
2010-10-14 10:30:00,72.15,72.32,72.08,72.3,51100.0,48.0845,48.1978,48.0378,48.1844,51100.0
2010-10-14 11:00:00,72.31,72.31,72.04,72.08,36500.0,48.1911,48.1911,48.0112,48.0378,36500.0
2010-10-14 11:30:00,72.09,72.1,71.89,71.98,57000.0,48.0445,48.0512,47.9112,47.9712,57000.0
2010-10-14 12:00:00,71.97,72.07,71.9,71.9,33700.0,47.9645,48.0312,47.9179,47.9179,33700.0
2010-10-14 12:30:00,71.89,72.03,71.89,72.01,126600.0,47.9112,48.0045,47.9112,47.9912,126600.0
2010-10-14 13:00:00,72.01,72.01,71.67,71.79,48200.0,47.9912,47.9912,47.7646,47.8446,48200.0
2010-10-14 13:30:00,71.79,72.17,71.79,72.17,46700.0,47.8446,48.0978,47.8446,48.0978,46700.0
2010-10-14 14:00:00,72.16,72.22,72.1,72.21,91300.0,48.0911,48.1311,48.0512,48.1245,91300.0
2010-10-14 14:30:00,72.21,72.23,72.11,72.17,93600.0,48.1245,48.1378,48.0578,48.0978,93600.0
2010-10-14 15:00:00,72.17,72.33,72.09,72.3,114900.0,48.0978,48.2044,48.0445,48.1844,114900.0
2010-10-14 15:30:00,72.29,72.42,72.25,72.41,154700.0,48.1778,48.2644,48.1511,48.2578,154700.0
2010-10-15 09:30:00,71.6,71.69,71.14,71.3,94800.0,47.7179,47.7779,47.4114,47.518,94800.0
2010-10-15 10:00:00,71.23,71.48,71.15,71.17,91800.0,47.4713,47.638,47.418,47.4314,91800.0
2010-10-15 10:30:00,71.18,71.48,71.06,71.46,53300.0,47.438,47.638,47.358,47.6246,53300.0
2010-10-15 11:00:00,71.45,71.7,71.44,71.63,49700.0,47.618,47.7846,47.6113,47.7379,49700.0
2010-10-15 11:30:00,71.64,71.77,71.61,71.67,42800.0,47.7446,47.8312,47.7246,47.7646,42800.0
2010-10-15 12:00:00,71.66,71.96,71.59,71.94,79300.0,47.7579,47.9579,47.7113,47.9445,79300.0
2010-10-15 12:30:00,71.95,72.02,71.74,71.75,89700.0,47.9512,47.9978,47.8112,47.8179,89700.0
2010-10-15 13:00:00,71.75,71.8,71.62,71.72,17500.0,47.8179,47.8512,47.7313,47.7979,17500.0
2010-10-15 13:30:00,71.73,71.76,71.55,71.63,87400.0,47.8046,47.8246,47.6846,47.7379,87400.0
2010-10-15 14:00:00,71.61,71.8,71.52,71.76,31700.0,47.7246,47.8512,47.6646,47.8246,31700.0
2010-10-15 14:30:00,71.77,71.96,71.62,71.65,132300.0,47.8312,47.9579,47.7313,47.7513,132300.0
2010-10-15 15:00:00,71.64,71.7,71.53,71.53,77900.0,47.7446,47.7846,47.6713,47.6713,77900.0
2010-10-15 15:30:00,71.53,71.68,71.45,71.52,101300.0,47.6713,47.7712,47.618,47.6646,101300.0
2010-10-18 09:30:00,72.01,72.5,72.0,72.47,82500.0,47.9912,48.3177,47.9845,48.2977,82500.0
2010-10-18 10:00:00,72.42,72.5,72.32,72.32,18000.0,48.2644,48.3177,48.1978,48.1978,18000.0
2010-10-18 10:30:00,72.34,72.6,72.34,72.6,21200.0,48.2111,48.3844,48.2111,48.3844,21200.0
2010-10-18 11:00:00,72.6,72.6,72.28,72.41,28900.0,48.3844,48.3844,48.1711,48.2578,28900.0
2010-10-18 11:30:00,72.4,72.41,72.13,72.29,31200.0,48.2511,48.2578,48.0712,48.1778,31200.0
2010-10-18 12:00:00,72.31,72.4,72.22,72.25,22100.0,48.1911,48.2511,48.1311,48.1511,22100.0
2010-10-18 12:30:00,72.25,72.28,72.21,72.23,7300.0,48.1511,48.1711,48.1245,48.1378,7300.0
2010-10-18 13:00:00,72.23,72.35,72.21,72.31,8700.0,48.1378,48.2178,48.1245,48.1911,8700.0
2010-10-18 13:30:00,72.32,72.42,72.31,72.37,22700.0,48.1978,48.2644,48.1911,48.2311,22700.0
2010-10-18 14:00:00,72.36,72.49,72.34,72.47,12600.0,48.2244,48.3111,48.2111,48.2977,12600.0
2010-10-18 14:30:00,72.49,72.54,72.46,72.48,15000.0,48.3111,48.3444,48.2911,48.3044,15000.0
2010-10-18 15:00:00,72.46,72.6,72.46,72.54,25300.0,48.2911,48.3844,48.2911,48.3444,25300.0
2010-10-18 15:30:00,72.54,72.66,72.54,72.58,36300.0,48.3444,48.4244,48.3444,48.3711,36300.0
2010-10-19 09:30:00,71.6,72.0,71.16,71.21,89500.0,47.7179,47.9845,47.4247,47.458,89500.0
2010-10-19 10:00:00,71.18,71.52,71.18,71.46,29100.0,47.438,47.6646,47.438,47.6246,29100.0
2010-10-19 10:30:00,71.46,71.55,71.35,71.39,28000.0,47.6246,47.6846,47.5513,47.578,28000.0
2010-10-19 11:00:00,71.4,71.42,71.27,71.33,25500.0,47.5846,47.598,47.498,47.538,25500.0
2010-10-19 11:30:00,71.36,71.6,71.36,71.58,31500.0,47.558,47.7179,47.558,47.7046,31500.0
2010-10-19 12:00:00,71.59,71.68,71.58,71.66,14000.0,47.7113,47.7712,47.7046,47.7579,14000.0
2010-10-19 12:30:00,71.64,71.71,71.61,71.71,12300.0,47.7446,47.7912,47.7246,47.7912,12300.0
2010-10-19 13:00:00,71.72,71.74,71.6,71.64,11600.0,47.7979,47.8112,47.7179,47.7446,11600.0
2010-10-19 13:30:00,71.61,71.64,71.35,71.36,28700.0,47.7246,47.7446,47.5513,47.558,28700.0
2010-10-19 14:00:00,71.36,71.36,71.03,71.23,52200.0,47.558,47.558,47.3381,47.4713,52200.0
2010-10-19 14:30:00,71.21,71.42,71.21,71.34,23200.0,47.458,47.598,47.458,47.5447,23200.0
2010-10-19 15:00:00,71.38,71.38,71.15,71.17,51600.0,47.5713,47.5713,47.418,47.4314,51600.0
2010-10-19 15:30:00,71.15,71.34,71.1,71.29,121300.0,47.418,47.5447,47.3847,47.5113,121300.0
2010-10-20 09:30:00,71.09,71.5,71.09,71.24,45800.0,47.378,47.6513,47.378,47.478,45800.0
2010-10-20 10:00:00,71.26,71.38,71.19,71.34,16900.0,47.4913,47.5713,47.4447,47.5447,16900.0
2010-10-20 10:30:00,71.34,71.62,71.34,71.51,34700.0,47.5447,47.7313,47.5447,47.658,34700.0
2010-10-20 11:00:00,71.53,71.53,71.41,71.5,16900.0,47.6713,47.6713,47.5913,47.6513,16900.0
2010-10-20 11:30:00,71.51,71.52,71.39,71.41,18700.0,47.658,47.6646,47.578,47.5913,18700.0
2010-10-20 12:00:00,71.4,71.53,71.39,71.41,26300.0,47.5846,47.6713,47.578,47.5913,26300.0
2010-10-20 12:30:00,71.41,71.42,71.35,71.39,16200.0,47.5913,47.598,47.5513,47.578,16200.0
2010-10-20 13:00:00,71.38,71.48,71.33,71.47,23200.0,47.5713,47.638,47.538,47.6313,23200.0
2010-10-20 13:30:00,71.47,71.5,71.39,71.43,16500.0,47.6313,47.6513,47.578,47.6046,16500.0
2010-10-20 14:00:00,71.43,71.52,71.31,71.45,47000.0,47.6046,47.6646,47.5247,47.618,47000.0
2010-10-20 14:30:00,71.48,71.64,71.48,71.61,56100.0,47.638,47.7446,47.638,47.7246,56100.0
2010-10-20 15:00:00,71.65,71.78,71.61,71.76,137900.0,47.7513,47.8379,47.7246,47.8246,137900.0
2010-10-20 15:30:00,71.74,71.78,71.56,71.65,134900.0,47.8112,47.8379,47.6913,47.7513,134900.0
2010-10-21 09:30:00,71.46,71.59,71.3,71.44,60100.0,47.6246,47.7113,47.518,47.6113,60100.0
2010-10-21 10:00:00,71.46,71.9,71.42,71.8,38400.0,47.6246,47.9179,47.598,47.8512,38400.0
2010-10-21 10:30:00,71.83,71.85,71.75,71.83,33300.0,47.8712,47.8845,47.8179,47.8712,33300.0
2010-10-21 11:00:00,71.86,71.97,71.65,71.66,39200.0,47.8912,47.9645,47.7513,47.7579,39200.0
2010-10-21 11:30:00,71.66,71.77,71.49,71.58,19700.0,47.7579,47.8312,47.6446,47.7046,19700.0
2010-10-21 12:00:00,71.56,71.72,71.5,71.72,14600.0,47.6913,47.7979,47.6513,47.7979,14600.0
2010-10-21 12:30:00,71.7,71.71,71.5,71.61,17500.0,47.7846,47.7912,47.6513,47.7246,17500.0
2010-10-21 13:00:00,71.61,71.77,71.58,71.68,22100.0,47.7246,47.8312,47.7046,47.7712,22100.0
2010-10-21 13:30:00,71.68,71.7,71.29,71.32,41900.0,47.7712,47.7846,47.5113,47.5313,41900.0
2010-10-21 14:00:00,71.3,71.48,71.23,71.37,30400.0,47.518,47.638,47.4713,47.5646,30400.0
2010-10-21 14:30:00,71.36,71.58,71.36,71.57,16800.0,47.558,47.7046,47.558,47.6979,16800.0
2010-10-21 15:00:00,71.56,71.75,71.54,71.63,26900.0,47.6913,47.8179,47.6779,47.7379,26900.0
2010-10-21 15:30:00,71.65,71.7,71.55,71.62,60500.0,47.7513,47.7846,47.6846,47.7313,60500.0
2010-10-22 09:30:00,71.67,72.13,71.67,71.9,56800.0,47.7646,48.0712,47.7646,47.9179,56800.0
2010-10-22 10:00:00,71.92,72.03,71.81,71.88,17400.0,47.9312,48.0045,47.8579,47.9045,17400.0
2010-10-22 10:30:00,71.9,71.9,71.79,71.79,16500.0,47.9179,47.9179,47.8446,47.8446,16500.0
2010-10-22 11:00:00,71.81,71.82,71.68,71.7,21700.0,47.8579,47.8646,47.7712,47.7846,21700.0
2010-10-22 11:30:00,71.71,71.79,71.62,71.63,20800.0,47.7912,47.8446,47.7313,47.7379,20800.0
2010-10-22 12:00:00,71.62,71.65,71.53,71.61,30700.0,47.7313,47.7513,47.6713,47.7246,30700.0
2010-10-22 12:30:00,71.61,71.63,71.55,71.55,15500.0,47.7246,47.7379,47.6846,47.6846,15500.0
2010-10-22 13:00:00,71.55,71.6,71.5,71.57,16500.0,47.6846,47.7179,47.6513,47.6979,16500.0
2010-10-22 13:30:00,71.57,71.57,71.48,71.52,14000.0,47.6979,47.6979,47.638,47.6646,14000.0
2010-10-22 14:00:00,71.52,71.63,71.48,71.62,18900.0,47.6646,47.7379,47.638,47.7313,18900.0
2010-10-22 14:30:00,71.58,71.59,71.48,71.49,20900.0,47.7046,47.7113,47.638,47.6446,20900.0
2010-10-22 15:00:00,71.47,71.56,71.46,71.54,17900.0,47.6313,47.6913,47.6246,47.6779,17900.0
2010-10-22 15:30:00,71.55,71.7,71.53,71.63,60400.0,47.6846,47.7846,47.6713,47.7379,60400.0
2010-10-25 09:30:00,71.6,71.91,70.7,71.9,48300.0,47.7179,47.9245,47.1181,47.9179,48300.0
2010-10-25 10:00:00,71.9,71.98,71.74,71.74,27700.0,47.9179,47.9712,47.8112,47.8112,27700.0
2010-10-25 10:30:00,71.74,71.79,71.46,71.55,37900.0,47.8112,47.8446,47.6246,47.6846,37900.0
2010-10-25 11:00:00,71.56,71.58,71.4,71.42,12700.0,47.6913,47.7046,47.5846,47.598,12700.0
2010-10-25 11:30:00,71.45,71.5,71.32,71.35,10300.0,47.618,47.6513,47.5313,47.5513,10300.0
2010-10-25 12:00:00,71.35,71.35,71.1,71.22,19600.0,47.5513,47.5513,47.3847,47.4647,19600.0
2010-10-25 12:30:00,71.18,71.2,71.11,71.14,30900.0,47.438,47.4514,47.3914,47.4114,30900.0
2010-10-25 13:00:00,71.14,71.39,71.13,71.37,50300.0,47.4114,47.578,47.4047,47.5646,50300.0
2010-10-25 13:30:00,71.38,71.4,71.27,71.36,9100.0,47.5713,47.5846,47.498,47.558,9100.0
2010-10-25 14:00:00,71.35,71.41,71.31,71.35,14900.0,47.5513,47.5913,47.5247,47.5513,14900.0
2010-10-25 14:30:00,71.35,71.4,71.22,71.36,23000.0,47.5513,47.5846,47.4647,47.558,23000.0
2010-10-25 15:00:00,71.36,71.48,71.33,71.45,30100.0,47.558,47.638,47.538,47.618,30100.0
2010-10-25 15:30:00,71.44,71.5,71.25,71.33,81900.0,47.6113,47.6513,47.4847,47.538,81900.0
2010-10-26 09:30:00,70.95,70.98,70.58,70.8,47900.0,47.2847,47.3047,47.0382,47.1848,47900.0
2010-10-26 10:00:00,70.79,71.04,70.77,71.04,21400.0,47.1781,47.3447,47.1648,47.3447,21400.0
2010-10-26 10:30:00,71.02,71.02,70.73,70.96,21400.0,47.3314,47.3314,47.1381,47.2914,21400.0
2010-10-26 11:00:00,70.96,71.07,70.82,71.05,22000.0,47.2914,47.3647,47.1981,47.3514,22000.0
2010-10-26 11:30:00,71.04,71.09,71.01,71.08,20200.0,47.3447,47.378,47.3247,47.3714,20200.0
2010-10-26 12:00:00,71.11,71.12,71.06,71.06,7500.0,47.3914,47.398,47.358,47.358,7500.0
2010-10-26 12:30:00,71.05,71.12,71.03,71.03,16600.0,47.3514,47.398,47.3381,47.3381,16600.0
2010-10-26 13:00:00,71.05,71.13,71.01,71.01,13500.0,47.3514,47.4047,47.3247,47.3247,13500.0
2010-10-26 13:30:00,71.04,71.04,70.8,70.8,15200.0,47.3447,47.3447,47.1848,47.1848,15200.0
2010-10-26 14:00:00,70.8,70.83,70.69,70.82,27500.0,47.1848,47.2048,47.1115,47.1981,27500.0
2010-10-26 14:30:00,70.83,70.93,70.74,70.87,37800.0,47.2048,47.2714,47.1448,47.2314,37800.0
2010-10-26 15:00:00,70.88,71.0,70.85,70.91,24700.0,47.2381,47.3181,47.2181,47.2581,24700.0
2010-10-26 15:30:00,70.92,70.95,70.86,70.87,62100.0,47.2647,47.2847,47.2248,47.2314,62100.0
2010-10-27 09:30:00,71.04,71.38,71.04,71.38,35300.0,47.3447,47.5713,47.3447,47.5713,35300.0
2010-10-27 10:00:00,71.36,71.38,71.01,71.03,55700.0,47.558,47.5713,47.3247,47.3381,55700.0
2010-10-27 10:30:00,71.04,71.13,70.71,70.77,115900.0,47.3447,47.4047,47.1248,47.1648,115900.0
2010-10-27 11:00:00,70.78,70.85,70.58,70.6,91000.0,47.1714,47.2181,47.0382,47.0515,91000.0
2010-10-27 11:30:00,70.6,70.64,70.34,70.4,116500.0,47.0515,47.0781,46.8782,46.9182,116500.0
2010-10-27 12:00:00,70.4,70.45,70.3,70.38,205700.0,46.9182,46.9515,46.8515,46.9049,205700.0
2010-10-27 12:30:00,70.4,70.41,70.35,70.35,39200.0,46.9182,46.9249,46.8849,46.8849,39200.0
2010-10-27 13:00:00,70.38,70.44,70.29,70.44,67400.0,46.9049,46.9448,46.8449,46.9448,67400.0
2010-10-27 13:30:00,70.4,70.46,70.37,70.41,64000.0,46.9182,46.9582,46.8982,46.9249,64000.0
2010-10-27 14:00:00,70.45,70.66,70.43,70.62,66300.0,46.9515,47.0915,46.9382,47.0648,66300.0
2010-10-27 14:30:00,70.59,70.74,70.54,70.64,87500.0,47.0448,47.1448,47.0115,47.0781,87500.0
2010-10-27 15:00:00,70.66,70.7,70.58,70.65,63900.0,47.0915,47.1181,47.0382,47.0848,63900.0
2010-10-27 15:30:00,70.68,70.9,70.66,70.83,202200.0,47.1048,47.2514,47.0915,47.2048,202200.0
2010-10-28 09:30:00,70.96,71.14,70.72,70.81,30100.0,47.2914,47.4114,47.1315,47.1914,30100.0
2010-10-28 10:00:00,70.85,70.9,70.63,70.64,26500.0,47.2181,47.2514,47.0715,47.0781,26500.0
2010-10-28 10:30:00,70.62,70.74,70.54,70.72,19900.0,47.0648,47.1448,47.0115,47.1315,19900.0
2010-10-28 11:00:00,70.71,70.86,70.68,70.79,17500.0,47.1248,47.2248,47.1048,47.1781,17500.0
2010-10-28 11:30:00,70.8,70.8,70.65,70.65,14500.0,47.1848,47.1848,47.0848,47.0848,14500.0
2010-10-28 12:00:00,70.64,70.68,70.54,70.58,18200.0,47.0781,47.1048,47.0115,47.0382,18200.0
2010-10-28 12:30:00,70.55,70.77,70.52,70.77,74800.0,47.0182,47.1648,46.9982,47.1648,74800.0
2010-10-28 13:00:00,70.77,70.98,70.76,70.8,52000.0,47.1648,47.3047,47.1581,47.1848,52000.0
2010-10-28 13:30:00,70.8,70.91,70.76,70.9,11100.0,47.1848,47.2581,47.1581,47.2514,11100.0
2010-10-28 14:00:00,70.9,70.99,70.84,70.89,14800.0,47.2514,47.3114,47.2114,47.2448,14800.0
2010-10-28 14:30:00,70.9,70.99,70.87,70.94,12400.0,47.2514,47.3114,47.2314,47.2781,12400.0
2010-10-28 15:00:00,70.92,70.99,70.85,70.95,20400.0,47.2647,47.3114,47.2181,47.2847,20400.0
2010-10-28 15:30:00,70.96,71.19,70.93,71.13,92000.0,47.2914,47.4447,47.2714,47.4047,92000.0
2010-10-29 09:30:00,70.91,71.0,70.78,70.79,26200.0,47.2581,47.3181,47.1714,47.1781,26200.0
2010-10-29 10:00:00,70.8,71.03,70.74,70.92,13400.0,47.1848,47.3381,47.1448,47.2647,13400.0
2010-10-29 10:30:00,70.89,70.89,70.75,70.85,14700.0,47.2448,47.2448,47.1514,47.2181,14700.0
2010-10-29 11:00:00,70.84,70.93,70.77,70.89,13400.0,47.2114,47.2714,47.1648,47.2448,13400.0
2010-10-29 11:30:00,70.85,70.85,70.64,70.76,13100.0,47.2181,47.2181,47.0781,47.1581,13100.0
2010-10-29 12:00:00,70.72,70.84,70.69,70.84,15200.0,47.1315,47.2114,47.1115,47.2114,15200.0
2010-10-29 12:30:00,70.82,70.85,70.7,70.76,15000.0,47.1981,47.2181,47.1181,47.1581,15000.0
2010-10-29 13:00:00,70.71,70.73,70.63,70.64,6000.0,47.1248,47.1381,47.0715,47.0781,6000.0
2010-10-29 13:30:00,70.67,70.71,70.63,70.71,7900.0,47.0981,47.1248,47.0715,47.1248,7900.0
2010-10-29 14:00:00,70.73,70.76,70.69,70.75,8000.0,47.1381,47.1581,47.1115,47.1514,8000.0
2010-10-29 14:30:00,70.7,70.76,70.66,70.73,14800.0,47.1181,47.1581,47.0915,47.1381,14800.0
2010-10-29 15:00:00,70.72,70.81,70.71,70.81,10700.0,47.1315,47.1914,47.1248,47.1914,10700.0
2010-10-29 15:30:00,70.79,70.89,70.74,70.75,54000.0,47.1781,47.2448,47.1448,47.1514,54000.0
2010-11-01 09:30:00,70.08,70.1,69.75,69.75,129600.0,46.7049,46.7183,46.485,46.485,129600.0
2010-11-01 10:00:00,69.75,69.9,69.67,69.73,66800.0,46.485,46.585,46.4317,46.4717,66800.0
2010-11-01 10:30:00,69.73,69.81,69.67,69.74,30300.0,46.4717,46.525,46.4317,46.4783,30300.0
2010-11-01 11:00:00,69.75,69.75,69.5,69.51,56000.0,46.485,46.485,46.3184,46.325,56000.0
2010-11-01 11:30:00,69.5,69.58,69.4,69.58,30600.0,46.3184,46.3717,46.2517,46.3717,30600.0
2010-11-01 12:00:00,69.57,69.6,69.43,69.5,22600.0,46.365,46.385,46.2717,46.3184,22600.0
2010-11-01 12:30:00,69.47,69.48,69.33,69.4,31200.0,46.2984,46.3051,46.2051,46.2517,31200.0
2010-11-01 13:00:00,69.4,69.55,69.35,69.43,43100.0,46.2517,46.3517,46.2184,46.2717,43100.0
2010-11-01 13:30:00,69.42,69.5,69.39,69.44,12500.0,46.2651,46.3184,46.2451,46.2784,12500.0
2010-11-01 14:00:00,69.44,69.47,69.4,69.41,20200.0,46.2784,46.2984,46.2517,46.2584,20200.0
2010-11-01 14:30:00,69.4,69.42,69.33,69.42,31900.0,46.2517,46.2651,46.2051,46.2651,31900.0
2010-11-01 15:00:00,69.39,69.56,69.33,69.51,98500.0,46.2451,46.3584,46.2051,46.325,98500.0
2010-11-01 15:30:00,69.53,69.65,69.48,69.6,97200.0,46.3384,46.4184,46.3051,46.385,97200.0
2010-11-02 09:30:00,70.35,70.73,70.2,70.73,86800.0,46.8849,47.1381,46.7849,47.1381,86800.0
2010-11-02 10:00:00,70.7,70.75,70.5,70.5,25000.0,47.1181,47.1514,46.9848,46.9848,25000.0
2010-11-02 10:30:00,70.51,70.54,70.35,70.49,42300.0,46.9915,47.0115,46.8849,46.9782,42300.0
2010-11-02 11:00:00,70.52,70.58,70.45,70.46,19500.0,46.9982,47.0382,46.9515,46.9582,19500.0
2010-11-02 11:30:00,70.46,70.47,70.38,70.4,6300.0,46.9582,46.9648,46.9049,46.9182,6300.0
2010-11-02 12:00:00,70.43,70.48,70.38,70.46,11700.0,46.9382,46.9715,46.9049,46.9582,11700.0
2010-11-02 12:30:00,70.45,70.46,70.4,70.4,21300.0,46.9515,46.9582,46.9182,46.9182,21300.0
2010-11-02 13:00:00,70.4,70.45,70.39,70.42,15900.0,46.9182,46.9515,46.9115,46.9315,15900.0
2010-11-02 13:30:00,70.43,70.5,70.38,70.5,41000.0,46.9382,46.9848,46.9049,46.9848,41000.0
2010-11-02 14:00:00,70.5,70.5,70.42,70.44,16900.0,46.9848,46.9848,46.9315,46.9448,16900.0
2010-11-02 14:30:00,70.44,70.44,70.3,70.34,19800.0,46.9448,46.9448,46.8515,46.8782,19800.0
2010-11-02 15:00:00,70.34,70.4,70.29,70.38,47100.0,46.8782,46.9182,46.8449,46.9049,47100.0
2010-11-02 15:30:00,70.39,70.39,70.22,70.23,86500.0,46.9115,46.9115,46.7982,46.8049,86500.0
2010-11-03 09:30:00,70.23,70.47,70.23,70.29,36700.0,46.8049,46.9648,46.8049,46.8449,36700.0
2010-11-03 10:00:00,70.3,70.37,70.28,70.36,42100.0,46.8515,46.8982,46.8382,46.8915,42100.0
2010-11-03 10:30:00,70.36,70.38,70.13,70.2,21100.0,46.8915,46.9049,46.7382,46.7849,21100.0
2010-11-03 11:00:00,70.21,70.27,70.07,70.13,25400.0,46.7916,46.8316,46.6983,46.7382,25400.0
2010-11-03 11:30:00,70.14,70.23,70.14,70.17,7700.0,46.7449,46.8049,46.7449,46.7649,7700.0
2010-11-03 12:00:00,70.2,70.3,70.1,70.27,22200.0,46.7849,46.8515,46.7183,46.8316,22200.0
2010-11-03 12:30:00,70.28,70.4,70.21,70.24,13300.0,46.8382,46.9182,46.7916,46.8116,13300.0
2010-11-03 13:00:00,70.25,70.35,70.11,70.11,14200.0,46.8182,46.8849,46.7249,46.7249,14200.0
2010-11-03 13:30:00,70.14,70.22,70.11,70.22,10200.0,46.7449,46.7982,46.7249,46.7982,10200.0
2010-11-03 14:00:00,70.23,70.54,69.85,69.88,36700.0,46.8049,47.0115,46.5516,46.5716,36700.0
2010-11-03 14:30:00,69.87,70.62,69.75,70.59,48100.0,46.565,47.0648,46.485,47.0448,48100.0
2010-11-03 15:00:00,70.5,70.63,70.41,70.49,35000.0,46.9848,47.0715,46.9249,46.9782,35000.0
2010-11-03 15:30:00,70.45,70.7,70.37,70.66,102800.0,46.9515,47.1181,46.8982,47.0915,102800.0
2010-11-04 09:30:00,71.95,72.09,71.62,72.07,152600.0,47.9512,48.0445,47.7313,48.0312,152600.0
2010-11-04 10:00:00,72.07,72.17,72.0,72.17,84300.0,48.0312,48.0978,47.9845,48.0978,84300.0
2010-11-04 10:30:00,72.18,72.4,72.11,72.34,96400.0,48.1045,48.2511,48.0578,48.2111,96400.0
2010-11-04 11:00:00,72.32,72.42,72.32,72.41,41200.0,48.1978,48.2644,48.1978,48.2578,41200.0
2010-11-04 11:30:00,72.4,72.45,72.31,72.41,58300.0,48.2511,48.2844,48.1911,48.2578,58300.0
2010-11-04 12:00:00,72.41,72.42,72.36,72.38,36300.0,48.2578,48.2644,48.2244,48.2378,36300.0
2010-11-04 12:30:00,72.38,72.44,72.27,72.32,36200.0,48.2378,48.2778,48.1645,48.1978,36200.0
2010-11-04 13:00:00,72.33,72.45,72.3,72.43,30800.0,48.2044,48.2844,48.1844,48.2711,30800.0
2010-11-04 13:30:00,72.45,72.59,72.4,72.58,47700.0,48.2844,48.3777,48.2511,48.3711,47700.0
2010-11-04 14:00:00,72.58,72.7,72.46,72.63,41000.0,48.3711,48.451,48.2911,48.4044,41000.0
2010-11-04 14:30:00,72.64,72.7,72.62,72.67,44700.0,48.411,48.451,48.3977,48.431,44700.0
2010-11-04 15:00:00,72.68,72.81,72.61,72.8,87000.0,48.4377,48.5243,48.391,48.5177,87000.0
2010-11-04 15:30:00,72.81,72.82,72.58,72.71,137400.0,48.5243,48.531,48.3711,48.4577,137400.0
2010-11-05 09:30:00,73.88,73.92,73.09,73.23,122400.0,49.2374,49.2641,48.7109,48.8042,122400.0
2010-11-05 10:00:00,73.25,73.3,72.76,73.1,80500.0,48.8176,48.8509,48.491,48.7176,80500.0
2010-11-05 10:30:00,73.14,73.61,73.12,73.52,61300.0,48.7443,49.0575,48.7309,48.9975,61300.0
2010-11-05 11:00:00,73.52,73.55,73.25,73.29,105800.0,48.9975,49.0175,48.8176,48.8442,105800.0
2010-11-05 11:30:00,73.29,73.29,72.82,72.82,44800.0,48.8442,48.8442,48.531,48.531,44800.0
2010-11-05 12:00:00,72.82,72.83,72.5,72.51,43100.0,48.531,48.5377,48.3177,48.3244,43100.0
2010-11-05 12:30:00,72.52,72.74,72.5,72.51,24100.0,48.3311,48.4777,48.3177,48.3244,24100.0
2010-11-05 13:00:00,72.54,72.64,72.53,72.57,17100.0,48.3444,48.411,48.3377,48.3644,17100.0
2010-11-05 13:30:00,72.57,72.65,72.51,72.58,22000.0,48.3644,48.4177,48.3244,48.3711,22000.0
2010-11-05 14:00:00,72.57,72.66,72.56,72.56,23000.0,48.3644,48.4244,48.3577,48.3577,23000.0
2010-11-05 14:30:00,72.55,72.59,72.35,72.35,56800.0,48.3511,48.3777,48.2178,48.2178,56800.0
2010-11-05 15:00:00,72.39,72.6,72.39,72.59,15700.0,48.2444,48.3844,48.2444,48.3777,15700.0
2010-11-05 15:30:00,72.58,72.74,72.43,72.66,101200.0,48.3711,48.4777,48.2711,48.4244,101200.0
2010-11-08 09:30:00,73.6,73.6,73.11,73.21,86700.0,49.0508,49.0508,48.7243,48.7909,86700.0
2010-11-08 10:00:00,73.16,73.46,73.15,73.45,49600.0,48.7576,48.9575,48.7509,48.9509,49600.0
2010-11-08 10:30:00,73.45,73.47,73.29,73.33,49000.0,48.9509,48.9642,48.8442,48.8709,49000.0
2010-11-08 11:00:00,73.29,73.35,73.23,73.33,33300.0,48.8442,48.8842,48.8042,48.8709,33300.0
2010-11-08 11:30:00,73.34,73.44,73.27,73.4,23600.0,48.8776,48.9442,48.8309,48.9175,23600.0
2010-11-08 12:00:00,73.42,73.48,73.39,73.44,23200.0,48.9309,48.9709,48.9109,48.9442,23200.0
2010-11-08 12:30:00,73.43,73.49,73.38,73.44,24900.0,48.9375,48.9775,48.9042,48.9442,24900.0
2010-11-08 13:00:00,73.43,73.5,73.38,73.45,24500.0,48.9375,48.9842,48.9042,48.9509,24500.0
2010-11-08 13:30:00,73.45,73.49,73.37,73.47,25200.0,48.9509,48.9775,48.8976,48.9642,25200.0
2010-11-08 14:00:00,73.48,73.71,73.47,73.71,37000.0,48.9709,49.1241,48.9642,49.1241,37000.0
2010-11-08 14:30:00,73.68,73.73,73.55,73.62,46300.0,49.1042,49.1375,49.0175,49.0642,46300.0
2010-11-08 15:00:00,73.64,73.74,73.59,73.7,73100.0,49.0775,49.1441,49.0442,49.1175,73100.0
2010-11-08 15:30:00,73.7,73.82,73.69,73.75,133200.0,49.1175,49.1975,49.1108,49.1508,133200.0
2010-11-09 09:30:00,74.01,74.36,73.75,74.02,65600.0,49.3241,49.5573,49.1508,49.3307,65600.0
2010-11-09 10:00:00,74.02,74.13,73.98,74.05,27400.0,49.3307,49.4041,49.3041,49.3507,27400.0
2010-11-09 10:30:00,74.04,74.06,73.88,74.04,22400.0,49.3441,49.3574,49.2374,49.3441,22400.0
2010-11-09 11:00:00,74.05,74.09,73.87,73.87,61500.0,49.3507,49.3774,49.2308,49.2308,61500.0
2010-11-09 11:30:00,73.87,73.89,73.39,73.39,28800.0,49.2308,49.2441,48.9109,48.9109,28800.0
2010-11-09 12:00:00,73.38,73.57,73.36,73.43,36100.0,48.9042,49.0308,48.8909,48.9375,36100.0
2010-11-09 12:30:00,73.49,73.51,73.28,73.32,46500.0,48.9775,48.9909,48.8376,48.8642,46500.0
2010-11-09 13:00:00,73.31,73.42,73.25,73.25,23800.0,48.8576,48.9309,48.8176,48.8176,23800.0
2010-11-09 13:30:00,73.26,73.38,73.02,73.07,53900.0,48.8242,48.9042,48.6643,48.6976,53900.0
2010-11-09 14:00:00,73.06,73.18,73.0,73.18,31600.0,48.691,48.7709,48.651,48.7709,31600.0
2010-11-09 14:30:00,73.18,73.58,73.18,73.43,49000.0,48.7709,49.0375,48.7709,48.9375,49000.0
2010-11-09 15:00:00,73.41,73.42,73.17,73.26,48700.0,48.9242,48.9309,48.7643,48.8242,48700.0
2010-11-09 15:30:00,73.24,73.28,72.77,73.1,119900.0,48.8109,48.8376,48.4977,48.7176,119900.0
2010-11-10 09:30:00,74.22,74.49,74.14,74.25,120400.0,49.464,49.644,49.4107,49.484,120400.0
2010-11-10 10:00:00,74.22,74.42,74.0,74.2,82900.0,49.464,49.5973,49.3174,49.4507,82900.0
2010-11-10 10:30:00,74.23,74.68,74.23,74.44,192300.0,49.4707,49.7706,49.4707,49.6107,192300.0
2010-11-10 11:00:00,74.47,74.63,74.44,74.63,81200.0,49.6306,49.7373,49.6107,49.7373,81200.0
2010-11-10 11:30:00,74.7,74.83,74.51,74.82,62100.0,49.7839,49.8706,49.6573,49.8639,62100.0
2010-11-10 12:00:00,74.83,74.83,74.67,74.74,32500.0,49.8706,49.8706,49.7639,49.8106,32500.0
2010-11-10 12:30:00,74.75,74.84,74.71,74.83,26900.0,49.8173,49.8772,49.7906,49.8706,26900.0
2010-11-10 13:00:00,74.8,75.18,74.67,75.1,75900.0,49.8506,50.1038,49.7639,50.0505,75900.0
2010-11-10 13:30:00,75.12,75.21,75.06,75.1,101100.0,50.0638,50.1238,50.0239,50.0505,101100.0
2010-11-10 14:00:00,75.1,75.31,75.1,75.21,150600.0,50.0505,50.1905,50.0505,50.1238,150600.0
2010-11-10 14:30:00,75.23,75.27,75.09,75.11,66200.0,50.1372,50.1638,50.0438,50.0572,66200.0
2010-11-10 15:00:00,75.1,75.15,75.03,75.06,59900.0,50.0505,50.0838,50.0039,50.0239,59900.0
2010-11-10 15:30:00,75.06,75.12,74.96,75.0,142600.0,50.0239,50.0638,49.9572,49.9839,142600.0
2010-11-11 09:30:00,75.26,75.35,75.03,75.09,106500.0,50.1571,50.2171,50.0039,50.0438,106500.0
2010-11-11 10:00:00,75.12,75.24,75.08,75.24,57900.0,50.0638,50.1438,50.0372,50.1438,57900.0
2010-11-11 10:30:00,75.23,75.28,75.03,75.21,75900.0,50.1372,50.1705,50.0039,50.1238,75900.0
2010-11-11 11:00:00,75.2,75.2,74.92,74.94,32600.0,50.1172,50.1172,49.9306,49.9439,32600.0
2010-11-11 11:30:00,74.93,75.05,74.85,75.05,37300.0,49.9372,50.0172,49.8839,50.0172,37300.0
2010-11-11 12:00:00,75.03,75.13,75.03,75.06,18600.0,50.0039,50.0705,50.0039,50.0239,18600.0
2010-11-11 12:30:00,75.06,75.1,75.0,75.02,18600.0,50.0239,50.0505,49.9839,49.9972,18600.0
2010-11-11 13:00:00,75.03,75.04,74.96,75.0,17900.0,50.0039,50.0105,49.9572,49.9839,17900.0
2010-11-11 13:30:00,74.99,75.17,74.99,75.1,16500.0,49.9772,50.0972,49.9772,50.0505,16500.0
2010-11-11 14:00:00,75.1,75.17,75.02,75.14,22100.0,50.0505,50.0972,49.9972,50.0772,22100.0
2010-11-11 14:30:00,75.14,75.28,75.14,75.18,36400.0,50.0772,50.1705,50.0772,50.1038,36400.0
2010-11-11 15:00:00,75.17,75.24,75.14,75.24,58400.0,50.0972,50.1438,50.0772,50.1438,58400.0
2010-11-11 15:30:00,75.22,75.3,75.15,75.26,132900.0,50.1305,50.1838,50.0838,50.1571,132900.0
2010-11-12 09:30:00,75.54,76.4,75.54,76.22,204000.0,50.3438,50.9169,50.3438,50.7969,204000.0
2010-11-12 10:00:00,76.3,76.34,75.86,75.91,63700.0,50.8503,50.8769,50.557,50.5903,63700.0
2010-11-12 10:30:00,75.9,75.91,75.38,75.45,123300.0,50.5837,50.5903,50.2371,50.2838,123300.0
2010-11-12 11:00:00,75.45,75.85,75.38,75.85,73100.0,50.2838,50.5504,50.2371,50.5504,73100.0
2010-11-12 11:30:00,75.84,75.84,75.63,75.76,60300.0,50.5437,50.5437,50.4037,50.4904,60300.0
2010-11-12 12:00:00,75.76,75.78,75.5,75.54,107300.0,50.4904,50.5037,50.3171,50.3438,107300.0
2010-11-12 12:30:00,75.54,75.57,75.28,75.36,57600.0,50.3438,50.3637,50.1705,50.2238,57600.0
2010-11-12 13:00:00,75.36,75.49,75.31,75.46,28200.0,50.2238,50.3104,50.1905,50.2904,28200.0
2010-11-12 13:30:00,75.46,75.62,75.39,75.4,29900.0,50.2904,50.3971,50.2438,50.2504,29900.0
2010-11-12 14:00:00,75.38,75.56,75.3,75.38,30500.0,50.2371,50.3571,50.1838,50.2371,30500.0
2010-11-12 14:30:00,75.37,75.71,75.33,75.63,80700.0,50.2305,50.457,50.2038,50.4037,80700.0
2010-11-12 15:00:00,75.63,75.73,75.53,75.58,90300.0,50.4037,50.4704,50.3371,50.3704,90300.0
2010-11-12 15:30:00,75.58,75.72,75.46,75.49,139400.0,50.3704,50.4637,50.2904,50.3104,139400.0
2010-11-15 09:30:00,76.27,76.33,76.08,76.1,69600.0,50.8303,50.8702,50.7036,50.717,69600.0
2010-11-15 10:00:00,76.08,76.12,75.9,76.05,44200.0,50.7036,50.7303,50.5837,50.6836,44200.0
2010-11-15 10:30:00,76.03,76.06,75.85,75.91,34500.0,50.6703,50.6903,50.5504,50.5903,34500.0
2010-11-15 11:00:00,75.9,75.96,75.75,75.83,37600.0,50.5837,50.6237,50.4837,50.537,37600.0
2010-11-15 11:30:00,75.82,76.2,75.81,76.19,50200.0,50.5304,50.7836,50.5237,50.7769,50200.0
2010-11-15 12:00:00,76.2,76.23,76.07,76.18,53900.0,50.7836,50.8036,50.697,50.7703,53900.0
2010-11-15 12:30:00,76.22,76.37,76.15,76.27,40000.0,50.7969,50.8969,50.7503,50.8303,40000.0
2010-11-15 13:00:00,76.28,76.29,76.14,76.17,30400.0,50.8369,50.8436,50.7436,50.7636,30400.0
2010-11-15 13:30:00,76.17,76.28,76.17,76.22,32900.0,50.7636,50.8369,50.7636,50.7969,32900.0
2010-11-15 14:00:00,76.2,76.29,76.03,76.07,24000.0,50.7836,50.8436,50.6703,50.697,24000.0
2010-11-15 14:30:00,76.06,76.06,75.96,75.96,28500.0,50.6903,50.6903,50.6237,50.6237,28500.0
2010-11-15 15:00:00,75.96,76.02,75.78,75.85,53300.0,50.6237,50.6636,50.5037,50.5504,53300.0
2010-11-15 15:30:00,75.85,75.93,75.68,75.71,96200.0,50.5504,50.6037,50.4371,50.457,96200.0
2010-11-16 09:30:00,75.63,75.66,75.21,75.3,85500.0,50.4037,50.4237,50.1238,50.1838,85500.0
2010-11-16 10:00:00,75.29,75.34,75.1,75.24,109600.0,50.1771,50.2105,50.0505,50.1438,109600.0
2010-11-16 10:30:00,75.19,75.19,74.78,74.96,92400.0,50.1105,50.1105,49.8372,49.9572,92400.0
2010-11-16 11:00:00,74.97,74.98,74.76,74.84,58400.0,49.9639,49.9705,49.8239,49.8772,58400.0
2010-11-16 11:30:00,74.84,75.09,74.75,74.96,73800.0,49.8772,50.0438,49.8173,49.9572,73800.0
2010-11-16 12:00:00,74.94,75.05,74.84,74.91,29300.0,49.9439,50.0172,49.8772,49.9239,29300.0
2010-11-16 12:30:00,74.92,74.95,74.75,74.94,28400.0,49.9306,49.9505,49.8173,49.9439,28400.0
2010-11-16 13:00:00,74.91,74.96,74.76,74.94,27500.0,49.9239,49.9572,49.8239,49.9439,27500.0
2010-11-16 13:30:00,74.94,75.17,74.88,75.13,53500.0,49.9439,50.0972,49.9039,50.0705,53500.0
2010-11-16 14:00:00,75.1,75.2,75.01,75.01,25400.0,50.0505,50.1172,49.9905,49.9905,25400.0
2010-11-16 14:30:00,75.0,75.01,74.78,74.98,71300.0,49.9839,49.9905,49.8372,49.9705,71300.0
2010-11-16 15:00:00,74.97,75.04,74.77,74.91,35800.0,49.9639,50.0105,49.8306,49.9239,35800.0
2010-11-16 15:30:00,74.92,75.0,74.87,74.96,104000.0,49.9306,49.9839,49.8972,49.9572,104000.0
2010-11-17 09:30:00,75.84,76.04,75.63,76.04,87800.0,50.5437,50.677,50.4037,50.677,87800.0
2010-11-17 10:00:00,76.06,76.18,75.97,76.09,44700.0,50.6903,50.7703,50.6303,50.7103,44700.0
2010-11-17 10:30:00,76.09,76.15,75.85,75.9,43400.0,50.7103,50.7503,50.5504,50.5837,43400.0
2010-11-17 11:00:00,75.92,75.99,75.81,75.91,36500.0,50.597,50.6437,50.5237,50.5903,36500.0
2010-11-17 11:30:00,75.9,76.02,75.8,76.01,41700.0,50.5837,50.6636,50.517,50.657,41700.0
2010-11-17 12:00:00,75.98,76.03,75.82,75.85,30100.0,50.637,50.6703,50.5304,50.5504,30100.0
2010-11-17 12:30:00,75.83,75.9,75.79,75.79,26400.0,50.537,50.5837,50.5104,50.5104,26400.0
2010-11-17 13:00:00,75.8,75.84,75.74,75.82,30600.0,50.517,50.5437,50.477,50.5304,30600.0
2010-11-17 13:30:00,75.84,76.0,75.82,75.98,60600.0,50.5437,50.6503,50.5304,50.637,60600.0
2010-11-17 14:00:00,75.99,76.0,75.87,75.89,17000.0,50.6437,50.6503,50.5637,50.577,17000.0
2010-11-17 14:30:00,75.88,75.98,75.88,75.94,28600.0,50.5703,50.637,50.5703,50.6103,28600.0
2010-11-17 15:00:00,75.94,75.96,75.58,75.58,68700.0,50.6103,50.6237,50.3704,50.3704,68700.0
2010-11-17 15:30:00,75.63,75.86,75.59,75.78,128000.0,50.4037,50.557,50.3771,50.5037,128000.0
2010-11-18 09:30:00,77.22,77.51,76.83,76.84,171100.0,51.4634,51.6567,51.2035,51.2101,171100.0
2010-11-18 10:00:00,76.93,77.35,76.91,77.25,113100.0,51.2701,51.55,51.2568,51.4834,113100.0
2010-11-18 10:30:00,77.25,77.27,77.12,77.16,96700.0,51.4834,51.4967,51.3967,51.4234,96700.0
2010-11-18 11:00:00,77.16,77.23,76.95,77.13,54700.0,51.4234,51.4701,51.2834,51.4034,54700.0
2010-11-18 11:30:00,77.13,77.2,76.93,76.97,39200.0,51.4034,51.4501,51.2701,51.2968,39200.0
2010-11-18 12:00:00,76.98,77.1,76.98,77.07,29000.0,51.3034,51.3834,51.3034,51.3634,29000.0
2010-11-18 12:30:00,77.07,77.2,77.05,77.2,38000.0,51.3634,51.4501,51.3501,51.4501,38000.0
2010-11-18 13:00:00,77.18,77.25,77.17,77.2,32900.0,51.4367,51.4834,51.4301,51.4501,32900.0
2010-11-18 13:30:00,77.21,77.25,77.16,77.19,41800.0,51.4567,51.4834,51.4234,51.4434,41800.0
2010-11-18 14:00:00,77.19,77.25,77.16,77.19,39400.0,51.4434,51.4834,51.4234,51.4434,39400.0
2010-11-18 14:30:00,77.19,77.39,77.15,77.28,52700.0,51.4434,51.5767,51.4167,51.5034,52700.0
2010-11-18 15:00:00,77.28,77.34,77.17,77.25,63600.0,51.5034,51.5434,51.4301,51.4834,63600.0
2010-11-18 15:30:00,77.25,77.3,77.08,77.27,163700.0,51.4834,51.5167,51.3701,51.4967,163700.0
2010-11-19 09:30:00,78.04,78.31,77.61,77.72,247700.0,52.0099,52.1898,51.7233,51.7966,247700.0
2010-11-19 10:00:00,77.71,77.74,77.47,77.5,46600.0,51.79,51.8099,51.63,51.65,46600.0
2010-11-19 10:30:00,77.49,77.85,77.46,77.74,69000.0,51.6433,51.8833,51.6233,51.8099,69000.0
2010-11-19 11:00:00,77.73,77.87,77.69,77.79,33600.0,51.8033,51.8966,51.7766,51.8433,33600.0
2010-11-19 11:30:00,77.8,78.0,77.77,77.88,88500.0,51.8499,51.9832,51.8299,51.9032,88500.0
2010-11-19 12:00:00,77.89,78.0,77.88,77.95,29000.0,51.9099,51.9832,51.9032,51.9499,29000.0
2010-11-19 12:30:00,77.96,78.09,77.92,78.09,23900.0,51.9566,52.0432,51.9299,52.0432,23900.0
2010-11-19 13:00:00,78.1,78.23,78.08,78.19,44600.0,52.0499,52.1365,52.0365,52.1098,44600.0
2010-11-19 13:30:00,78.19,78.25,78.08,78.16,36600.0,52.1098,52.1498,52.0365,52.0899,36600.0
2010-11-19 14:00:00,78.16,78.27,78.09,78.16,31300.0,52.0899,52.1632,52.0432,52.0899,31300.0
2010-11-19 14:30:00,78.16,78.19,78.06,78.16,59800.0,52.0899,52.1098,52.0232,52.0899,59800.0
2010-11-19 15:00:00,78.16,78.25,78.16,78.24,87300.0,52.0899,52.1498,52.0899,52.1432,87300.0
2010-11-19 15:30:00,78.22,78.47,78.22,78.47,132000.0,52.1298,52.2965,52.1298,52.2965,132000.0
2010-11-22 09:30:00,78.36,78.67,78.09,78.65,113700.0,52.2231,52.4297,52.0432,52.4164,113700.0
2010-11-22 10:00:00,78.65,78.67,78.1,78.1,93900.0,52.4164,52.4297,52.0499,52.0499,93900.0
2010-11-22 10:30:00,78.1,78.17,77.98,78.04,61900.0,52.0499,52.0965,51.9699,52.0099,61900.0
2010-11-22 11:00:00,78.04,78.17,77.91,78.1,34300.0,52.0099,52.0965,51.9232,52.0499,34300.0
2010-11-22 11:30:00,78.11,78.18,78.04,78.06,23900.0,52.0565,52.1032,52.0099,52.0232,23900.0
2010-11-22 12:00:00,78.05,78.07,77.83,77.85,33100.0,52.0165,52.0299,51.8699,51.8833,33100.0
2010-11-22 12:30:00,77.83,77.92,77.79,77.87,39400.0,51.8699,51.9299,51.8433,51.8966,39400.0
2010-11-22 13:00:00,77.87,78.06,77.83,77.98,27300.0,51.8966,52.0232,51.8699,51.9699,27300.0
2010-11-22 13:30:00,77.98,78.06,77.93,77.96,21400.0,51.9699,52.0232,51.9366,51.9566,21400.0
2010-11-22 14:00:00,77.96,78.12,77.96,78.0,18100.0,51.9566,52.0632,51.9566,51.9832,18100.0
2010-11-22 14:30:00,78.0,78.3,77.99,78.21,28100.0,51.9832,52.1832,51.9766,52.1232,28100.0
2010-11-22 15:00:00,78.24,78.28,78.15,78.22,39700.0,52.1432,52.1698,52.0832,52.1298,39700.0
2010-11-22 15:30:00,78.24,78.47,78.21,78.46,92000.0,52.1432,52.2965,52.1232,52.2898,92000.0
2010-11-23 09:30:00,77.36,78.36,77.25,77.44,103600.0,51.5567,52.2231,51.4834,51.61,103600.0
2010-11-23 10:00:00,77.44,77.63,77.3,77.38,45300.0,51.61,51.7366,51.5167,51.57,45300.0
2010-11-23 10:30:00,77.39,77.58,77.35,77.58,41400.0,51.5767,51.7033,51.55,51.7033,41400.0
2010-11-23 11:00:00,77.57,77.57,77.11,77.12,43500.0,51.6966,51.6966,51.3901,51.3967,43500.0
2010-11-23 11:30:00,77.11,77.35,77.08,77.34,59600.0,51.3901,51.55,51.3701,51.5434,59600.0
2010-11-23 12:00:00,77.31,77.41,77.22,77.24,26000.0,51.5234,51.59,51.4634,51.4767,26000.0
2010-11-23 12:30:00,77.28,77.41,77.25,77.34,27500.0,51.5034,51.59,51.4834,51.5434,27500.0
2010-11-23 13:00:00,77.39,77.42,77.25,77.42,27000.0,51.5767,51.5967,51.4834,51.5967,27000.0
2010-11-23 13:30:00,77.43,77.48,77.3,77.39,35400.0,51.6033,51.6367,51.5167,51.5767,35400.0
2010-11-23 14:00:00,77.4,77.48,77.24,77.29,38300.0,51.5834,51.6367,51.4767,51.51,38300.0
2010-11-23 14:30:00,77.28,77.39,77.24,77.35,18700.0,51.5034,51.5767,51.4767,51.55,18700.0
2010-11-23 15:00:00,77.3,77.44,77.3,77.37,38500.0,51.5167,51.61,51.5167,51.5634,38500.0
2010-11-23 15:30:00,77.37,77.57,77.37,77.46,104100.0,51.5634,51.6966,51.5634,51.6233,104100.0
2010-11-24 09:30:00,78.47,78.63,78.35,78.54,91600.0,52.2965,52.4031,52.2165,52.3431,91600.0
2010-11-24 10:00:00,78.5,78.61,78.29,78.61,38700.0,52.3164,52.3898,52.1765,52.3898,38700.0
2010-11-24 10:30:00,78.61,78.74,78.59,78.63,27500.0,52.3898,52.4764,52.3764,52.4031,27500.0
2010-11-24 11:00:00,78.63,78.63,78.39,78.45,28600.0,52.4031,52.4031,52.2431,52.2831,28600.0
2010-11-24 11:30:00,78.46,78.5,78.26,78.32,35100.0,52.2898,52.3164,52.1565,52.1965,35100.0
2010-11-24 12:00:00,78.31,78.42,78.25,78.25,19300.0,52.1898,52.2631,52.1498,52.1498,19300.0
2010-11-24 12:30:00,78.26,78.55,78.26,78.5,34900.0,52.1565,52.3498,52.1565,52.3164,34900.0
2010-11-24 13:00:00,78.5,78.62,78.44,78.59,23400.0,52.3164,52.3964,52.2765,52.3764,23400.0
2010-11-24 13:30:00,78.6,78.8,78.59,78.79,65300.0,52.3831,52.5164,52.3764,52.5097,65300.0
2010-11-24 14:00:00,78.78,78.81,78.7,78.81,50000.0,52.5031,52.523,52.4497,52.523,50000.0
2010-11-24 14:30:00,78.81,78.82,78.75,78.8,56400.0,52.523,52.5297,52.4831,52.5164,56400.0
2010-11-24 15:00:00,78.8,78.97,78.78,78.92,72400.0,52.5164,52.6297,52.5031,52.5964,72400.0
2010-11-24 15:30:00,78.93,78.94,78.8,78.9,72000.0,52.603,52.6097,52.5164,52.583,72000.0
2010-11-26 09:30:00,77.9,78.46,77.9,78.12,44300.0,51.9166,52.2898,51.9166,52.0632,44300.0
2010-11-26 10:00:00,78.15,78.39,78.09,78.35,75200.0,52.0832,52.2431,52.0432,52.2165,75200.0
2010-11-26 10:30:00,78.34,78.34,78.2,78.25,64200.0,52.2098,52.2098,52.1165,52.1498,64200.0
2010-11-26 11:00:00,78.24,78.27,78.18,78.22,23200.0,52.1432,52.1632,52.1032,52.1298,23200.0
2010-11-26 11:30:00,78.22,78.27,78.17,78.27,22900.0,52.1298,52.1632,52.0965,52.1632,22900.0
2010-11-26 12:00:00,78.24,78.38,78.22,78.35,31000.0,52.1432,52.2365,52.1298,52.2165,31000.0
2010-11-26 12:30:00,78.35,78.41,78.34,78.36,42800.0,52.2165,52.2565,52.2098,52.2231,42800.0
2010-11-29 09:30:00,77.76,78.0,77.32,77.35,41200.0,51.8233,51.9832,51.53,51.55,41200.0
2010-11-29 10:00:00,77.36,77.36,77.03,77.22,36600.0,51.5567,51.5567,51.3368,51.4634,36600.0
2010-11-29 10:30:00,77.23,77.52,77.16,77.2,19300.0,51.4701,51.6633,51.4234,51.4501,19300.0
2010-11-29 11:00:00,77.21,77.35,77.19,77.29,14700.0,51.4567,51.55,51.4434,51.51,14700.0
2010-11-29 11:30:00,77.31,77.34,77.07,77.17,20200.0,51.5234,51.5434,51.3634,51.4301,20200.0
2010-11-29 12:00:00,77.18,77.39,77.18,77.33,14900.0,51.4367,51.5767,51.4367,51.5367,14900.0
2010-11-29 12:30:00,77.33,77.49,77.25,77.46,17500.0,51.5367,51.6433,51.4834,51.6233,17500.0
2010-11-29 13:00:00,77.47,77.52,77.38,77.45,30700.0,51.63,51.6633,51.57,51.6167,30700.0
2010-11-29 13:30:00,77.45,77.7,77.43,77.69,40700.0,51.6167,51.7833,51.6033,51.7766,40700.0
2010-11-29 14:00:00,77.67,77.83,77.57,77.83,60000.0,51.7633,51.8699,51.6966,51.8699,60000.0
2010-11-29 14:30:00,77.83,78.21,77.83,78.18,78700.0,51.8699,52.1232,51.8699,52.1032,78700.0
2010-11-29 15:00:00,78.17,78.36,78.17,78.35,76900.0,52.0965,52.2231,52.0965,52.2165,76900.0
2010-11-29 15:30:00,78.32,78.38,78.21,78.21,79000.0,52.1965,52.2365,52.1232,52.1232,79000.0
2010-11-30 09:30:00,76.95,77.76,76.56,77.65,133600.0,51.2834,51.8233,51.0235,51.75,133600.0
2010-11-30 10:00:00,77.65,77.81,77.36,77.68,60700.0,51.75,51.8566,51.5567,51.77,60700.0
2010-11-30 10:30:00,77.69,77.69,77.31,77.48,39400.0,51.7766,51.7766,51.5234,51.6367,39400.0
2010-11-30 11:00:00,77.48,77.62,77.44,77.62,16500.0,51.6367,51.73,51.61,51.73,16500.0
2010-11-30 11:30:00,77.58,77.84,77.44,77.81,36200.0,51.7033,51.8766,51.61,51.8566,36200.0
2010-11-30 12:00:00,77.8,77.86,77.72,77.74,21000.0,51.8499,51.8899,51.7966,51.8099,21000.0
2010-11-30 12:30:00,77.76,77.85,77.68,77.84,9500.0,51.8233,51.8833,51.77,51.8766,9500.0
2010-11-30 13:00:00,77.84,77.99,77.8,77.93,20200.0,51.8766,51.9766,51.8499,51.9366,20200.0
2010-11-30 13:30:00,77.9,77.93,77.81,77.88,20900.0,51.9166,51.9366,51.8566,51.9032,20900.0
2010-11-30 14:00:00,77.89,77.94,77.66,77.66,14100.0,51.9099,51.9432,51.7566,51.7566,14100.0
2010-11-30 14:30:00,77.69,77.95,77.61,77.91,20900.0,51.7766,51.9499,51.7233,51.9232,20900.0
2010-11-30 15:00:00,77.92,77.97,77.85,77.9,58700.0,51.9299,51.9632,51.8833,51.9166,58700.0
2010-11-30 15:30:00,77.89,77.92,77.59,77.6,79600.0,51.9099,51.9299,51.71,51.7166,79600.0
2010-12-01 09:30:00,79.06,79.53,79.02,79.48,143900.0,52.6897,53.0029,52.663,52.9696,143900.0
2010-12-01 10:00:00,79.47,79.52,79.31,79.31,49700.0,52.9629,52.9962,52.8563,52.8563,49700.0
2010-12-01 10:30:00,79.31,79.57,79.31,79.56,59500.0,52.8563,53.0296,52.8563,53.0229,59500.0
2010-12-01 11:00:00,79.49,79.52,79.35,79.38,37300.0,52.9762,52.9962,52.8829,52.9029,37300.0
2010-12-01 11:30:00,79.39,79.68,79.36,79.68,41600.0,52.9096,53.1029,52.8896,53.1029,41600.0
2010-12-01 12:00:00,79.65,79.77,79.54,79.76,45100.0,53.0829,53.1628,53.0096,53.1562,45100.0
2010-12-01 12:30:00,79.77,79.81,79.67,79.74,46300.0,53.1628,53.1895,53.0962,53.1428,46300.0
2010-12-01 13:00:00,79.74,79.8,79.54,79.59,83900.0,53.1428,53.1828,53.0096,53.0429,83900.0
2010-12-01 13:30:00,79.61,79.71,79.6,79.68,55700.0,53.0562,53.1229,53.0495,53.1029,55700.0
2010-12-01 14:00:00,79.67,79.72,79.58,79.67,34700.0,53.0962,53.1295,53.0362,53.0962,34700.0
2010-12-01 14:30:00,79.67,79.7,79.51,79.65,76800.0,53.0962,53.1162,52.9896,53.0829,76800.0
2010-12-01 15:00:00,79.64,79.67,79.55,79.62,101300.0,53.0762,53.0962,53.0162,53.0629,101300.0
2010-12-01 15:30:00,79.6,79.8,79.52,79.64,208500.0,53.0495,53.1828,52.9962,53.0762,208500.0
2010-12-02 09:30:00,78.36,78.66,78.34,78.64,113400.0,52.2231,52.4231,52.2098,52.4098,113400.0
2010-12-02 10:00:00,78.66,78.94,78.64,78.91,45800.0,52.4231,52.6097,52.4098,52.5897,45800.0
2010-12-02 10:30:00,78.89,78.97,78.87,78.94,47900.0,52.5764,52.6297,52.563,52.6097,47900.0
2010-12-02 11:00:00,78.94,79.19,78.91,79.18,50600.0,52.6097,52.7763,52.5897,52.7696,50600.0
2010-12-02 11:30:00,79.18,79.25,79.03,79.2,43000.0,52.7696,52.8163,52.6697,52.783,43000.0
2010-12-02 12:00:00,79.19,79.3,79.19,79.25,32100.0,52.7763,52.8496,52.7763,52.8163,32100.0
2010-12-02 12:30:00,79.25,79.47,79.25,79.33,23600.0,52.8163,52.9629,52.8163,52.8696,23600.0
2010-12-02 13:00:00,79.35,79.44,79.32,79.35,21100.0,52.8829,52.9429,52.8629,52.8829,21100.0
2010-12-02 13:30:00,79.34,79.34,79.26,79.27,15900.0,52.8763,52.8763,52.823,52.8296,15900.0
2010-12-02 14:00:00,79.3,79.41,79.27,79.35,21100.0,52.8496,52.9229,52.8296,52.8829,21100.0
2010-12-02 14:30:00,79.37,79.38,79.26,79.26,18500.0,52.8963,52.9029,52.823,52.823,18500.0
2010-12-02 15:00:00,79.27,79.28,79.17,79.25,26300.0,52.8296,52.8363,52.763,52.8163,26300.0
2010-12-02 15:30:00,79.26,79.26,79.02,79.03,94400.0,52.823,52.823,52.663,52.6697,94400.0
2010-12-03 09:30:00,78.5,79.14,78.42,78.94,152100.0,52.3164,52.743,52.2631,52.6097,152100.0
2010-12-03 10:00:00,78.95,79.1,78.88,79.01,38300.0,52.6164,52.7163,52.5697,52.6563,38300.0
2010-12-03 10:30:00,78.99,79.11,78.99,79.11,20900.0,52.643,52.723,52.643,52.723,20900.0
2010-12-03 11:00:00,79.12,79.15,78.92,78.97,33700.0,52.7296,52.7496,52.5964,52.6297,33700.0
2010-12-03 11:30:00,79.01,79.03,78.9,79.0,13500.0,52.6563,52.6697,52.583,52.6497,13500.0
2010-12-03 12:00:00,78.99,79.04,78.97,79.0,23100.0,52.643,52.6763,52.6297,52.6497,23100.0
2010-12-03 12:30:00,79.02,79.07,78.99,79.03,22400.0,52.663,52.6963,52.643,52.6697,22400.0
2010-12-03 13:00:00,79.04,79.15,79.01,79.09,31400.0,52.6763,52.7496,52.6563,52.7097,31400.0
2010-12-03 13:30:00,79.11,79.11,79.03,79.05,17400.0,52.723,52.723,52.6697,52.683,17400.0
2010-12-03 14:00:00,79.06,79.17,79.06,79.1,63300.0,52.6897,52.763,52.6897,52.7163,63300.0
2010-12-03 14:30:00,79.1,79.13,79.03,79.1,37100.0,52.7163,52.7363,52.6697,52.7163,37100.0
2010-12-03 15:00:00,79.12,79.14,78.97,79.04,62100.0,52.7296,52.743,52.6297,52.6763,62100.0
2010-12-03 15:30:00,79.04,79.25,79.01,79.05,106200.0,52.6763,52.8163,52.6563,52.683,106200.0
2010-12-06 09:30:00,79.0,79.18,78.85,79.02,38600.0,52.6497,52.7696,52.5497,52.663,38600.0
2010-12-06 10:00:00,79.02,79.05,78.9,79.05,29600.0,52.663,52.683,52.583,52.683,29600.0
2010-12-06 10:30:00,79.08,79.1,78.95,79.02,12600.0,52.703,52.7163,52.6164,52.663,12600.0
2010-12-06 11:00:00,79.01,79.02,78.89,78.96,11500.0,52.6563,52.663,52.5764,52.623,11500.0
2010-12-06 11:30:00,78.97,78.98,78.81,78.91,11400.0,52.6297,52.6363,52.523,52.5897,11400.0
2010-12-06 12:00:00,78.91,78.94,78.84,78.86,14700.0,52.5897,52.6097,52.543,52.5564,14700.0
2010-12-06 12:30:00,78.89,78.94,78.88,78.92,7900.0,52.5764,52.6097,52.5697,52.5964,7900.0
2010-12-06 13:00:00,78.93,79.0,78.92,78.99,14500.0,52.603,52.6497,52.5964,52.643,14500.0
2010-12-06 13:30:00,78.99,79.23,78.99,79.22,29300.0,52.643,52.803,52.643,52.7963,29300.0
2010-12-06 14:00:00,79.22,79.3,79.2,79.2,11600.0,52.7963,52.8496,52.783,52.783,11600.0
2010-12-06 14:30:00,79.2,79.23,79.15,79.15,14300.0,52.783,52.803,52.7496,52.7496,14300.0
2010-12-06 15:00:00,79.16,79.21,79.14,79.2,18200.0,52.7563,52.7896,52.743,52.783,18200.0
2010-12-06 15:30:00,79.19,79.27,79.1,79.19,43300.0,52.7763,52.8296,52.7163,52.7763,43300.0
2010-12-07 09:30:00,79.31,79.44,79.16,79.16,73900.0,52.8563,52.9429,52.7563,52.7563,73900.0
2010-12-07 10:00:00,79.14,79.18,78.7,78.73,80400.0,52.743,52.7696,52.4497,52.4697,80400.0
2010-12-07 10:30:00,78.69,79.2,78.61,79.19,72700.0,52.4431,52.783,52.3898,52.7763,72700.0
2010-12-07 11:00:00,79.16,79.16,78.92,79.01,24300.0,52.7563,52.7563,52.5964,52.6563,24300.0
2010-12-07 11:30:00,79.0,79.06,78.91,79.0,28700.0,52.6497,52.6897,52.5897,52.6497,28700.0
2010-12-07 12:00:00,79.0,79.04,78.81,78.94,24700.0,52.6497,52.6763,52.523,52.6097,24700.0
2010-12-07 12:30:00,78.97,78.97,78.81,78.87,15500.0,52.6297,52.6297,52.523,52.563,15500.0
2010-12-07 13:00:00,78.86,78.93,78.84,78.91,8000.0,52.5564,52.603,52.543,52.5897,8000.0
2010-12-07 13:30:00,78.95,79.07,78.92,78.97,15000.0,52.6164,52.6963,52.5964,52.6297,15000.0
2010-12-07 14:00:00,78.96,78.99,78.86,78.96,15200.0,52.623,52.643,52.5564,52.623,15200.0
2010-12-07 14:30:00,78.96,79.02,78.62,78.63,27800.0,52.623,52.663,52.3964,52.4031,27800.0
2010-12-07 15:00:00,78.65,78.8,78.55,78.67,28600.0,52.4164,52.5164,52.3498,52.4297,28600.0
2010-12-07 15:30:00,78.71,78.79,78.55,78.63,83600.0,52.4564,52.5097,52.3498,52.4031,83600.0
2010-12-08 09:30:00,78.47,78.79,78.31,78.55,37500.0,52.2965,52.5097,52.1898,52.3498,37500.0
2010-12-08 10:00:00,78.56,78.6,78.13,78.15,30500.0,52.3564,52.3831,52.0699,52.0832,30500.0
2010-12-08 10:30:00,78.17,78.17,77.77,77.92,42500.0,52.0965,52.0965,51.8299,51.9299,42500.0
2010-12-08 11:00:00,77.92,78.1,77.92,78.07,14200.0,51.9299,52.0499,51.9299,52.0299,14200.0
2010-12-08 11:30:00,78.05,78.24,78.0,78.21,14800.0,52.0165,52.1432,51.9832,52.1232,14800.0
2010-12-08 12:00:00,78.23,78.24,78.12,78.15,17900.0,52.1365,52.1432,52.0632,52.0832,17900.0
2010-12-08 12:30:00,78.13,78.15,77.95,78.07,15100.0,52.0699,52.0832,51.9499,52.0299,15100.0
2010-12-08 13:00:00,78.07,78.22,78.03,78.1,24800.0,52.0299,52.1298,52.0032,52.0499,24800.0
2010-12-08 13:30:00,78.09,78.3,78.09,78.16,14400.0,52.0432,52.1832,52.0432,52.0899,14400.0
2010-12-08 14:00:00,78.17,78.27,78.13,78.15,13400.0,52.0965,52.1632,52.0699,52.0832,13400.0
2010-12-08 14:30:00,78.18,78.32,78.18,78.29,43400.0,52.1032,52.1965,52.1032,52.1765,43400.0
2010-12-08 15:00:00,78.29,78.3,78.14,78.22,21300.0,52.1765,52.1832,52.0765,52.1298,21300.0
2010-12-08 15:30:00,78.2,78.38,78.19,78.33,41300.0,52.1165,52.2365,52.1098,52.2032,41300.0
2010-12-09 09:30:00,78.37,78.37,78.01,78.11,54400.0,52.2298,52.2298,51.9899,52.0565,54400.0
2010-12-09 10:00:00,78.13,78.2,77.65,77.69,40700.0,52.0699,52.1165,51.75,51.7766,40700.0
2010-12-09 10:30:00,77.71,77.94,77.61,77.74,26200.0,51.79,51.9432,51.7233,51.8099,26200.0
2010-12-09 11:00:00,77.75,77.89,77.66,77.82,21100.0,51.8166,51.9099,51.7566,51.8633,21100.0
2010-12-09 11:30:00,77.84,77.86,77.67,77.82,16900.0,51.8766,51.8899,51.7633,51.8633,16900.0
2010-12-09 12:00:00,77.82,77.96,77.82,77.89,10500.0,51.8633,51.9566,51.8633,51.9099,10500.0
2010-12-09 12:30:00,77.9,77.94,77.84,77.9,9800.0,51.9166,51.9432,51.8766,51.9166,9800.0
2010-12-09 13:00:00,77.89,78.03,77.86,77.9,22600.0,51.9099,52.0032,51.8899,51.9166,22600.0
2010-12-09 13:30:00,77.9,77.95,77.8,77.94,16300.0,51.9166,51.9499,51.8499,51.9432,16300.0
2010-12-09 14:00:00,77.93,77.96,77.8,77.88,17000.0,51.9366,51.9566,51.8499,51.9032,17000.0
2010-12-09 14:30:00,77.87,77.93,77.77,77.93,26600.0,51.8966,51.9366,51.8299,51.9366,26600.0
2010-12-09 15:00:00,77.93,78.0,77.91,78.0,22200.0,51.9366,51.9832,51.9232,51.9832,22200.0
2010-12-09 15:30:00,77.99,78.13,77.94,78.01,58000.0,51.9766,52.0699,51.9432,51.9899,58000.0
2010-12-10 09:30:00,77.16,77.49,77.16,77.21,43200.0,51.4234,51.6433,51.4234,51.4567,43200.0
2010-12-10 10:00:00,77.21,77.22,77.0,77.14,25800.0,51.4567,51.4634,51.3168,51.4101,25800.0
2010-12-10 10:30:00,77.14,77.14,77.0,77.06,27900.0,51.4101,51.4101,51.3168,51.3568,27900.0
2010-12-10 11:00:00,77.08,77.11,76.95,76.97,32600.0,51.3701,51.3901,51.2834,51.2968,32600.0
2010-12-10 11:30:00,76.95,76.98,76.84,76.97,31600.0,51.2834,51.3034,51.2101,51.2968,31600.0
2010-12-10 12:00:00,76.99,77.18,76.96,77.15,27500.0,51.3101,51.4367,51.2901,51.4167,27500.0
2010-12-10 12:30:00,77.16,77.2,77.13,77.19,19300.0,51.4234,51.4501,51.4034,51.4434,19300.0
2010-12-10 13:00:00,77.19,77.29,77.17,77.26,31300.0,51.4434,51.51,51.4301,51.49,31300.0
2010-12-10 13:30:00,77.26,77.33,77.19,77.22,22300.0,51.49,51.5367,51.4434,51.4634,22300.0
2010-12-10 14:00:00,77.23,77.28,77.21,77.25,14700.0,51.4701,51.5034,51.4567,51.4834,14700.0
2010-12-10 14:30:00,77.22,77.27,77.18,77.25,15500.0,51.4634,51.4967,51.4367,51.4834,15500.0
2010-12-10 15:00:00,77.24,77.28,77.13,77.23,24400.0,51.4767,51.5034,51.4034,51.4701,24400.0
2010-12-10 15:30:00,77.23,77.28,77.19,77.22,53400.0,51.4701,51.5034,51.4434,51.4634,53400.0
2010-12-13 09:30:00,77.84,77.84,77.51,77.62,45000.0,51.8766,51.8766,51.6567,51.73,45000.0
2010-12-13 10:00:00,77.65,77.92,77.65,77.87,19400.0,51.75,51.9299,51.75,51.8966,19400.0
2010-12-13 10:30:00,77.83,77.98,77.78,77.98,23900.0,51.8699,51.9699,51.8366,51.9699,23900.0
2010-12-13 11:00:00,77.99,78.07,77.91,78.06,16800.0,51.9766,52.0299,51.9232,52.0232,16800.0
2010-12-13 11:30:00,78.06,78.08,77.94,78.07,29700.0,52.0232,52.0365,51.9432,52.0299,29700.0
2010-12-13 12:00:00,78.07,78.11,77.98,78.0,13600.0,52.0299,52.0565,51.9699,51.9832,13600.0
2010-12-13 12:30:00,78.05,78.05,77.94,78.02,16600.0,52.0165,52.0165,51.9432,51.9966,16600.0
2010-12-13 13:00:00,78.04,78.05,77.9,77.98,31700.0,52.0099,52.0165,51.9166,51.9699,31700.0
2010-12-13 13:30:00,77.96,77.99,77.89,77.99,15300.0,51.9566,51.9766,51.9099,51.9766,15300.0
2010-12-13 14:00:00,78.0,78.09,77.96,78.09,20700.0,51.9832,52.0432,51.9566,52.0432,20700.0
2010-12-13 14:30:00,78.09,78.23,78.09,78.2,40000.0,52.0432,52.1365,52.0432,52.1165,40000.0
2010-12-13 15:00:00,78.21,78.21,78.06,78.12,52100.0,52.1232,52.1232,52.0232,52.0632,52100.0
2010-12-13 15:30:00,78.08,78.09,77.84,77.95,52600.0,52.0365,52.0432,51.8766,51.9499,52600.0
2010-12-14 09:30:00,78.1,78.19,77.86,78.11,36600.0,52.0499,52.1098,51.8899,52.0565,36600.0
2010-12-14 10:00:00,78.08,78.29,78.05,78.28,21400.0,52.0365,52.1765,52.0165,52.1698,21400.0
2010-12-14 10:30:00,78.25,78.31,78.14,78.14,17700.0,52.1498,52.1898,52.0765,52.0765,17700.0
2010-12-14 11:00:00,78.1,78.15,78.02,78.14,18000.0,52.0499,52.0832,51.9966,52.0765,18000.0
2010-12-14 11:30:00,78.15,78.42,78.15,78.4,14300.0,52.0832,52.2631,52.0832,52.2498,14300.0
2010-12-14 12:00:00,78.41,78.43,78.26,78.29,27500.0,52.2565,52.2698,52.1565,52.1765,27500.0
2010-12-14 12:30:00,78.28,78.44,78.27,78.44,3500.0,52.1698,52.2765,52.1632,52.2765,3500.0
2010-12-14 13:00:00,78.43,78.44,78.37,78.42,4700.0,52.2698,52.2765,52.2298,52.2631,4700.0
2010-12-14 13:30:00,78.43,78.48,78.36,78.43,6500.0,52.2698,52.3031,52.2231,52.2698,6500.0
2010-12-14 14:00:00,78.43,78.48,78.28,78.32,15700.0,52.2698,52.3031,52.1698,52.1965,15700.0
2010-12-14 14:30:00,78.3,78.44,78.11,78.25,31100.0,52.1832,52.2765,52.0565,52.1498,31100.0
2010-12-14 15:00:00,78.21,78.25,78.06,78.15,13300.0,52.1232,52.1498,52.0232,52.0832,13300.0
2010-12-14 15:30:00,78.14,78.19,77.98,78.04,43500.0,52.0765,52.1098,51.9699,52.0099,43500.0
2010-12-15 09:30:00,78.09,78.67,78.09,78.56,53000.0,52.0432,52.4297,52.0432,52.3564,53000.0
2010-12-15 10:00:00,78.57,78.65,78.43,78.47,15400.0,52.3631,52.4164,52.2698,52.2965,15400.0
2010-12-15 10:30:00,78.49,78.59,78.39,78.43,9900.0,52.3098,52.3764,52.2431,52.2698,9900.0
2010-12-15 11:00:00,78.41,78.53,78.38,78.42,29400.0,52.2565,52.3364,52.2365,52.2631,29400.0
2010-12-15 11:30:00,78.43,78.55,78.43,78.51,16000.0,52.2698,52.3498,52.2698,52.3231,16000.0
2010-12-15 12:00:00,78.51,78.58,78.43,78.44,32300.0,52.3231,52.3698,52.2698,52.2765,32300.0
2010-12-15 12:30:00,78.44,78.47,78.33,78.37,24900.0,52.2765,52.2965,52.2032,52.2298,24900.0
2010-12-15 13:00:00,78.41,78.44,78.25,78.29,10900.0,52.2565,52.2765,52.1498,52.1765,10900.0
2010-12-15 13:30:00,78.33,78.38,78.25,78.38,7600.0,52.2032,52.2365,52.1498,52.2365,7600.0
2010-12-15 14:00:00,78.39,78.39,78.12,78.12,17500.0,52.2431,52.2431,52.0632,52.0632,17500.0
2010-12-15 14:30:00,78.11,78.13,77.95,77.97,23200.0,52.0565,52.0699,51.9499,51.9632,23200.0
2010-12-15 15:00:00,77.98,78.28,77.98,78.23,12900.0,51.9699,52.1698,51.9699,52.1365,12900.0
2010-12-15 15:30:00,78.2,78.28,78.1,78.12,55500.0,52.1165,52.1698,52.0499,52.0632,55500.0
2010-12-16 09:30:00,78.0,78.18,77.72,77.72,33700.0,51.9832,52.1032,51.7966,51.7966,33700.0
2010-12-16 10:00:00,77.76,78.0,77.67,77.9,15000.0,51.8233,51.9832,51.7633,51.9166,15000.0
2010-12-16 10:30:00,77.91,77.97,77.75,77.83,8200.0,51.9232,51.9632,51.8166,51.8699,8200.0
2010-12-16 11:00:00,77.83,78.18,77.83,78.11,8200.0,51.8699,52.1032,51.8699,52.0565,8200.0
2010-12-16 11:30:00,78.12,78.2,78.05,78.2,9500.0,52.0632,52.1165,52.0165,52.1165,9500.0
2010-12-16 12:00:00,78.16,78.17,78.08,78.11,12000.0,52.0899,52.0965,52.0365,52.0565,12000.0
2010-12-16 12:30:00,78.09,78.43,78.09,78.4,12700.0,52.0432,52.2698,52.0432,52.2498,12700.0
2010-12-16 13:00:00,78.35,78.35,78.2,78.26,4200.0,52.2165,52.2165,52.1165,52.1565,4200.0
2010-12-16 13:30:00,78.23,78.31,78.16,78.22,7700.0,52.1365,52.1898,52.0899,52.1298,7700.0
2010-12-16 14:00:00,78.23,78.31,78.14,78.14,12300.0,52.1365,52.1898,52.0765,52.0765,12300.0
2010-12-16 14:30:00,78.13,78.16,78.08,78.09,11600.0,52.0699,52.0899,52.0365,52.0432,11600.0
2010-12-16 15:00:00,78.11,78.21,78.1,78.18,13000.0,52.0565,52.1232,52.0499,52.1032,13000.0
2010-12-16 15:30:00,78.22,78.25,78.16,78.24,37100.0,52.1298,52.1498,52.0899,52.1432,37100.0
2010-12-17 09:30:00,77.44,77.75,77.27,77.57,36600.0,51.61,51.8166,51.4967,51.6966,36600.0
2010-12-17 10:00:00,77.51,77.71,77.49,77.66,38800.0,51.6567,51.79,51.6433,51.7566,38800.0
2010-12-17 10:30:00,77.65,77.7,77.4,77.47,15400.0,51.75,51.7833,51.5834,51.63,15400.0
2010-12-17 11:00:00,77.47,77.51,77.41,77.47,20200.0,51.63,51.6567,51.59,51.63,20200.0
2010-12-17 11:30:00,77.47,77.48,77.41,77.42,9600.0,51.63,51.6367,51.59,51.5967,9600.0
2010-12-17 12:00:00,77.44,77.46,77.3,77.32,13900.0,51.61,51.6233,51.5167,51.53,13900.0
2010-12-17 12:30:00,77.31,77.31,77.25,77.27,13500.0,51.5234,51.5234,51.4834,51.4967,13500.0
2010-12-17 13:00:00,77.3,77.47,77.28,77.43,10200.0,51.5167,51.63,51.5034,51.6033,10200.0
2010-12-17 13:30:00,77.42,77.49,77.42,77.45,8300.0,51.5967,51.6433,51.5967,51.6167,8300.0
2010-12-17 14:00:00,77.49,77.54,77.4,77.51,11900.0,51.6433,51.6767,51.5834,51.6567,11900.0
2010-12-17 14:30:00,77.5,77.63,77.5,77.63,7600.0,51.65,51.7366,51.65,51.7366,7600.0
2010-12-17 15:00:00,77.63,77.65,77.51,77.51,17900.0,51.7366,51.75,51.6567,51.6567,17900.0
2010-12-17 15:30:00,77.5,77.55,77.28,77.5,70400.0,51.65,51.6833,51.5034,51.65,70400.0
2010-12-20 09:30:00,77.42,77.64,77.42,77.52,49000.0,51.5967,51.7433,51.5967,51.6633,49000.0
2010-12-20 10:00:00,77.52,77.52,77.25,77.26,18400.0,51.6633,51.6633,51.4834,51.49,18400.0
2010-12-20 10:30:00,77.29,77.37,77.26,77.3,8600.0,51.51,51.5634,51.49,51.5167,8600.0
2010-12-20 11:00:00,77.27,77.43,77.25,77.41,14700.0,51.4967,51.6033,51.4834,51.59,14700.0
2010-12-20 11:30:00,77.4,77.42,77.34,77.36,8700.0,51.5834,51.5967,51.5434,51.5567,8700.0
2010-12-20 12:00:00,77.39,77.44,77.3,77.36,8700.0,51.5767,51.61,51.5167,51.5567,8700.0
2010-12-20 12:30:00,77.37,77.39,77.25,77.39,14000.0,51.5634,51.5767,51.4834,51.5767,14000.0
2010-12-20 13:00:00,77.42,77.46,77.26,77.3,15200.0,51.5967,51.6233,51.49,51.5167,15200.0
2010-12-20 13:30:00,77.3,77.37,77.27,77.31,18000.0,51.5167,51.5634,51.4967,51.5234,18000.0
2010-12-20 14:00:00,77.32,77.44,77.26,77.31,20400.0,51.53,51.61,51.49,51.5234,20400.0
2010-12-20 14:30:00,77.34,77.34,77.16,77.16,20900.0,51.5434,51.5434,51.4234,51.4234,20900.0
2010-12-20 15:00:00,77.19,77.27,77.12,77.24,42600.0,51.4434,51.4967,51.3967,51.4767,42600.0
2010-12-20 15:30:00,77.23,77.36,77.17,77.3,52900.0,51.4701,51.5567,51.4301,51.5167,52900.0
2010-12-21 09:30:00,77.5,77.91,77.29,77.9,79300.0,51.65,51.9232,51.51,51.9166,79300.0
2010-12-21 10:00:00,77.91,78.01,77.76,78.01,42500.0,51.9232,51.9899,51.8233,51.9899,42500.0
2010-12-21 10:30:00,78.0,78.04,77.92,77.92,28600.0,51.9832,52.0099,51.9299,51.9299,28600.0
2010-12-21 11:00:00,77.98,78.04,77.92,78.04,12200.0,51.9699,52.0099,51.9299,52.0099,12200.0
2010-12-21 11:30:00,78.03,78.08,77.93,77.94,22000.0,52.0032,52.0365,51.9366,51.9432,22000.0
2010-12-21 12:00:00,77.95,77.96,77.92,77.92,12600.0,51.9499,51.9566,51.9299,51.9299,12600.0
2010-12-21 12:30:00,77.92,78.12,77.92,78.1,13000.0,51.9299,52.0632,51.9299,52.0499,13000.0
2010-12-21 13:00:00,78.1,78.13,78.03,78.03,26500.0,52.0499,52.0699,52.0032,52.0032,26500.0
2010-12-21 13:30:00,78.02,78.04,77.98,77.99,14000.0,51.9966,52.0099,51.9699,51.9766,14000.0
2010-12-21 14:00:00,78.0,78.07,77.98,78.03,21600.0,51.9832,52.0299,51.9699,52.0032,21600.0
2010-12-21 14:30:00,78.03,78.07,77.91,77.99,15600.0,52.0032,52.0299,51.9232,51.9766,15600.0
2010-12-21 15:00:00,78.0,78.05,77.96,78.04,16000.0,51.9832,52.0165,51.9566,52.0099,16000.0
2010-12-21 15:30:00,78.04,78.07,77.9,77.97,47200.0,52.0099,52.0299,51.9166,51.9632,47200.0
2010-12-22 09:30:00,77.55,77.89,77.55,77.77,21000.0,51.6833,51.9099,51.6833,51.8299,21000.0
2010-12-22 10:00:00,77.79,77.83,77.63,77.73,14900.0,51.8433,51.8699,51.7366,51.8033,14900.0
2010-12-22 10:30:00,77.74,77.8,77.65,77.79,26400.0,51.8099,51.8499,51.75,51.8433,26400.0
2010-12-22 11:00:00,77.79,77.79,77.57,77.63,14300.0,51.8433,51.8433,51.6966,51.7366,14300.0
2010-12-22 11:30:00,77.62,77.86,77.62,77.82,12900.0,51.73,51.8899,51.73,51.8633,12900.0
2010-12-22 12:00:00,77.83,77.84,77.72,77.72,5100.0,51.8699,51.8766,51.7966,51.7966,5100.0
2010-12-22 12:30:00,77.75,77.76,77.63,77.64,8400.0,51.8166,51.8233,51.7366,51.7433,8400.0
2010-12-22 13:00:00,77.65,77.66,77.61,77.65,10200.0,51.75,51.7566,51.7233,51.75,10200.0
2010-12-22 13:30:00,77.67,77.7,77.59,77.6,15600.0,51.7633,51.7833,51.71,51.7166,15600.0
2010-12-22 14:00:00,77.64,77.69,77.63,77.66,11500.0,51.7433,51.7766,51.7366,51.7566,11500.0
2010-12-22 14:30:00,77.66,77.75,77.61,77.74,8500.0,51.7566,51.8166,51.7233,51.8099,8500.0
2010-12-22 15:00:00,77.72,77.73,77.66,77.68,6200.0,51.7966,51.8033,51.7566,51.77,6200.0
2010-12-22 15:30:00,77.69,77.7,77.6,77.66,31500.0,51.7766,51.7833,51.7166,51.7566,31500.0
2010-12-23 09:30:00,78.0,78.05,77.79,77.86,52800.0,51.9832,52.0165,51.8433,51.8899,52800.0
2010-12-23 10:00:00,77.82,77.9,77.67,77.71,17700.0,51.8633,51.9166,51.7633,51.79,17700.0
2010-12-23 10:30:00,77.71,77.71,77.55,77.6,9700.0,51.79,51.79,51.6833,51.7166,9700.0
2010-12-23 11:00:00,77.59,77.7,77.53,77.65,13200.0,51.71,51.7833,51.67,51.75,13200.0
2010-12-23 11:30:00,77.69,77.69,77.57,77.59,8900.0,51.7766,51.7766,51.6966,51.71,8900.0
2010-12-23 12:00:00,77.6,77.6,77.45,77.46,14000.0,51.7166,51.7166,51.6167,51.6233,14000.0
2010-12-23 12:30:00,77.49,77.57,77.46,77.57,6800.0,51.6433,51.6966,51.6233,51.6966,6800.0
2010-12-23 13:00:00,77.6,77.6,77.52,77.55,3700.0,51.7166,51.7166,51.6633,51.6833,3700.0
2010-12-23 13:30:00,77.52,77.62,77.5,77.6,14200.0,51.6633,51.73,51.65,51.7166,14200.0
2010-12-23 14:00:00,77.61,77.68,77.5,77.52,9500.0,51.7233,51.77,51.65,51.6633,9500.0
2010-12-23 14:30:00,77.53,77.63,77.51,77.62,6600.0,51.67,51.7366,51.6567,51.73,6600.0
2010-12-23 15:00:00,77.62,77.71,77.59,77.71,9800.0,51.73,51.79,51.71,51.79,9800.0
2010-12-23 15:30:00,77.72,77.73,77.59,77.65,25100.0,51.7966,51.8033,51.71,51.75,25100.0
2010-12-27 09:30:00,77.41,77.65,77.41,77.59,19700.0,51.59,51.75,51.59,51.71,19700.0
2010-12-27 10:00:00,77.6,77.74,77.6,77.74,9800.0,51.7166,51.8099,51.7166,51.8099,9800.0
2010-12-27 10:30:00,77.73,77.95,77.73,77.9,36500.0,51.8033,51.9499,51.8033,51.9166,36500.0
2010-12-27 11:00:00,77.92,78.0,77.9,77.91,27600.0,51.9299,51.9832,51.9166,51.9232,27600.0
2010-12-27 11:30:00,77.9,77.91,77.8,77.81,19800.0,51.9166,51.9232,51.8499,51.8566,19800.0
2010-12-27 12:00:00,77.8,77.88,77.77,77.88,8400.0,51.8499,51.9032,51.8299,51.9032,8400.0
2010-12-27 12:30:00,77.86,77.88,77.82,77.82,9200.0,51.8899,51.9032,51.8633,51.8633,9200.0
2010-12-27 13:00:00,77.79,77.84,77.74,77.84,12900.0,51.8433,51.8766,51.8099,51.8766,12900.0
2010-12-27 13:30:00,77.85,77.88,77.83,77.88,4600.0,51.8833,51.9032,51.8699,51.9032,4600.0
2010-12-27 14:00:00,77.86,77.88,77.83,77.85,5300.0,51.8899,51.9032,51.8699,51.8833,5300.0
2010-12-27 14:30:00,77.83,77.92,77.83,77.85,5000.0,51.8699,51.9299,51.8699,51.8833,5000.0
2010-12-27 15:00:00,77.85,77.93,77.83,77.9,16600.0,51.8833,51.9366,51.8699,51.9166,16600.0
2010-12-27 15:30:00,77.91,77.98,77.86,77.89,33500.0,51.9232,51.9699,51.8899,51.9099,33500.0
2010-12-28 09:30:00,78.55,78.55,78.26,78.44,50300.0,52.3498,52.3498,52.1565,52.2765,50300.0
2010-12-28 10:00:00,78.38,78.46,78.14,78.2,16000.0,52.2365,52.2898,52.0765,52.1165,16000.0
2010-12-28 10:30:00,78.19,78.31,78.11,78.25,14100.0,52.1098,52.1898,52.0565,52.1498,14100.0
2010-12-28 11:00:00,78.25,78.25,78.08,78.13,22500.0,52.1498,52.1498,52.0365,52.0699,22500.0
2010-12-28 11:30:00,78.14,78.18,78.07,78.14,10100.0,52.0765,52.1032,52.0299,52.0765,10100.0
2010-12-28 12:00:00,78.17,78.21,78.12,78.17,11200.0,52.0965,52.1232,52.0632,52.0965,11200.0
2010-12-28 12:30:00,78.19,78.28,78.19,78.28,6000.0,52.1098,52.1698,52.1098,52.1698,6000.0
2010-12-28 13:00:00,78.3,78.3,78.2,78.3,8000.0,52.1832,52.1832,52.1165,52.1832,8000.0
2010-12-28 13:30:00,78.28,78.34,78.26,78.34,10500.0,52.1698,52.2098,52.1565,52.2098,10500.0
2010-12-28 14:00:00,78.35,78.36,78.28,78.33,11200.0,52.2165,52.2231,52.1698,52.2032,11200.0
2010-12-28 14:30:00,78.32,78.45,78.23,78.4,27500.0,52.1965,52.2831,52.1365,52.2498,27500.0
2010-12-28 15:00:00,78.41,78.41,78.28,78.34,14800.0,52.2565,52.2565,52.1698,52.2098,14800.0
2010-12-28 15:30:00,78.35,78.37,78.25,78.3,33800.0,52.2165,52.2298,52.1498,52.1832,33800.0
2010-12-29 09:30:00,78.94,78.99,78.85,78.85,41300.0,52.6097,52.643,52.5497,52.5497,41300.0
2010-12-29 10:00:00,78.85,78.99,78.83,78.98,17600.0,52.5497,52.643,52.5364,52.6363,17600.0
2010-12-29 10:30:00,78.98,78.99,78.89,78.91,14500.0,52.6363,52.643,52.5764,52.5897,14500.0
2010-12-29 11:00:00,78.87,78.87,78.75,78.81,10900.0,52.563,52.563,52.4831,52.523,10900.0
2010-12-29 11:30:00,78.81,78.95,78.81,78.9,15500.0,52.523,52.6164,52.523,52.583,15500.0
2010-12-29 12:00:00,78.89,78.95,78.87,78.87,4700.0,52.5764,52.6164,52.563,52.563,4700.0
2010-12-29 12:30:00,78.84,78.98,78.83,78.94,11200.0,52.543,52.6363,52.5364,52.6097,11200.0
2010-12-29 13:00:00,78.94,79.09,78.94,79.07,21900.0,52.6097,52.7097,52.6097,52.6963,21900.0
2010-12-29 13:30:00,79.04,79.08,79.0,79.06,6300.0,52.6763,52.703,52.6497,52.6897,6300.0
2010-12-29 14:00:00,79.03,79.04,78.92,78.96,13100.0,52.6697,52.6763,52.5964,52.623,13100.0
2010-12-29 14:30:00,78.96,78.98,78.92,78.93,9400.0,52.623,52.6363,52.5964,52.603,9400.0
2010-12-29 15:00:00,78.93,79.1,78.93,79.01,17000.0,52.603,52.7163,52.603,52.6563,17000.0
2010-12-29 15:30:00,79.01,79.12,78.94,79.1,77600.0,52.6563,52.7296,52.6097,52.7163,77600.0
2010-12-30 09:30:00,78.91,79.09,78.61,78.79,21600.0,52.5897,52.7097,52.3898,52.5097,21600.0
2010-12-30 10:00:00,78.74,78.78,78.45,78.5,18200.0,52.4764,52.5031,52.2831,52.3164,18200.0
2010-12-30 10:30:00,78.5,78.56,78.34,78.4,9200.0,52.3164,52.3564,52.2098,52.2498,9200.0
2010-12-30 11:00:00,78.39,78.42,78.2,78.39,39100.0,52.2431,52.2631,52.1165,52.2431,39100.0
2010-12-30 11:30:00,78.3,78.39,78.23,78.34,10800.0,52.1832,52.2431,52.1365,52.2098,10800.0
2010-12-30 12:00:00,78.29,78.38,78.17,78.17,11600.0,52.1765,52.2365,52.0965,52.0965,11600.0
2010-12-30 12:30:00,78.19,78.24,78.15,78.16,9000.0,52.1098,52.1432,52.0832,52.0899,9000.0
2010-12-30 13:00:00,78.16,78.21,78.09,78.21,12600.0,52.0899,52.1232,52.0432,52.1232,12600.0
2010-12-30 13:30:00,78.21,78.28,78.16,78.19,9400.0,52.1232,52.1698,52.0899,52.1098,9400.0
2010-12-30 14:00:00,78.2,78.22,78.06,78.08,19500.0,52.1165,52.1298,52.0232,52.0365,19500.0
2010-12-30 14:30:00,78.1,78.33,78.1,78.33,21500.0,52.0499,52.2032,52.0499,52.2032,21500.0
2010-12-30 15:00:00,78.32,78.32,78.17,78.26,15900.0,52.1965,52.1965,52.0965,52.1565,15900.0
2010-12-30 15:30:00,78.25,78.43,78.25,78.36,42300.0,52.1498,52.2698,52.1498,52.2231,42300.0
2010-12-31 09:30:00,78.24,78.37,78.14,78.25,37200.0,52.1432,52.2298,52.0765,52.1498,37200.0
2010-12-31 10:00:00,78.25,78.51,78.24,78.51,26100.0,52.1498,52.3231,52.1432,52.3231,26100.0
2010-12-31 10:30:00,78.49,78.7,78.49,78.68,25200.0,52.3098,52.4497,52.3098,52.4364,25200.0
2010-12-31 11:00:00,78.65,78.69,78.58,78.61,15900.0,52.4164,52.4431,52.3698,52.3898,15900.0
2010-12-31 11:30:00,78.69,78.7,78.57,78.62,7900.0,52.4431,52.4497,52.3631,52.3964,7900.0
2010-12-31 12:00:00,78.62,78.81,78.6,78.81,6200.0,52.3964,52.523,52.3831,52.523,6200.0
2010-12-31 12:30:00,78.79,78.86,78.77,78.78,7600.0,52.5097,52.5564,52.4964,52.5031,7600.0
2010-12-31 13:00:00,78.79,78.79,78.67,78.75,8800.0,52.5097,52.5097,52.4297,52.4831,8800.0
2010-12-31 13:30:00,78.73,78.81,78.73,78.78,5200.0,52.4697,52.523,52.4697,52.5031,5200.0
2010-12-31 14:00:00,78.8,78.8,78.73,78.77,7100.0,52.5164,52.5164,52.4697,52.4964,7100.0
2010-12-31 14:30:00,78.78,78.85,78.77,78.83,6800.0,52.5031,52.5497,52.4964,52.5364,6800.0
2010-12-31 15:00:00,78.83,78.83,78.78,78.82,13600.0,52.5364,52.5364,52.5031,52.5297,13600.0
2010-12-31 15:30:00,78.82,78.83,78.62,78.73,66400.0,52.5297,52.5364,52.3964,52.4697,66400.0
2011-01-03 09:30:00,79.02,79.6,79.02,79.6,66500.0,52.663,53.0495,52.663,53.0495,66500.0
2011-01-03 10:00:00,79.56,79.75,79.45,79.71,31600.0,53.0229,53.1495,52.9496,53.1229,31600.0
2011-01-03 10:30:00,79.72,79.73,79.6,79.65,22100.0,53.1295,53.1362,53.0495,53.0829,22100.0
2011-01-03 11:00:00,79.66,79.66,79.41,79.51,36100.0,53.0895,53.0895,52.9229,52.9896,36100.0
2011-01-03 11:30:00,79.51,79.56,79.41,79.48,16700.0,52.9896,53.0229,52.9229,52.9696,16700.0
2011-01-03 12:00:00,79.47,79.5,79.42,79.49,13600.0,52.9629,52.9829,52.9296,52.9762,13600.0
2011-01-03 12:30:00,79.47,79.5,79.42,79.44,15700.0,52.9629,52.9829,52.9296,52.9429,15700.0
2011-01-03 13:00:00,79.44,79.48,79.42,79.45,13700.0,52.9429,52.9696,52.9296,52.9496,13700.0
2011-01-03 13:30:00,79.45,79.48,79.43,79.47,12100.0,52.9496,52.9696,52.9362,52.9629,12100.0
2011-01-03 14:00:00,79.46,79.49,79.4,79.4,21600.0,52.9562,52.9762,52.9163,52.9163,21600.0
2011-01-03 14:30:00,79.39,79.39,79.3,79.33,24700.0,52.9096,52.9096,52.8496,52.8696,24700.0
2011-01-03 15:00:00,79.33,79.39,79.3,79.36,29800.0,52.8696,52.9096,52.8496,52.8896,29800.0
2011-01-03 15:30:00,79.36,79.49,79.28,79.42,78900.0,52.8896,52.9762,52.8363,52.9296,78900.0
2011-01-04 09:30:00,79.26,79.47,79.11,79.18,38100.0,52.823,52.9629,52.723,52.7696,38100.0
2011-01-04 10:00:00,79.18,79.37,79.17,79.27,21500.0,52.7696,52.8963,52.763,52.8296,21500.0
2011-01-04 10:30:00,79.32,79.5,79.27,79.47,35900.0,52.8629,52.9829,52.8296,52.9629,35900.0
2011-01-04 11:00:00,79.49,79.6,79.43,79.5,21500.0,52.9762,53.0495,52.9362,52.9829,21500.0
2011-01-04 11:30:00,79.46,79.6,79.45,79.5,15300.0,52.9562,53.0495,52.9496,52.9829,15300.0
2011-01-04 12:00:00,79.53,79.56,79.27,79.27,30700.0,53.0029,53.0229,52.8296,52.8296,30700.0
2011-01-04 12:30:00,79.27,79.45,79.21,79.44,21700.0,52.8296,52.9496,52.7896,52.9429,21700.0
2011-01-04 13:00:00,79.45,79.6,79.45,79.6,21300.0,52.9496,53.0495,52.9496,53.0495,21300.0
2011-01-04 13:30:00,79.62,79.67,79.47,79.51,38400.0,53.0629,53.0962,52.9629,52.9896,38400.0
2011-01-04 14:00:00,79.49,79.64,79.44,79.6,19100.0,52.9762,53.0762,52.9429,53.0495,19100.0
2011-01-04 14:30:00,79.62,79.62,79.51,79.6,15300.0,53.0629,53.0629,52.9896,53.0495,15300.0
2011-01-04 15:00:00,79.6,79.75,79.58,79.73,30100.0,53.0495,53.1495,53.0362,53.1362,30100.0
2011-01-04 15:30:00,79.72,79.85,79.68,79.85,89000.0,53.1295,53.2162,53.1029,53.2162,89000.0
2011-01-05 09:30:00,79.61,79.94,78.7,79.92,74800.0,53.0562,53.2761,52.4497,53.2628,74800.0
2011-01-05 10:00:00,79.89,80.0,79.74,79.74,34900.0,53.2428,53.3161,53.1428,53.1428,34900.0
2011-01-05 10:30:00,79.79,79.97,79.69,79.78,21800.0,53.1762,53.2961,53.1095,53.1695,21800.0
2011-01-05 11:00:00,79.81,79.93,79.78,79.9,10600.0,53.1895,53.2695,53.1695,53.2495,10600.0
2011-01-05 11:30:00,79.91,80.0,79.89,79.93,16000.0,53.2561,53.3161,53.2428,53.2695,16000.0
2011-01-05 12:00:00,79.95,80.0,79.91,79.97,17400.0,53.2828,53.3161,53.2561,53.2961,17400.0
2011-01-05 12:30:00,79.98,80.0,79.95,79.96,41900.0,53.3028,53.3161,53.2828,53.2895,41900.0
2011-01-05 13:00:00,79.94,79.99,79.91,79.99,12000.0,53.2761,53.3095,53.2561,53.3095,12000.0
2011-01-05 13:30:00,79.97,80.28,79.92,80.28,24400.0,53.2961,53.5027,53.2628,53.5027,24400.0
2011-01-05 14:00:00,80.25,80.38,80.12,80.12,47700.0,53.4827,53.5694,53.3961,53.3961,47700.0
2011-01-05 14:30:00,80.12,80.25,80.1,80.21,40600.0,53.3961,53.4827,53.3828,53.4561,40600.0
2011-01-05 15:00:00,80.21,80.25,80.14,80.14,30500.0,53.4561,53.4827,53.4094,53.4094,30500.0
2011-01-05 15:30:00,80.14,80.22,80.04,80.12,116900.0,53.4094,53.4627,53.3428,53.3961,116900.0
2011-01-06 09:30:00,81.07,81.5,80.88,81.37,207400.0,54.0292,54.3158,53.9026,54.2292,207400.0
2011-01-06 10:00:00,81.39,81.76,81.34,81.7,91800.0,54.2425,54.4891,54.2092,54.4491,91800.0
2011-01-06 10:30:00,81.68,81.84,81.57,81.62,79400.0,54.4358,54.5424,54.3625,54.3958,79400.0
2011-01-06 11:00:00,81.63,81.64,81.29,81.59,99900.0,54.4024,54.4091,54.1758,54.3758,99900.0
2011-01-06 11:30:00,81.59,81.66,81.45,81.63,50800.0,54.3758,54.4224,54.2825,54.4024,50800.0
2011-01-06 12:00:00,81.62,81.7,81.58,81.67,37600.0,54.3958,54.4491,54.3691,54.4291,37600.0
2011-01-06 12:30:00,81.67,81.84,81.59,81.8,42600.0,54.4291,54.5424,54.3758,54.5157,42600.0
2011-01-06 13:00:00,81.81,81.83,81.7,81.8,43300.0,54.5224,54.5357,54.4491,54.5157,43300.0
2011-01-06 13:30:00,81.8,81.84,81.74,81.83,46800.0,54.5157,54.5424,54.4758,54.5357,46800.0
2011-01-06 14:00:00,81.81,81.89,81.8,81.84,61300.0,54.5224,54.5757,54.5157,54.5424,61300.0
2011-01-06 14:30:00,81.84,81.85,81.54,81.59,97800.0,54.5424,54.5491,54.3425,54.3758,97800.0
2011-01-06 15:00:00,81.58,81.65,81.4,81.47,55200.0,54.3691,54.4158,54.2492,54.2958,55200.0
2011-01-06 15:30:00,81.43,81.64,81.43,81.6,119000.0,54.2692,54.4091,54.2692,54.3824,119000.0
2011-01-07 09:30:00,82.62,82.92,82.6,82.63,132200.0,55.0622,55.2622,55.0489,55.0689,132200.0
2011-01-07 10:00:00,82.69,82.95,82.64,82.83,60000.0,55.1089,55.2822,55.0756,55.2022,60000.0
2011-01-07 10:30:00,82.81,82.88,82.41,82.6,26800.0,55.1889,55.2355,54.9223,55.0489,26800.0
2011-01-07 11:00:00,82.6,82.61,82.31,82.36,21700.0,55.0489,55.0556,54.8556,54.889,21700.0
2011-01-07 11:30:00,82.33,82.49,82.21,82.39,94400.0,54.869,54.9756,54.789,54.9089,94400.0
2011-01-07 12:00:00,82.38,82.44,82.3,82.36,27900.0,54.9023,54.9423,54.849,54.889,27900.0
2011-01-07 12:30:00,82.33,82.41,82.15,82.3,48100.0,54.869,54.9223,54.749,54.849,48100.0
2011-01-07 13:00:00,82.27,82.44,82.25,82.36,28000.0,54.829,54.9423,54.8156,54.889,28000.0
2011-01-07 13:30:00,82.35,82.47,82.27,82.35,21200.0,54.8823,54.9623,54.829,54.8823,21200.0
2011-01-07 14:00:00,82.32,82.37,82.28,82.31,33600.0,54.8623,54.8956,54.8356,54.8556,33600.0
2011-01-07 14:30:00,82.31,82.39,82.26,82.35,41900.0,54.8556,54.9089,54.8223,54.8823,41900.0
2011-01-07 15:00:00,82.35,82.44,82.25,82.35,29600.0,54.8823,54.9423,54.8156,54.8823,29600.0
2011-01-07 15:30:00,82.32,82.54,82.32,82.52,82300.0,54.8623,55.0089,54.8623,54.9956,82300.0
2011-01-10 09:30:00,82.19,82.5,82.07,82.15,45400.0,54.7757,54.9823,54.6957,54.749,45400.0
2011-01-10 10:00:00,82.15,82.35,82.05,82.34,37400.0,54.749,54.8823,54.6824,54.8756,37400.0
2011-01-10 10:30:00,82.37,82.53,82.34,82.38,23000.0,54.8956,55.0022,54.8756,54.9023,23000.0
2011-01-10 11:00:00,82.4,82.47,82.21,82.27,12700.0,54.9156,54.9623,54.789,54.829,12700.0
2011-01-10 11:30:00,82.28,82.38,82.2,82.38,24200.0,54.8356,54.9023,54.7823,54.9023,24200.0
2011-01-10 12:00:00,82.38,82.5,82.28,82.44,22900.0,54.9023,54.9823,54.8356,54.9423,22900.0
2011-01-10 12:30:00,82.47,82.52,82.36,82.41,25500.0,54.9623,54.9956,54.889,54.9223,25500.0
2011-01-10 13:00:00,82.4,82.53,82.36,82.47,14800.0,54.9156,55.0022,54.889,54.9623,14800.0
2011-01-10 13:30:00,82.47,82.54,82.39,82.4,27700.0,54.9623,55.0089,54.9089,54.9156,27700.0
2011-01-10 14:00:00,82.4,82.47,82.32,82.45,25600.0,54.9156,54.9623,54.8623,54.9489,25600.0
2011-01-10 14:30:00,82.46,82.57,82.45,82.56,21400.0,54.9556,55.0289,54.9489,55.0222,21400.0
2011-01-10 15:00:00,82.54,82.6,82.47,82.6,21600.0,55.0089,55.0489,54.9623,55.0489,21600.0
2011-01-10 15:30:00,82.61,82.75,82.6,82.73,102100.0,55.0556,55.1489,55.0489,55.1355,102100.0
2011-01-11 09:30:00,83.29,83.29,82.95,83.0,40900.0,55.5088,55.5088,55.2822,55.3155,40900.0
2011-01-11 10:00:00,83.0,83.08,82.89,82.96,19900.0,55.3155,55.3688,55.2422,55.2888,19900.0
2011-01-11 10:30:00,82.95,83.14,82.95,83.1,31500.0,55.2822,55.4088,55.2822,55.3821,31500.0
2011-01-11 11:00:00,83.06,83.27,83.06,83.19,21000.0,55.3555,55.4954,55.3555,55.4421,21000.0
2011-01-11 11:30:00,83.22,83.28,83.15,83.28,22600.0,55.4621,55.5021,55.4154,55.5021,22600.0
2011-01-11 12:00:00,83.27,83.3,83.21,83.27,16300.0,55.4954,55.5154,55.4554,55.4954,16300.0
2011-01-11 12:30:00,83.28,83.3,83.26,83.3,8800.0,55.5021,55.5154,55.4888,55.5154,8800.0
2011-01-11 13:00:00,83.29,83.33,83.1,83.23,19000.0,55.5088,55.5354,55.3821,55.4688,19000.0
2011-01-11 13:30:00,83.26,83.26,82.98,82.98,20800.0,55.4888,55.4888,55.3022,55.3022,20800.0
2011-01-11 14:00:00,82.98,83.2,82.87,83.2,29900.0,55.3022,55.4488,55.2288,55.4488,29900.0
2011-01-11 14:30:00,83.2,83.23,83.05,83.13,16400.0,55.4488,55.4688,55.3488,55.4021,16400.0
2011-01-11 15:00:00,83.12,83.29,83.12,83.26,42600.0,55.3955,55.5088,55.3955,55.4888,42600.0
2011-01-11 15:30:00,83.24,83.35,83.18,83.34,79900.0,55.4754,55.5487,55.4354,55.5421,79900.0
2011-01-12 09:30:00,84.17,84.18,83.75,83.87,89800.0,56.0952,56.1019,55.8153,55.8953,89800.0
2011-01-12 10:00:00,83.83,84.11,83.79,84.05,30700.0,55.8686,56.0552,55.842,56.0153,30700.0
2011-01-12 10:30:00,84.05,84.32,84.05,84.32,23200.0,56.0153,56.1952,56.0153,56.1952,23200.0
2011-01-12 11:00:00,84.32,84.64,84.22,84.45,40800.0,56.1952,56.4085,56.1286,56.2818,40800.0
2011-01-12 11:30:00,84.45,84.46,84.29,84.42,31200.0,56.2818,56.2885,56.1752,56.2618,31200.0
2011-01-12 12:00:00,84.39,84.45,84.28,84.35,21000.0,56.2418,56.2818,56.1685,56.2152,21000.0
2011-01-12 12:30:00,84.36,84.45,84.31,84.41,37200.0,56.2219,56.2818,56.1885,56.2552,37200.0
2011-01-12 13:00:00,84.39,84.49,84.32,84.44,22000.0,56.2418,56.3085,56.1952,56.2752,22000.0
2011-01-12 13:30:00,84.43,84.52,84.39,84.49,20300.0,56.2685,56.3285,56.2418,56.3085,20300.0
2011-01-12 14:00:00,84.51,84.56,84.43,84.55,76400.0,56.3218,56.3551,56.2685,56.3485,76400.0
2011-01-12 14:30:00,84.53,84.6,84.5,84.54,19400.0,56.3352,56.3818,56.3152,56.3418,19400.0
2011-01-12 15:00:00,84.54,84.57,84.42,84.44,40800.0,56.3418,56.3618,56.2618,56.2752,40800.0
2011-01-12 15:30:00,84.45,84.54,84.43,84.45,108000.0,56.2818,56.3418,56.2685,56.2818,108000.0
2011-01-13 09:30:00,85.27,85.68,85.0,85.42,162500.0,56.8283,57.1016,56.6484,56.9283,162500.0
2011-01-13 10:00:00,85.42,85.48,85.15,85.41,51400.0,56.9283,56.9683,56.7484,56.9216,51400.0
2011-01-13 10:30:00,85.4,85.48,85.28,85.36,24200.0,56.915,56.9683,56.835,56.8883,24200.0
2011-01-13 11:00:00,85.36,85.55,85.32,85.5,28000.0,56.8883,57.0149,56.8616,56.9816,28000.0
2011-01-13 11:30:00,85.51,85.66,85.5,85.52,28400.0,56.9883,57.0882,56.9816,56.9949,28400.0
2011-01-13 12:00:00,85.51,85.67,85.51,85.59,22900.0,56.9883,57.0949,56.9883,57.0416,22900.0
2011-01-13 12:30:00,85.6,85.65,85.57,85.59,31200.0,57.0483,57.0816,57.0283,57.0416,31200.0
2011-01-13 13:00:00,85.61,85.61,85.5,85.52,16000.0,57.0549,57.0549,56.9816,56.9949,16000.0
2011-01-13 13:30:00,85.53,85.62,85.5,85.57,24600.0,57.0016,57.0616,56.9816,57.0283,24600.0
2011-01-13 14:00:00,85.58,85.62,85.45,85.47,38300.0,57.0349,57.0616,56.9483,56.9616,38300.0
2011-01-13 14:30:00,85.49,85.55,85.46,85.49,65200.0,56.9749,57.0149,56.955,56.9749,65200.0
2011-01-13 15:00:00,85.49,85.58,85.37,85.44,170000.0,56.9749,57.0349,56.895,56.9416,170000.0
2011-01-13 15:30:00,85.43,85.49,85.35,85.44,204300.0,56.935,56.9749,56.8816,56.9416,204300.0
2011-01-14 09:30:00,85.51,85.72,85.43,85.63,58900.0,56.9883,57.1282,56.935,57.0682,58900.0
2011-01-14 10:00:00,85.66,85.77,85.53,85.55,54500.0,57.0882,57.1616,57.0016,57.0149,54500.0
2011-01-14 10:30:00,85.52,85.81,85.52,85.69,47200.0,56.9949,57.1882,56.9949,57.1082,47200.0
2011-01-14 11:00:00,85.69,85.8,85.61,85.7,24600.0,57.1082,57.1815,57.0549,57.1149,24600.0
2011-01-14 11:30:00,85.71,85.8,85.69,85.73,16600.0,57.1216,57.1815,57.1082,57.1349,16600.0
2011-01-14 12:00:00,85.7,85.8,85.69,85.76,20700.0,57.1149,57.1815,57.1082,57.1549,20700.0
2011-01-14 12:30:00,85.79,85.85,85.74,85.82,24100.0,57.1749,57.2149,57.1416,57.1949,24100.0
2011-01-14 13:00:00,85.78,85.89,85.77,85.85,17800.0,57.1682,57.2415,57.1616,57.2149,17800.0
2011-01-14 13:30:00,85.84,85.92,85.77,85.88,19700.0,57.2082,57.2615,57.1616,57.2349,19700.0
2011-01-14 14:00:00,85.9,85.99,85.87,85.99,56300.0,57.2482,57.3082,57.2282,57.3082,56300.0
2011-01-14 14:30:00,85.99,86.0,85.91,85.97,21700.0,57.3082,57.3148,57.2549,57.2948,21700.0
2011-01-14 15:00:00,85.97,86.1,85.97,86.01,41800.0,57.2948,57.3815,57.2948,57.3215,41800.0
2011-01-14 15:30:00,86.0,86.06,85.97,85.99,76700.0,57.3148,57.3548,57.2948,57.3082,76700.0
2011-01-18 09:30:00,85.31,85.49,85.2,85.38,65800.0,56.855,56.9749,56.7817,56.9016,65800.0
2011-01-18 10:00:00,85.37,85.46,85.31,85.35,26700.0,56.895,56.955,56.855,56.8816,26700.0
2011-01-18 10:30:00,85.35,85.35,85.08,85.14,28000.0,56.8816,56.8816,56.7017,56.7417,28000.0
2011-01-18 11:00:00,85.12,85.2,85.09,85.17,25900.0,56.7284,56.7817,56.7084,56.7617,25900.0
2011-01-18 11:30:00,85.17,85.24,85.11,85.14,19300.0,56.7617,56.8083,56.7217,56.7417,19300.0
2011-01-18 12:00:00,85.14,85.17,84.95,84.98,13200.0,56.7417,56.7617,56.6151,56.6351,13200.0
2011-01-18 12:30:00,84.96,85.13,84.87,84.92,58700.0,56.6217,56.735,56.5617,56.5951,58700.0
2011-01-18 13:00:00,84.96,85.01,84.93,84.98,7400.0,56.6217,56.655,56.6017,56.6351,7400.0
2011-01-18 13:30:00,84.98,85.06,84.95,85.02,10100.0,56.6351,56.6884,56.6151,56.6617,10100.0
2011-01-18 14:00:00,85.01,85.1,85.01,85.09,17200.0,56.655,56.715,56.655,56.7084,17200.0
2011-01-18 14:30:00,85.09,85.16,85.05,85.15,16600.0,56.7084,56.755,56.6817,56.7484,16600.0
2011-01-18 15:00:00,85.14,85.17,85.06,85.11,22600.0,56.7417,56.7617,56.6884,56.7217,22600.0
2011-01-18 15:30:00,85.11,85.19,85.04,85.15,69800.0,56.7217,56.775,56.675,56.7484,69800.0
2011-01-19 09:30:00,85.02,85.03,84.44,84.5,37600.0,56.6617,56.6684,56.2752,56.3152,37600.0
2011-01-19 10:00:00,84.5,84.58,84.22,84.3,34700.0,56.3152,56.3685,56.1286,56.1819,34700.0
2011-01-19 10:30:00,84.31,84.33,84.01,84.07,107500.0,56.1885,56.2019,55.9886,56.0286,107500.0
2011-01-19 11:00:00,84.09,84.1,83.95,84.01,50800.0,56.0419,56.0486,55.9486,55.9886,50800.0
2011-01-19 11:30:00,83.99,84.25,83.98,84.17,37500.0,55.9753,56.1485,55.9686,56.0952,37500.0
2011-01-19 12:00:00,84.2,84.28,84.19,84.25,10600.0,56.1152,56.1685,56.1086,56.1485,10600.0
2011-01-19 12:30:00,84.21,84.21,84.03,84.07,26400.0,56.1219,56.1219,56.0019,56.0286,26400.0
2011-01-19 13:00:00,84.11,84.29,84.1,84.24,25900.0,56.0552,56.1752,56.0486,56.1419,25900.0
2011-01-19 13:30:00,84.26,84.3,84.22,84.25,12200.0,56.1552,56.1819,56.1286,56.1485,12200.0
2011-01-19 14:00:00,84.27,84.29,84.05,84.07,14700.0,56.1619,56.1752,56.0153,56.0286,14700.0
2011-01-19 14:30:00,84.07,84.18,83.71,83.76,55500.0,56.0286,56.1019,55.7887,55.822,55500.0
2011-01-19 15:00:00,83.76,83.99,83.75,83.98,41900.0,55.822,55.9753,55.8153,55.9686,41900.0
2011-01-19 15:30:00,83.98,84.1,83.84,84.05,102400.0,55.9686,56.0486,55.8753,56.0153,102400.0
2011-01-20 09:30:00,83.47,83.59,82.88,83.31,72300.0,55.6287,55.7087,55.2355,55.5221,72300.0
2011-01-20 10:00:00,83.28,83.31,82.7,82.83,53000.0,55.5021,55.5221,55.1155,55.2022,53000.0
2011-01-20 10:30:00,82.81,82.85,82.52,82.54,36600.0,55.1889,55.2155,54.9956,55.0089,36600.0
2011-01-20 11:00:00,82.56,82.85,82.53,82.8,34300.0,55.0222,55.2155,55.0022,55.1822,34300.0
2011-01-20 11:30:00,82.79,82.9,82.7,82.87,21500.0,55.1755,55.2488,55.1155,55.2288,21500.0
2011-01-20 12:00:00,82.89,83.02,82.89,82.99,33800.0,55.2422,55.3288,55.2422,55.3088,33800.0
2011-01-20 12:30:00,82.99,83.51,82.99,83.49,66100.0,55.3088,55.6554,55.3088,55.642,66100.0
2011-01-20 13:00:00,83.48,83.5,83.23,83.27,46200.0,55.6354,55.6487,55.4688,55.4954,46200.0
2011-01-20 13:30:00,83.29,83.4,83.26,83.35,25600.0,55.5088,55.5821,55.4888,55.5487,25600.0
2011-01-20 14:00:00,83.37,83.45,83.28,83.41,50900.0,55.5621,55.6154,55.5021,55.5887,50900.0
2011-01-20 14:30:00,83.43,83.5,83.34,83.34,38600.0,55.6021,55.6487,55.5421,55.5421,38600.0
2011-01-20 15:00:00,83.34,83.38,83.24,83.28,58700.0,55.5421,55.5687,55.4754,55.5021,58700.0
2011-01-20 15:30:00,83.25,83.62,83.17,83.48,156500.0,55.4821,55.7287,55.4288,55.6354,156500.0
2011-01-21 09:30:00,81.82,82.0,81.62,81.98,124300.0,54.5291,54.649,54.3958,54.6357,124300.0
2011-01-21 10:00:00,81.97,82.0,81.78,81.8,75200.0,54.629,54.649,54.5024,54.5157,75200.0
2011-01-21 10:30:00,81.8,82.02,81.78,81.91,53600.0,54.5157,54.6624,54.5024,54.589,53600.0
2011-01-21 11:00:00,81.93,82.18,81.93,82.15,49200.0,54.6024,54.769,54.6024,54.749,49200.0
2011-01-21 11:30:00,82.15,82.2,82.05,82.13,52100.0,54.749,54.7823,54.6824,54.7357,52100.0
2011-01-21 12:00:00,82.15,82.25,82.1,82.24,18600.0,54.749,54.8156,54.7157,54.809,18600.0
2011-01-21 12:30:00,82.26,82.26,81.99,82.08,19800.0,54.8223,54.8223,54.6424,54.7023,19800.0
2011-01-21 13:00:00,82.07,82.2,82.04,82.14,11900.0,54.6957,54.7823,54.6757,54.7423,11900.0
2011-01-21 13:30:00,82.14,82.2,82.06,82.18,17400.0,54.7423,54.7823,54.689,54.769,17400.0
2011-01-21 14:00:00,82.18,82.23,82.14,82.16,23200.0,54.769,54.8023,54.7423,54.7557,23200.0
2011-01-21 14:30:00,82.16,82.31,82.16,82.23,28400.0,54.7557,54.8556,54.7557,54.8023,28400.0
2011-01-21 15:00:00,82.23,82.33,82.2,82.2,23000.0,54.8023,54.869,54.7823,54.7823,23000.0
2011-01-21 15:30:00,82.19,82.23,81.95,82.04,77200.0,54.7757,54.8023,54.6157,54.6757,77200.0
2011-01-24 09:30:00,82.42,82.92,82.17,82.72,54400.0,54.9289,55.2622,54.7623,55.1289,54400.0
2011-01-24 10:00:00,82.73,83.06,82.73,83.04,32100.0,55.1355,55.3555,55.1355,55.3421,32100.0
2011-01-24 10:30:00,83.01,83.27,82.98,83.25,26400.0,55.3221,55.4954,55.3022,55.4821,26400.0
2011-01-24 11:00:00,83.25,83.42,83.23,83.31,23700.0,55.4821,55.5954,55.4688,55.5221,23700.0
2011-01-24 11:30:00,83.3,83.49,83.3,83.38,15500.0,55.5154,55.642,55.5154,55.5687,15500.0
2011-01-24 12:00:00,83.4,83.55,83.39,83.51,22600.0,55.5821,55.682,55.5754,55.6554,22600.0
2011-01-24 12:30:00,83.51,83.65,83.49,83.57,27700.0,55.6554,55.7487,55.642,55.6954,27700.0
2011-01-24 13:00:00,83.56,83.64,83.52,83.59,21900.0,55.6887,55.742,55.662,55.7087,21900.0
2011-01-24 13:30:00,83.57,83.61,83.44,83.47,19300.0,55.6954,55.722,55.6087,55.6287,19300.0
2011-01-24 14:00:00,83.47,83.65,83.47,83.61,24400.0,55.6287,55.7487,55.6287,55.722,24400.0
2011-01-24 14:30:00,83.61,83.67,83.53,83.53,29300.0,55.722,55.762,55.6687,55.6687,29300.0
2011-01-24 15:00:00,83.52,83.6,83.3,83.36,27800.0,55.662,55.7154,55.5154,55.5554,27800.0
2011-01-24 15:30:00,83.37,83.51,83.37,83.49,51500.0,55.5621,55.6554,55.5621,55.642,51500.0
2011-01-25 09:30:00,83.42,83.91,83.42,83.83,33200.0,55.5954,55.922,55.5954,55.8686,33200.0
2011-01-25 10:00:00,83.87,83.98,83.55,83.75,29600.0,55.8953,55.9686,55.682,55.8153,29600.0
2011-01-25 10:30:00,83.72,83.77,83.61,83.68,23300.0,55.7953,55.8286,55.722,55.7687,23300.0
2011-01-25 11:00:00,83.65,83.65,83.29,83.3,16500.0,55.7487,55.7487,55.5088,55.5154,16500.0
2011-01-25 11:30:00,83.33,83.55,83.27,83.55,13400.0,55.5354,55.682,55.4954,55.682,13400.0
2011-01-25 12:00:00,83.55,83.68,83.54,83.64,6300.0,55.682,55.7687,55.6754,55.742,6300.0
2011-01-25 12:30:00,83.65,83.75,83.57,83.6,35600.0,55.7487,55.8153,55.6954,55.7154,35600.0
2011-01-25 13:00:00,83.6,83.72,83.59,83.62,6900.0,55.7154,55.7953,55.7087,55.7287,6900.0
2011-01-25 13:30:00,83.58,83.69,83.52,83.67,8500.0,55.702,55.7753,55.662,55.762,8500.0
2011-01-25 14:00:00,83.69,83.69,83.34,83.48,28500.0,55.7753,55.7753,55.5421,55.6354,28500.0
2011-01-25 14:30:00,83.48,83.58,83.38,83.55,17900.0,55.6354,55.702,55.5687,55.682,17900.0
2011-01-25 15:00:00,83.52,83.79,83.52,83.77,23100.0,55.662,55.842,55.662,55.8286,23100.0
2011-01-25 15:30:00,83.78,83.94,83.63,83.86,53200.0,55.8353,55.9419,55.7353,55.8886,53200.0
2011-01-26 09:30:00,82.38,82.85,82.38,82.84,120300.0,54.9023,55.2155,54.9023,55.2088,120300.0
2011-01-26 10:00:00,82.84,82.85,82.68,82.75,56800.0,55.2088,55.2155,55.1022,55.1489,56800.0
2011-01-26 10:30:00,82.75,82.75,82.47,82.59,54600.0,55.1489,55.1489,54.9623,55.0422,54600.0
2011-01-26 11:00:00,82.61,82.61,82.31,82.35,31600.0,55.0556,55.0556,54.8556,54.8823,31600.0
2011-01-26 11:30:00,82.32,82.36,82.17,82.2,70900.0,54.8623,54.889,54.7623,54.7823,70900.0
2011-01-26 12:00:00,82.2,82.28,82.18,82.19,26800.0,54.7823,54.8356,54.769,54.7757,26800.0
2011-01-26 12:30:00,82.23,82.28,82.2,82.24,14300.0,54.8023,54.8356,54.7823,54.809,14300.0
2011-01-26 13:00:00,82.23,82.44,82.21,82.42,31800.0,54.8023,54.9423,54.789,54.9289,31800.0
2011-01-26 13:30:00,82.41,82.45,82.35,82.4,25800.0,54.9223,54.9489,54.8823,54.9156,25800.0
2011-01-26 14:00:00,82.39,82.47,82.06,82.16,77200.0,54.9089,54.9623,54.689,54.7557,77200.0
2011-01-26 14:30:00,82.14,82.28,82.11,82.26,77700.0,54.7423,54.8356,54.7223,54.8223,77700.0
2011-01-26 15:00:00,82.23,82.23,82.05,82.11,94800.0,54.8023,54.8023,54.6824,54.7223,94800.0
2011-01-26 15:30:00,82.14,82.31,82.1,82.23,155800.0,54.7423,54.8556,54.7157,54.8023,155800.0
2011-01-27 09:30:00,83.02,83.71,83.0,83.67,89900.0,55.3288,55.7887,55.3155,55.762,89900.0
2011-01-27 10:00:00,83.67,83.79,83.5,83.67,78400.0,55.762,55.842,55.6487,55.762,78400.0
2011-01-27 10:30:00,83.7,83.81,83.64,83.64,27000.0,55.782,55.8553,55.742,55.742,27000.0
2011-01-27 11:00:00,83.64,83.7,83.43,83.5,46500.0,55.742,55.782,55.6021,55.6487,46500.0
2011-01-27 11:30:00,83.5,83.58,83.38,83.49,18300.0,55.6487,55.702,55.5687,55.642,18300.0
2011-01-27 12:00:00,83.5,83.65,83.44,83.63,19700.0,55.6487,55.7487,55.6087,55.7353,19700.0
2011-01-27 12:30:00,83.63,83.64,83.54,83.6,21600.0,55.7353,55.742,55.6754,55.7154,21600.0
2011-01-27 13:00:00,83.63,83.65,83.55,83.57,11500.0,55.7353,55.7487,55.682,55.6954,11500.0
2011-01-27 13:30:00,83.58,83.7,83.56,83.69,14900.0,55.702,55.782,55.6887,55.7753,14900.0
2011-01-27 14:00:00,83.66,83.73,83.64,83.68,17900.0,55.7553,55.802,55.742,55.7687,17900.0
2011-01-27 14:30:00,83.68,83.75,83.64,83.65,19500.0,55.7687,55.8153,55.742,55.7487,19500.0
2011-01-27 15:00:00,83.64,83.75,83.56,83.72,18200.0,55.742,55.8153,55.6887,55.7953,18200.0
2011-01-27 15:30:00,83.74,83.79,83.48,83.54,74100.0,55.8087,55.842,55.6354,55.6754,74100.0
2011-01-28 09:30:00,82.4,82.55,82.25,82.26,87900.0,54.9156,55.0156,54.8156,54.8223,87900.0
2011-01-28 10:00:00,82.27,82.29,81.79,81.86,97600.0,54.829,54.8423,54.5091,54.5557,97600.0
2011-01-28 10:30:00,81.85,81.86,81.54,81.66,23000.0,54.5491,54.5557,54.3425,54.4224,23000.0
2011-01-28 11:00:00,81.66,81.81,81.58,81.67,13500.0,54.4224,54.5224,54.3691,54.4291,13500.0
2011-01-28 11:30:00,81.66,81.68,81.3,81.34,68700.0,54.4224,54.4358,54.1825,54.2092,68700.0
2011-01-28 12:00:00,81.35,81.57,81.15,81.44,49800.0,54.2158,54.3625,54.0825,54.2758,49800.0
2011-01-28 12:30:00,81.4,81.54,81.38,81.48,15900.0,54.2492,54.3425,54.2358,54.3025,15900.0
2011-01-28 13:00:00,81.48,81.5,81.27,81.34,23300.0,54.3025,54.3158,54.1625,54.2092,23300.0
2011-01-28 13:30:00,81.37,81.49,81.19,81.49,69800.0,54.2292,54.3091,54.1092,54.3091,69800.0
2011-01-28 14:00:00,81.49,81.5,81.25,81.25,70200.0,54.3091,54.3158,54.1492,54.1492,70200.0
2011-01-28 14:30:00,81.27,81.32,81.15,81.26,88300.0,54.1625,54.1958,54.0825,54.1559,88300.0
2011-01-28 15:00:00,81.25,81.37,81.15,81.27,65500.0,54.1492,54.2292,54.0825,54.1625,65500.0
2011-01-28 15:30:00,81.29,81.44,81.24,81.35,135400.0,54.1758,54.2758,54.1425,54.2158,135400.0
2011-01-31 09:30:00,82.2,82.39,81.52,82.14,95800.0,54.7823,54.9089,54.3291,54.7423,95800.0
2011-01-31 10:00:00,82.13,82.5,82.11,82.5,36000.0,54.7357,54.9823,54.7223,54.9823,36000.0
2011-01-31 10:30:00,82.47,82.54,82.38,82.54,24400.0,54.9623,55.0089,54.9023,55.0089,24400.0
2011-01-31 11:00:00,82.52,82.54,82.29,82.34,24600.0,54.9956,55.0089,54.8423,54.8756,24600.0
2011-01-31 11:30:00,82.34,82.43,82.15,82.16,49900.0,54.8756,54.9356,54.749,54.7557,49900.0
2011-01-31 12:00:00,82.17,82.5,82.16,82.43,17400.0,54.7623,54.9823,54.7557,54.9356,17400.0
2011-01-31 12:30:00,82.44,82.45,82.23,82.26,22900.0,54.9423,54.9489,54.8023,54.8223,22900.0
2011-01-31 13:00:00,82.3,82.35,82.23,82.23,47800.0,54.849,54.8823,54.8023,54.8023,47800.0
2011-01-31 13:30:00,82.23,82.24,82.0,82.19,39500.0,54.8023,54.809,54.649,54.7757,39500.0
2011-01-31 14:00:00,82.2,82.22,81.91,81.91,47900.0,54.7823,54.7956,54.589,54.589,47900.0
2011-01-31 14:30:00,81.89,82.01,81.79,81.97,71400.0,54.5757,54.6557,54.5091,54.629,71400.0
2011-01-31 15:00:00,81.96,82.09,81.96,82.04,35600.0,54.6224,54.709,54.6224,54.6757,35600.0
2011-01-31 15:30:00,82.04,82.2,82.03,82.15,108300.0,54.6757,54.7823,54.669,54.749,108300.0
2011-02-01 09:30:00,82.61,82.75,82.53,82.61,42500.0,55.0556,55.1489,55.0022,55.0556,42500.0
2011-02-01 10:00:00,82.65,82.67,82.34,82.55,57600.0,55.0822,55.0956,54.8756,55.0156,57600.0
2011-02-01 10:30:00,82.52,82.8,82.49,82.8,25300.0,54.9956,55.1822,54.9756,55.1822,25300.0
2011-02-01 11:00:00,82.81,82.83,82.62,82.63,15800.0,55.1889,55.2022,55.0622,55.0689,15800.0
2011-02-01 11:30:00,82.63,82.74,82.59,82.67,27300.0,55.0689,55.1422,55.0422,55.0956,27300.0
2011-02-01 12:00:00,82.64,82.95,82.63,82.89,27500.0,55.0756,55.2822,55.0689,55.2422,27500.0
2011-02-01 12:30:00,82.86,82.93,82.84,82.89,26500.0,55.2222,55.2688,55.2088,55.2422,26500.0
2011-02-01 13:00:00,82.9,82.95,82.88,82.92,18700.0,55.2488,55.2822,55.2355,55.2622,18700.0
2011-02-01 13:30:00,82.9,83.19,82.89,83.02,101500.0,55.2488,55.4421,55.2422,55.3288,101500.0
2011-02-01 14:00:00,83.04,83.38,83.02,83.1,33300.0,55.3421,55.5687,55.3288,55.3821,33300.0
2011-02-01 14:30:00,83.09,83.19,83.07,83.16,26900.0,55.3755,55.4421,55.3621,55.4221,26900.0
2011-02-01 15:00:00,83.17,83.19,83.04,83.12,37800.0,55.4288,55.4421,55.3421,55.3955,37800.0
2011-02-01 15:30:00,83.12,83.33,83.1,83.26,120800.0,55.3955,55.5354,55.3821,55.4888,120800.0
2011-02-02 09:30:00,85.12,85.12,84.88,85.02,140600.0,56.7284,56.7284,56.5684,56.6617,140600.0
2011-02-02 10:00:00,85.08,85.11,84.91,85.03,58300.0,56.7017,56.7217,56.5884,56.6684,58300.0
2011-02-02 10:30:00,85.03,85.08,84.75,84.84,107200.0,56.6684,56.7017,56.4818,56.5418,107200.0
2011-02-02 11:00:00,84.8,84.82,84.65,84.81,67000.0,56.5151,56.5284,56.4151,56.5218,67000.0
2011-02-02 11:30:00,84.76,84.85,84.68,84.75,20300.0,56.4884,56.5484,56.4351,56.4818,20300.0
2011-02-02 12:00:00,84.73,84.75,84.58,84.6,29700.0,56.4684,56.4818,56.3685,56.3818,29700.0
2011-02-02 12:30:00,84.58,84.75,84.56,84.73,22400.0,56.3685,56.4818,56.3551,56.4684,22400.0
2011-02-02 13:00:00,84.73,84.83,84.68,84.81,23000.0,56.4684,56.5351,56.4351,56.5218,23000.0
2011-02-02 13:30:00,84.81,84.88,84.79,84.81,30100.0,56.5218,56.5684,56.5084,56.5218,30100.0
2011-02-02 14:00:00,84.79,84.89,84.77,84.85,25000.0,56.5084,56.5751,56.4951,56.5484,25000.0
2011-02-02 14:30:00,84.85,84.93,84.75,84.84,62400.0,56.5484,56.6017,56.4818,56.5418,62400.0
2011-02-02 15:00:00,84.87,85.0,84.77,84.91,136800.0,56.5617,56.6484,56.4951,56.5884,136800.0
2011-02-02 15:30:00,84.91,85.04,84.86,85.0,168600.0,56.5884,56.675,56.5551,56.6484,168600.0
2011-02-03 09:30:00,84.44,84.51,84.12,84.15,43100.0,56.2752,56.3218,56.0619,56.0819,43100.0
2011-02-03 10:00:00,84.18,84.22,83.77,84.1,37800.0,56.1019,56.1286,55.8286,56.0486,37800.0
2011-02-03 10:30:00,84.14,84.17,83.97,84.12,20000.0,56.0752,56.0952,55.9619,56.0619,20000.0
2011-02-03 11:00:00,84.12,84.34,83.96,84.26,24800.0,56.0619,56.2085,55.9553,56.1552,24800.0
2011-02-03 11:30:00,84.26,84.44,84.23,84.44,12700.0,56.1552,56.2752,56.1352,56.2752,12700.0
2011-02-03 12:00:00,84.43,84.46,84.21,84.27,37700.0,56.2685,56.2885,56.1219,56.1619,37700.0
2011-02-03 12:30:00,84.29,84.36,84.27,84.36,8400.0,56.1752,56.2219,56.1619,56.2219,8400.0
2011-02-03 13:00:00,84.37,84.38,84.31,84.31,5900.0,56.2285,56.2352,56.1885,56.1885,5900.0
2011-02-03 13:30:00,84.31,84.31,84.19,84.24,8700.0,56.1885,56.1885,56.1086,56.1419,8700.0
2011-02-03 14:00:00,84.26,84.44,84.17,84.44,32300.0,56.1552,56.2752,56.0952,56.2752,32300.0
2011-02-03 14:30:00,84.41,84.52,84.36,84.49,24300.0,56.2552,56.3285,56.2219,56.3085,24300.0
2011-02-03 15:00:00,84.49,84.61,84.47,84.57,27700.0,56.3085,56.3885,56.2952,56.3618,27700.0
2011-02-03 15:30:00,84.57,84.75,84.57,84.67,80200.0,56.3618,56.4818,56.3618,56.4285,80200.0
2011-02-04 09:30:00,84.75,84.75,84.11,84.31,54900.0,56.4818,56.4818,56.0552,56.1885,54900.0
2011-02-04 10:00:00,84.31,84.53,84.24,84.44,31100.0,56.1885,56.3352,56.1419,56.2752,31100.0
2011-02-04 10:30:00,84.41,84.45,84.06,84.19,26700.0,56.2552,56.2818,56.0219,56.1086,26700.0
2011-02-04 11:00:00,84.17,84.21,84.06,84.19,18400.0,56.0952,56.1219,56.0219,56.1086,18400.0
2011-02-04 11:30:00,84.2,84.28,84.11,84.17,16400.0,56.1152,56.1685,56.0552,56.0952,16400.0
2011-02-04 12:00:00,84.16,84.17,84.03,84.14,18500.0,56.0886,56.0952,56.0019,56.0752,18500.0
2011-02-04 12:30:00,84.18,84.4,84.15,84.36,18900.0,56.1019,56.2485,56.0819,56.2219,18900.0
2011-02-04 13:00:00,84.35,84.46,84.27,84.37,17500.0,56.2152,56.2885,56.1619,56.2285,17500.0
2011-02-04 13:30:00,84.37,84.45,84.25,84.37,20100.0,56.2285,56.2818,56.1485,56.2285,20100.0
2011-02-04 14:00:00,84.34,84.48,84.27,84.48,40200.0,56.2085,56.3018,56.1619,56.3018,40200.0
2011-02-04 14:30:00,84.46,84.62,84.39,84.57,37400.0,56.2885,56.3951,56.2418,56.3618,37400.0
2011-02-04 15:00:00,84.59,84.72,84.54,84.66,47400.0,56.3751,56.4618,56.3418,56.4218,47400.0
2011-02-04 15:30:00,84.66,84.7,84.6,84.7,68900.0,56.4218,56.4484,56.3818,56.4484,68900.0
2011-02-07 09:30:00,84.73,84.95,84.7,84.92,35100.0,56.4684,56.6151,56.4484,56.5951,35100.0
2011-02-07 10:00:00,84.99,85.1,84.86,85.06,24300.0,56.6417,56.715,56.5551,56.6884,24300.0
2011-02-07 10:30:00,85.07,85.17,85.03,85.08,17000.0,56.695,56.7617,56.6684,56.7017,17000.0
2011-02-07 11:00:00,85.04,85.12,84.95,85.03,18000.0,56.675,56.7284,56.6151,56.6684,18000.0
2011-02-07 11:30:00,85.03,85.14,85.0,85.01,12200.0,56.6684,56.7417,56.6484,56.655,12200.0
2011-02-07 12:00:00,85.0,85.01,84.84,84.84,13200.0,56.6484,56.655,56.5418,56.5418,13200.0
2011-02-07 12:30:00,84.85,85.01,84.84,84.95,19100.0,56.5484,56.655,56.5418,56.6151,19100.0
2011-02-07 13:00:00,84.94,85.1,84.94,85.09,19800.0,56.6084,56.715,56.6084,56.7084,19800.0
2011-02-07 13:30:00,85.09,85.13,84.98,85.1,24000.0,56.7084,56.735,56.6351,56.715,24000.0
2011-02-07 14:00:00,85.08,85.1,85.02,85.06,11400.0,56.7017,56.715,56.6617,56.6884,11400.0
2011-02-07 14:30:00,85.04,85.07,84.96,85.0,16600.0,56.675,56.695,56.6217,56.6484,16600.0
2011-02-07 15:00:00,85.01,85.1,84.93,85.1,27400.0,56.655,56.715,56.6017,56.715,27400.0
2011-02-07 15:30:00,85.09,85.24,84.99,85.16,64600.0,56.7084,56.8083,56.6417,56.755,64600.0
2011-02-08 09:30:00,86.91,89.0,86.91,88.5,429900.0,57.9213,59.3142,57.9213,58.981,429900.0
2011-02-08 10:00:00,88.48,89.31,88.45,88.78,181100.0,58.9676,59.5208,58.9476,59.1676,181100.0
2011-02-08 10:30:00,88.75,89.0,88.53,88.7,167900.0,59.1476,59.3142,59.001,59.1143,167900.0
2011-02-08 11:00:00,88.71,88.83,88.44,88.58,103400.0,59.1209,59.2009,58.941,59.0343,103400.0
2011-02-08 11:30:00,88.57,88.69,88.2,88.57,69200.0,59.0276,59.1076,58.781,59.0276,69200.0
2011-02-08 12:00:00,88.56,88.59,88.3,88.34,36200.0,59.021,59.0409,58.8477,58.8743,36200.0
2011-02-08 12:30:00,88.35,88.38,88.1,88.15,57500.0,58.881,58.901,58.7144,58.7477,57500.0
2011-02-08 13:00:00,88.15,88.16,87.74,87.74,76000.0,58.7477,58.7544,58.4745,58.4745,76000.0
2011-02-08 13:30:00,87.75,89.17,87.75,88.73,763300.0,58.4811,59.4275,58.4811,59.1342,763300.0
2011-02-08 14:00:00,88.78,89.12,88.73,89.1,152400.0,59.1676,59.3942,59.1342,59.3808,152400.0
2011-02-08 14:30:00,89.11,89.21,88.67,88.78,139200.0,59.3875,59.4541,59.0943,59.1676,139200.0
2011-02-08 15:00:00,88.78,88.99,88.66,88.7,141200.0,59.1676,59.3075,59.0876,59.1143,141200.0
2011-02-08 15:30:00,88.7,88.87,88.48,88.6,417600.0,59.1143,59.2276,58.9676,59.0476,417600.0
2011-02-09 09:30:00,89.09,89.15,88.55,88.79,111900.0,59.3742,59.4142,59.0143,59.1742,111900.0
2011-02-09 10:00:00,88.78,88.9,88.63,88.71,114400.0,59.1676,59.2475,59.0676,59.1209,114400.0
2011-02-09 10:30:00,88.69,88.87,88.65,88.71,41200.0,59.1076,59.2276,59.0809,59.1209,41200.0
2011-02-09 11:00:00,88.68,88.73,88.23,88.32,42600.0,59.1009,59.1342,58.801,58.861,42600.0
2011-02-09 11:30:00,88.33,88.6,88.33,88.48,21900.0,58.8677,59.0476,58.8677,58.9676,21900.0
2011-02-09 12:00:00,88.48,88.7,88.44,88.69,34500.0,58.9676,59.1143,58.941,59.1076,34500.0
2011-02-09 12:30:00,88.7,88.9,88.66,88.87,39100.0,59.1143,59.2475,59.0876,59.2276,39100.0
2011-02-09 13:00:00,88.86,89.12,88.86,89.08,46900.0,59.2209,59.3942,59.2209,59.3675,46900.0
2011-02-09 13:30:00,89.09,89.13,89.01,89.08,37400.0,59.3742,59.4008,59.3209,59.3675,37400.0
2011-02-09 14:00:00,89.06,89.15,89.04,89.14,67200.0,59.3542,59.4142,59.3408,59.4075,67200.0
2011-02-09 14:30:00,89.13,89.22,89.05,89.16,96300.0,59.4008,59.4608,59.3475,59.4208,96300.0
2011-02-09 15:00:00,89.16,89.45,89.16,89.39,85400.0,59.4208,59.6141,59.4208,59.5741,85400.0
2011-02-09 15:30:00,89.4,89.63,89.35,89.62,167400.0,59.5808,59.7341,59.5474,59.7274,167400.0
2011-02-10 09:30:00,90.33,90.98,89.0,89.23,342300.0,60.2006,60.6338,59.3142,59.4675,342300.0
2011-02-10 10:00:00,89.27,89.49,89.03,89.03,153800.0,59.4941,59.6408,59.3342,59.3342,153800.0
2011-02-10 10:30:00,89.06,89.15,88.75,89.06,148000.0,59.3542,59.4142,59.1476,59.3542,148000.0
2011-02-10 11:00:00,89.06,89.32,88.92,89.29,106600.0,59.3542,59.5275,59.2609,59.5075,106600.0
2011-02-10 11:30:00,89.27,89.5,89.1,89.1,111900.0,59.4941,59.6474,59.3808,59.3808,111900.0
2011-02-10 12:00:00,89.1,89.18,89.01,89.11,58500.0,59.3808,59.4342,59.3209,59.3875,58500.0
2011-02-10 12:30:00,89.13,89.28,88.84,88.87,69800.0,59.4008,59.5008,59.2076,59.2276,69800.0
2011-02-10 13:00:00,88.89,89.01,88.8,88.82,83100.0,59.2409,59.3209,59.1809,59.1942,83100.0
2011-02-10 13:30:00,88.81,89.01,88.71,88.81,75900.0,59.1876,59.3209,59.1209,59.1876,75900.0
2011-02-10 14:00:00,88.8,89.01,88.76,88.82,66300.0,59.1809,59.3209,59.1542,59.1942,66300.0
2011-02-10 14:30:00,88.81,88.92,88.7,88.72,71700.0,59.1876,59.2609,59.1143,59.1276,71700.0
2011-02-10 15:00:00,88.74,88.78,88.55,88.71,101900.0,59.1409,59.1676,59.0143,59.1209,101900.0
2011-02-10 15:30:00,88.7,89.04,88.63,88.87,206600.0,59.1143,59.3408,59.0676,59.2276,206600.0
2011-02-11 09:30:00,88.91,89.44,88.9,89.33,77400.0,59.2542,59.6074,59.2475,59.5341,77400.0
2011-02-11 10:00:00,89.32,89.34,89.09,89.29,45400.0,59.5275,59.5408,59.3742,59.5075,45400.0
2011-02-11 10:30:00,89.27,89.64,89.27,89.64,56200.0,59.4941,59.7407,59.4941,59.7407,56200.0
2011-02-11 11:00:00,89.65,89.81,89.51,89.67,130100.0,59.7474,59.854,59.6541,59.7607,130100.0
2011-02-11 11:30:00,89.7,89.71,89.36,89.6,58900.0,59.7807,59.7874,59.5541,59.7141,58900.0
2011-02-11 12:00:00,89.62,89.68,89.53,89.68,45100.0,59.7274,59.7674,59.6674,59.7674,45100.0
2011-02-11 12:30:00,89.69,89.84,89.69,89.83,48000.0,59.774,59.874,59.774,59.8673,48000.0
2011-02-11 13:00:00,89.84,89.84,89.69,89.76,27500.0,59.874,59.874,59.774,59.8207,27500.0
2011-02-11 13:30:00,89.74,89.78,89.69,89.76,13500.0,59.8074,59.834,59.774,59.8207,13500.0
2011-02-11 14:00:00,89.77,89.88,89.75,89.84,70200.0,59.8274,59.9007,59.814,59.874,70200.0
2011-02-11 14:30:00,89.87,90.2,89.85,90.17,107300.0,59.894,60.1139,59.8807,60.0939,107300.0
2011-02-11 15:00:00,90.17,90.19,89.95,90.04,57000.0,60.0939,60.1073,59.9473,60.0073,57000.0
2011-02-11 15:30:00,90.04,90.1,90.0,90.1,130800.0,60.0073,60.0473,59.9806,60.0473,130800.0
2011-02-14 09:30:00,92.61,92.82,92.35,92.52,259000.0,61.7201,61.86,61.5468,61.6601,259000.0
2011-02-14 10:00:00,92.51,92.91,92.51,92.77,120200.0,61.6534,61.92,61.6534,61.8267,120200.0
2011-02-14 10:30:00,92.73,92.9,92.47,92.55,90700.0,61.8001,61.9134,61.6268,61.6801,90700.0
2011-02-14 11:00:00,92.56,92.59,92.44,92.57,33800.0,61.6868,61.7068,61.6068,61.6934,33800.0
2011-02-14 11:30:00,92.56,92.61,92.44,92.56,42000.0,61.6868,61.7201,61.6068,61.6868,42000.0
2011-02-14 12:00:00,92.58,92.65,92.41,92.58,65500.0,61.7001,61.7467,61.5868,61.7001,65500.0
2011-02-14 12:30:00,92.58,92.65,92.55,92.65,28000.0,61.7001,61.7467,61.6801,61.7467,28000.0
2011-02-14 13:00:00,92.62,92.76,92.6,92.73,33000.0,61.7267,61.82,61.7134,61.8001,33000.0
2011-02-14 13:30:00,92.74,92.77,92.6,92.6,36500.0,61.8067,61.8267,61.7134,61.7134,36500.0
2011-02-14 14:00:00,92.62,92.82,92.56,92.82,40800.0,61.7267,61.86,61.6868,61.86,40800.0
2011-02-14 14:30:00,92.79,92.94,92.77,92.83,51300.0,61.84,61.94,61.8267,61.8667,51300.0
2011-02-14 15:00:00,92.83,92.9,92.67,92.76,43700.0,61.8667,61.9134,61.7601,61.82,43700.0
2011-02-14 15:30:00,92.76,92.97,92.75,92.89,136400.0,61.82,61.96,61.8134,61.9067,136400.0
2011-02-15 09:30:00,93.1,93.5,93.02,93.27,113300.0,62.0466,62.3132,61.9933,62.1599,113300.0
2011-02-15 10:00:00,93.25,93.34,92.93,92.98,69700.0,62.1466,62.2066,61.9333,61.9667,69700.0
2011-02-15 10:30:00,92.97,93.08,92.91,93.0,24800.0,61.96,62.0333,61.92,61.98,24800.0
2011-02-15 11:00:00,92.97,93.27,92.93,93.21,56100.0,61.96,62.1599,61.9333,62.12,56100.0
2011-02-15 11:30:00,93.2,93.2,92.96,92.98,38300.0,62.1133,62.1133,61.9533,61.9667,38300.0
2011-02-15 12:00:00,92.96,93.12,92.93,93.12,30700.0,61.9533,62.06,61.9333,62.06,30700.0
2011-02-15 12:30:00,93.1,93.18,93.05,93.08,18300.0,62.0466,62.1,62.0133,62.0333,18300.0
2011-02-15 13:00:00,93.07,93.07,92.96,92.97,19000.0,62.0266,62.0266,61.9533,61.96,19000.0
2011-02-15 13:30:00,92.96,93.07,92.95,92.96,24400.0,61.9533,62.0266,61.9467,61.9533,24400.0
2011-02-15 14:00:00,92.96,92.98,92.66,92.71,36700.0,61.9533,61.9667,61.7534,61.7867,36700.0
2011-02-15 14:30:00,92.68,92.83,92.66,92.83,20600.0,61.7667,61.8667,61.7534,61.8667,20600.0
2011-02-15 15:00:00,92.81,92.98,92.77,92.9,47500.0,61.8534,61.9667,61.8267,61.9134,47500.0
2011-02-15 15:30:00,92.91,93.03,92.84,93.03,81100.0,61.92,62.0,61.8734,62.0,81100.0
2011-02-16 09:30:00,93.19,93.47,93.17,93.27,46200.0,62.1066,62.2932,62.0933,62.1599,46200.0
2011-02-16 10:00:00,93.22,93.28,93.06,93.17,23200.0,62.1266,62.1666,62.02,62.0933,23200.0
2011-02-16 10:30:00,93.16,93.49,93.16,93.47,55900.0,62.0866,62.3066,62.0866,62.2932,55900.0
2011-02-16 11:00:00,93.45,93.49,93.31,93.41,22800.0,62.2799,62.3066,62.1866,62.2532,22800.0
2011-02-16 11:30:00,93.41,93.42,93.23,93.34,16200.0,62.2532,62.2599,62.1333,62.2066,16200.0
2011-02-16 12:00:00,93.35,93.35,93.16,93.3,22500.0,62.2133,62.2133,62.0866,62.1799,22500.0
2011-02-16 12:30:00,93.27,93.33,93.25,93.33,31000.0,62.1599,62.1999,62.1466,62.1999,31000.0
2011-02-16 13:00:00,93.35,93.35,93.27,93.28,17200.0,62.2133,62.2133,62.1599,62.1666,17200.0
2011-02-16 13:30:00,93.27,93.35,93.24,93.34,13800.0,62.1599,62.2133,62.1399,62.2066,13800.0
2011-02-16 14:00:00,93.36,93.36,93.13,93.29,17700.0,62.2199,62.2199,62.0666,62.1733,17700.0
2011-02-16 14:30:00,93.3,93.5,93.3,93.45,29400.0,62.1799,62.3132,62.1799,62.2799,29400.0
2011-02-16 15:00:00,93.45,93.74,93.43,93.59,54000.0,62.2799,62.4732,62.2666,62.3732,54000.0
2011-02-16 15:30:00,93.54,93.68,93.5,93.65,75200.0,62.3399,62.4332,62.3132,62.4132,75200.0
2011-02-17 09:30:00,93.59,93.59,93.22,93.32,42500.0,62.3732,62.3732,62.1266,62.1933,42500.0
2011-02-17 10:00:00,93.36,93.45,93.22,93.37,26600.0,62.2199,62.2799,62.1266,62.2266,26600.0
2011-02-17 10:30:00,93.39,93.43,93.27,93.37,28700.0,62.2399,62.2666,62.1599,62.2266,28700.0
2011-02-17 11:00:00,93.39,93.58,93.34,93.55,32600.0,62.2399,62.3665,62.2066,62.3465,32600.0
2011-02-17 11:30:00,93.54,93.65,93.45,93.54,32000.0,62.3399,62.4132,62.2799,62.3399,32000.0
2011-02-17 12:00:00,93.52,93.56,93.49,93.53,10900.0,62.3266,62.3532,62.3066,62.3332,10900.0
2011-02-17 12:30:00,93.52,93.57,93.5,93.52,19700.0,62.3266,62.3599,62.3132,62.3266,19700.0
2011-02-17 13:00:00,93.53,93.58,93.47,93.53,64100.0,62.3332,62.3665,62.2932,62.3332,64100.0
2011-02-17 13:30:00,93.52,93.54,93.42,93.43,79600.0,62.3266,62.3399,62.2599,62.2666,79600.0
2011-02-17 14:00:00,93.45,93.51,93.38,93.38,36600.0,62.2799,62.3199,62.2332,62.2332,36600.0
2011-02-17 14:30:00,93.4,93.43,93.34,93.39,86700.0,62.2466,62.2666,62.2066,62.2399,86700.0
2011-02-17 15:00:00,93.4,93.45,93.3,93.45,130500.0,62.2466,62.2799,62.1799,62.2799,130500.0
2011-02-17 15:30:00,93.44,93.5,93.36,93.38,184700.0,62.2732,62.3132,62.2199,62.2332,184700.0
2011-02-18 09:30:00,93.39,93.39,93.03,93.1,26300.0,62.2399,62.2399,62.0,62.0466,26300.0
2011-02-18 10:00:00,93.1,93.49,93.04,93.39,69300.0,62.0466,62.3066,62.0067,62.2399,69300.0
2011-02-18 10:30:00,93.34,93.42,93.32,93.41,13500.0,62.2066,62.2599,62.1933,62.2532,13500.0
2011-02-18 11:00:00,93.38,93.42,93.31,93.38,15800.0,62.2332,62.2599,62.1866,62.2332,15800.0
2011-02-18 11:30:00,93.4,93.42,93.32,93.38,13200.0,62.2466,62.2599,62.1933,62.2332,13200.0
2011-02-18 12:00:00,93.36,93.41,93.34,93.36,8500.0,62.2199,62.2532,62.2066,62.2199,8500.0
2011-02-18 12:30:00,93.34,93.34,93.25,93.25,14400.0,62.2066,62.2066,62.1466,62.1466,14400.0
2011-02-18 13:00:00,93.25,93.29,93.2,93.2,9300.0,62.1466,62.1733,62.1133,62.1133,9300.0
2011-02-18 13:30:00,93.18,93.32,93.01,93.29,76400.0,62.1,62.1933,61.9867,62.1733,76400.0
2011-02-18 14:00:00,93.28,93.3,93.09,93.13,12100.0,62.1666,62.1799,62.04,62.0666,12100.0
2011-02-18 14:30:00,93.13,93.28,93.11,93.19,18900.0,62.0666,62.1666,62.0533,62.1066,18900.0
2011-02-18 15:00:00,93.2,93.23,93.12,93.19,14400.0,62.1133,62.1333,62.06,62.1066,14400.0
2011-02-18 15:30:00,93.19,93.3,93.11,93.2,70900.0,62.1066,62.1799,62.0533,62.1133,70900.0
2011-02-22 09:30:00,91.2,91.9,90.6,91.2,135500.0,60.7804,61.2469,60.3805,60.7804,135500.0
2011-02-22 10:00:00,91.2,91.37,90.96,91.2,101700.0,60.7804,60.8937,60.6204,60.7804,101700.0
2011-02-22 10:30:00,91.19,91.38,91.06,91.29,60900.0,60.7737,60.9003,60.6871,60.8404,60900.0
2011-02-22 11:00:00,91.28,91.31,91.08,91.13,52800.0,60.8337,60.8537,60.7004,60.7337,52800.0
2011-02-22 11:30:00,91.17,91.23,90.97,91.17,70300.0,60.7604,60.8004,60.6271,60.7604,70300.0
2011-02-22 12:00:00,91.18,91.2,91.04,91.17,37200.0,60.7671,60.7804,60.6738,60.7604,37200.0
2011-02-22 12:30:00,91.15,91.16,90.61,90.77,69300.0,60.7471,60.7537,60.3872,60.4938,69300.0
2011-02-22 13:00:00,90.75,90.8,90.44,90.6,69300.0,60.4805,60.5138,60.2739,60.3805,69300.0
2011-02-22 13:30:00,90.63,90.65,90.5,90.63,51700.0,60.4005,60.4138,60.3139,60.4005,51700.0
2011-02-22 14:00:00,90.62,90.69,90.51,90.67,43400.0,60.3938,60.4405,60.3205,60.4272,43400.0
2011-02-22 14:30:00,90.67,90.94,90.58,90.62,96000.0,60.4272,60.6071,60.3672,60.3938,96000.0
2011-02-22 15:00:00,90.62,90.68,90.35,90.39,71800.0,60.3938,60.4338,60.2139,60.2406,71800.0
2011-02-22 15:30:00,90.4,90.68,90.4,90.6,134500.0,60.2472,60.4338,60.2472,60.3805,134500.0
2011-02-23 09:30:00,90.48,90.81,89.89,90.0,110100.0,60.3005,60.5205,59.9073,59.9806,110100.0
2011-02-23 10:00:00,90.0,90.27,89.79,90.23,120700.0,59.9806,60.1606,59.8407,60.1339,120700.0
2011-02-23 10:30:00,90.29,90.37,89.9,90.22,71700.0,60.1739,60.2272,59.914,60.1273,71700.0
2011-02-23 11:00:00,90.17,90.23,89.91,89.96,31700.0,60.0939,60.1339,59.9207,59.954,31700.0
2011-02-23 11:30:00,89.96,90.05,89.73,89.95,60600.0,59.954,60.014,59.8007,59.9473,60600.0
2011-02-23 12:00:00,89.95,89.95,89.51,89.74,56500.0,59.9473,59.9473,59.6541,59.8074,56500.0
2011-02-23 12:30:00,89.72,89.78,89.48,89.59,52400.0,59.794,59.834,59.6341,59.7074,52400.0
2011-02-23 13:00:00,89.57,89.59,89.09,89.21,82500.0,59.6941,59.7074,59.3742,59.4541,82500.0
2011-02-23 13:30:00,89.19,89.74,89.11,89.66,85500.0,59.4408,59.8074,59.3875,59.754,85500.0
2011-02-23 14:00:00,89.68,90.0,89.63,89.88,45500.0,59.7674,59.9806,59.7341,59.9007,45500.0
2011-02-23 14:30:00,89.89,90.16,89.62,90.16,47900.0,59.9073,60.0873,59.7274,60.0873,47900.0
2011-02-23 15:00:00,90.15,90.19,89.9,89.94,72500.0,60.0806,60.1073,59.914,59.9407,72500.0
2011-02-23 15:30:00,89.97,90.31,89.75,90.16,134800.0,59.9606,60.1872,59.814,60.0873,134800.0
2011-02-24 09:30:00,89.08,90.62,88.5,90.62,230400.0,59.3675,60.3938,58.981,60.3938,230400.0
2011-02-24 10:00:00,90.52,90.53,89.82,89.9,89900.0,60.3272,60.3339,59.8607,59.914,89900.0
2011-02-24 10:30:00,89.86,90.17,89.55,90.05,70300.0,59.8873,60.0939,59.6807,60.014,70300.0
2011-02-24 11:00:00,90.04,90.35,89.96,90.31,65400.0,60.0073,60.2139,59.954,60.1872,65400.0
2011-02-24 11:30:00,90.34,90.68,90.2,90.4,80700.0,60.2072,60.4338,60.1139,60.2472,80700.0
2011-02-24 12:00:00,90.43,90.57,90.34,90.35,74300.0,60.2672,60.3605,60.2072,60.2139,74300.0
2011-02-24 12:30:00,90.36,90.43,90.19,90.32,51000.0,60.2206,60.2672,60.1073,60.1939,51000.0
2011-02-24 13:00:00,90.32,90.42,90.14,90.16,39900.0,60.1939,60.2606,60.0739,60.0873,39900.0
2011-02-24 13:30:00,90.14,90.15,89.58,89.8,87500.0,60.0739,60.0806,59.7007,59.8474,87500.0
2011-02-24 14:00:00,89.8,90.32,89.77,90.16,28600.0,59.8474,60.1939,59.8274,60.0873,28600.0
2011-02-24 14:30:00,90.14,90.32,90.06,90.31,37000.0,60.0739,60.1939,60.0206,60.1872,37000.0
2011-02-24 15:00:00,90.25,90.58,90.18,90.46,31400.0,60.1473,60.3672,60.1006,60.2872,31400.0
2011-02-24 15:30:00,90.46,90.59,90.07,90.14,105700.0,60.2872,60.3738,60.0273,60.0739,105700.0
2011-02-25 09:30:00,91.52,91.7,91.06,91.66,78100.0,60.9936,61.1136,60.6871,61.087,78100.0
2011-02-25 10:00:00,91.69,91.72,91.32,91.4,65300.0,61.1069,61.1269,60.8604,60.9137,65300.0
2011-02-25 10:30:00,91.41,91.5,91.32,91.5,36500.0,60.9203,60.9803,60.8604,60.9803,36500.0
2011-02-25 11:00:00,91.5,91.54,91.28,91.31,25400.0,60.9803,61.007,60.8337,60.8537,25400.0
2011-02-25 11:30:00,91.3,91.4,91.21,91.38,38600.0,60.847,60.9137,60.787,60.9003,38600.0
2011-02-25 12:00:00,91.37,91.56,91.35,91.46,25300.0,60.8937,61.0203,60.8804,60.9537,25300.0
2011-02-25 12:30:00,91.47,91.47,91.4,91.43,17000.0,60.9603,60.9603,60.9137,60.9337,17000.0
2011-02-25 13:00:00,91.44,91.57,91.36,91.56,27800.0,60.9403,61.027,60.887,61.0203,27800.0
2011-02-25 13:30:00,91.56,91.6,91.5,91.57,24600.0,61.0203,61.047,60.9803,61.027,24600.0
2011-02-25 14:00:00,91.54,91.71,91.48,91.6,21400.0,61.007,61.1203,60.967,61.047,21400.0
2011-02-25 14:30:00,91.62,91.74,91.58,91.74,38600.0,61.0603,61.1403,61.0336,61.1403,38600.0
2011-02-25 15:00:00,91.74,91.74,91.6,91.69,29500.0,61.1403,61.1403,61.047,61.1069,29500.0
2011-02-25 15:30:00,91.67,91.83,91.61,91.7,115900.0,61.0936,61.2002,61.0536,61.1136,115900.0
2011-02-28 09:30:00,93.42,93.53,92.94,92.94,177000.0,62.2599,62.3332,61.94,61.94,177000.0
2011-02-28 10:00:00,92.92,93.36,92.88,93.3,71100.0,61.9267,62.2199,61.9,62.1799,71100.0
2011-02-28 10:30:00,93.3,93.41,93.17,93.25,32100.0,62.1799,62.2532,62.0933,62.1466,32100.0
2011-02-28 11:00:00,93.26,93.3,92.95,92.99,50200.0,62.1533,62.1799,61.9467,61.9733,50200.0
2011-02-28 11:30:00,92.99,93.12,92.91,93.1,24500.0,61.9733,62.06,61.92,62.0466,24500.0
2011-02-28 12:00:00,93.08,93.18,93.04,93.18,10500.0,62.0333,62.1,62.0067,62.1,10500.0
2011-02-28 12:30:00,93.17,93.17,92.95,92.98,20900.0,62.0933,62.0933,61.9467,61.9667,20900.0
2011-02-28 13:00:00,93.0,93.01,92.9,92.92,20200.0,61.98,61.9867,61.9134,61.9267,20200.0
2011-02-28 13:30:00,92.89,93.02,92.88,92.88,26500.0,61.9067,61.9933,61.9,61.9,26500.0
2011-02-28 14:00:00,92.9,93.01,92.87,93.0,45400.0,61.9134,61.9867,61.8934,61.98,45400.0
2011-02-28 14:30:00,93.01,93.04,92.9,93.01,57300.0,61.9867,62.0067,61.9134,61.9867,57300.0
2011-02-28 15:00:00,93.0,93.2,92.97,93.2,53800.0,61.98,62.1133,61.96,62.1133,53800.0
2011-02-28 15:30:00,93.18,93.4,93.18,93.32,129900.0,62.1,62.2466,62.1,62.1933,129900.0
2011-03-01 09:30:00,93.72,93.9,93.3,93.58,78300.0,62.4598,62.5798,62.1799,62.3665,78300.0
2011-03-01 10:00:00,93.52,93.63,92.87,92.91,32300.0,62.3266,62.3999,61.8934,61.92,32300.0
2011-03-01 10:30:00,92.87,93.34,92.75,93.24,22200.0,61.8934,62.2066,61.8134,62.1399,22200.0
2011-03-01 11:00:00,93.32,93.41,93.09,93.09,26400.0,62.1933,62.2532,62.04,62.04,26400.0
2011-03-01 11:30:00,93.1,93.19,92.83,92.84,26400.0,62.0466,62.1066,61.8667,61.8734,26400.0
2011-03-01 12:00:00,92.84,92.93,92.67,92.75,97800.0,61.8734,61.9333,61.7601,61.8134,97800.0
2011-03-01 12:30:00,92.74,92.88,92.7,92.75,84300.0,61.8067,61.9,61.7801,61.8134,84300.0
2011-03-01 13:00:00,92.74,92.96,92.63,92.81,219300.0,61.8067,61.9533,61.7334,61.8534,219300.0
2011-03-01 13:30:00,92.81,93.08,92.81,93.04,44200.0,61.8534,62.0333,61.8534,62.0067,44200.0
2011-03-01 14:00:00,93.04,93.06,92.7,92.72,41900.0,62.0067,62.02,61.7801,61.7934,41900.0
2011-03-01 14:30:00,92.71,92.9,92.55,92.8,51700.0,61.7867,61.9134,61.6801,61.8467,51700.0
2011-03-01 15:00:00,92.79,92.94,92.71,92.81,56600.0,61.84,61.94,61.7867,61.8534,56600.0
2011-03-01 15:30:00,92.76,92.9,92.66,92.83,169500.0,61.82,61.9134,61.7534,61.8667,169500.0
2011-03-02 09:30:00,91.84,91.99,91.41,91.93,82800.0,61.2069,61.3069,60.9203,61.2669,82800.0
2011-03-02 10:00:00,91.93,92.13,91.58,91.58,37500.0,61.2669,61.4002,61.0336,61.0336,37500.0
2011-03-02 10:30:00,91.56,92.11,91.56,92.09,50900.0,61.0203,61.3869,61.0203,61.3735,50900.0
2011-03-02 11:00:00,92.09,92.16,91.76,91.76,16400.0,61.3735,61.4202,61.1536,61.1536,16400.0
2011-03-02 11:30:00,91.76,91.78,91.2,91.24,41800.0,61.1536,61.1669,60.7804,60.807,41800.0
2011-03-02 12:00:00,91.23,91.56,91.11,91.45,36300.0,60.8004,61.0203,60.7204,60.947,36300.0
2011-03-02 12:30:00,91.46,91.59,91.41,91.46,35400.0,60.9537,61.0403,60.9203,60.9537,35400.0
2011-03-02 13:00:00,91.46,91.58,91.33,91.51,31000.0,60.9537,61.0336,60.867,60.987,31000.0
2011-03-02 13:30:00,91.43,91.46,91.17,91.22,33800.0,60.9337,60.9537,60.7604,60.7937,33800.0
2011-03-02 14:00:00,91.23,91.41,91.14,91.3,31200.0,60.8004,60.9203,60.7404,60.847,31200.0
2011-03-02 14:30:00,91.34,91.6,91.3,91.5,31100.0,60.8737,61.047,60.847,60.9803,31100.0
2011-03-02 15:00:00,91.51,91.57,91.35,91.43,55800.0,60.987,61.027,60.8804,60.9337,55800.0
2011-03-02 15:30:00,91.44,91.6,91.39,91.48,129000.0,60.9403,61.047,60.907,60.967,129000.0
2011-03-03 09:30:00,91.8,91.86,91.5,91.75,64600.0,61.1803,61.2202,60.9803,61.1469,64600.0
2011-03-03 10:00:00,91.66,91.82,91.57,91.7,47200.0,61.087,61.1936,61.027,61.1136,47200.0
2011-03-03 10:30:00,91.65,91.85,91.63,91.71,26400.0,61.0803,61.2136,61.067,61.1203,26400.0
2011-03-03 11:00:00,91.7,91.78,91.7,91.71,17000.0,61.1136,61.1669,61.1136,61.1203,17000.0
2011-03-03 11:30:00,91.73,91.91,91.7,91.9,27200.0,61.1336,61.2536,61.1136,61.2469,27200.0
2011-03-03 12:00:00,91.91,91.93,91.86,91.9,16600.0,61.2536,61.2669,61.2202,61.2469,16600.0
2011-03-03 12:30:00,91.89,91.99,91.85,91.93,27900.0,61.2402,61.3069,61.2136,61.2669,27900.0
2011-03-03 13:00:00,91.93,91.96,91.87,91.9,22600.0,61.2669,61.2869,61.2269,61.2469,22600.0
2011-03-03 13:30:00,91.91,91.92,91.85,91.86,15600.0,61.2536,61.2602,61.2136,61.2202,15600.0
2011-03-03 14:00:00,91.87,91.98,91.82,91.98,22100.0,61.2269,61.3002,61.1936,61.3002,22100.0
2011-03-03 14:30:00,91.97,92.18,91.95,92.12,161500.0,61.2936,61.4335,61.2802,61.3935,161500.0
2011-03-03 15:00:00,92.14,92.17,92.04,92.13,20400.0,61.4068,61.4268,61.3402,61.4002,20400.0
2011-03-03 15:30:00,92.15,92.2,92.04,92.14,57400.0,61.4135,61.4468,61.3402,61.4068,57400.0
2011-03-04 09:30:00,91.61,91.85,91.5,91.7,33800.0,61.0536,61.2136,60.9803,61.1136,33800.0
2011-03-04 10:00:00,91.68,91.75,91.04,91.1,41700.0,61.1003,61.1469,60.6738,60.7137,41700.0
2011-03-04 10:30:00,91.12,91.17,90.94,91.1,22600.0,60.7271,60.7604,60.6071,60.7137,22600.0
2011-03-04 11:00:00,91.13,91.13,90.86,90.9,21500.0,60.7337,60.7337,60.5538,60.5804,21500.0
2011-03-04 11:30:00,90.86,90.99,90.68,90.7,26000.0,60.5538,60.6404,60.4338,60.4472,26000.0
2011-03-04 12:00:00,90.67,90.71,90.42,90.42,21300.0,60.4272,60.4538,60.2606,60.2606,21300.0
2011-03-04 12:30:00,90.43,90.5,90.35,90.4,24100.0,60.2672,60.3139,60.2139,60.2472,24100.0
2011-03-04 13:00:00,90.41,90.48,90.2,90.37,25400.0,60.2539,60.3005,60.1139,60.2272,25400.0
2011-03-04 13:30:00,90.34,90.51,90.25,90.38,21200.0,60.2072,60.3205,60.1473,60.2339,21200.0
2011-03-04 14:00:00,90.37,90.49,90.2,90.43,21200.0,60.2272,60.3072,60.1139,60.2672,21200.0
2011-03-04 14:30:00,90.45,90.64,90.42,90.61,18400.0,60.2805,60.4072,60.2606,60.3872,18400.0
2011-03-04 15:00:00,90.63,90.71,90.33,90.51,29900.0,60.4005,60.4538,60.2006,60.3205,29900.0
2011-03-04 15:30:00,90.5,90.97,90.39,90.93,109800.0,60.3139,60.6271,60.2406,60.6004,109800.0
2011-03-07 09:30:00,90.32,90.58,90.28,90.45,49500.0,60.1939,60.3672,60.1672,60.2805,49500.0
2011-03-07 10:00:00,90.46,90.57,90.0,90.19,21600.0,60.2872,60.3605,59.9806,60.1073,21600.0
2011-03-07 10:30:00,90.2,90.21,89.68,89.82,37800.0,60.1139,60.1206,59.7674,59.8607,37800.0
2011-03-07 11:00:00,89.78,89.81,89.58,89.62,20900.0,59.834,59.854,59.7007,59.7274,20900.0
2011-03-07 11:30:00,89.61,89.64,89.3,89.38,30600.0,59.7207,59.7407,59.5141,59.5674,30600.0
2011-03-07 12:00:00,89.36,89.46,89.25,89.26,23700.0,59.5541,59.6208,59.4808,59.4875,23700.0
2011-03-07 12:30:00,89.27,89.35,88.91,89.01,53800.0,59.4941,59.5474,59.2542,59.3209,53800.0
2011-03-07 13:00:00,89.0,89.09,88.88,89.03,41200.0,59.3142,59.3742,59.2342,59.3342,41200.0
2011-03-07 13:30:00,89.03,89.12,88.92,88.98,13700.0,59.3342,59.3942,59.2609,59.3009,13700.0
2011-03-07 14:00:00,88.97,89.21,88.87,89.04,21100.0,59.2942,59.4541,59.2276,59.3408,21100.0
2011-03-07 14:30:00,89.03,89.21,89.02,89.18,52000.0,59.3342,59.4541,59.3275,59.4342,52000.0
2011-03-07 15:00:00,89.15,89.29,89.04,89.16,45800.0,59.4142,59.5075,59.3408,59.4208,45800.0
2011-03-07 15:30:00,89.14,89.28,88.9,88.97,144700.0,59.4075,59.5008,59.2475,59.2942,144700.0
2011-03-08 09:30:00,89.41,89.7,89.11,89.7,70100.0,59.5874,59.7807,59.3875,59.7807,70100.0
2011-03-08 10:00:00,89.75,90.33,89.72,90.22,57000.0,59.814,60.2006,59.794,60.1273,57000.0
2011-03-08 10:30:00,90.21,90.21,89.67,89.67,34700.0,60.1206,60.1206,59.7607,59.7607,34700.0
2011-03-08 11:00:00,89.7,90.0,89.68,89.89,23800.0,59.7807,59.9806,59.7674,59.9073,23800.0
2011-03-08 11:30:00,89.96,90.21,89.84,90.18,24700.0,59.954,60.1206,59.874,60.1006,24700.0
2011-03-08 12:00:00,90.18,90.23,90.06,90.11,8400.0,60.1006,60.1339,60.0206,60.054,8400.0
2011-03-08 12:30:00,90.11,90.14,90.02,90.13,8500.0,60.054,60.0739,59.994,60.0673,8500.0
2011-03-08 13:00:00,90.11,90.2,90.06,90.06,5700.0,60.054,60.1139,60.0206,60.0206,5700.0
2011-03-08 13:30:00,90.08,90.1,90.0,90.04,6900.0,60.034,60.0473,59.9806,60.0073,6900.0
2011-03-08 14:00:00,90.07,90.1,89.83,89.99,27100.0,60.0273,60.0473,59.8673,59.974,27100.0
2011-03-08 14:30:00,89.98,90.19,89.87,90.16,15100.0,59.9673,60.1073,59.894,60.0873,15100.0
2011-03-08 15:00:00,90.16,90.28,90.06,90.19,49300.0,60.0873,60.1672,60.0206,60.1073,49300.0
2011-03-08 15:30:00,90.18,90.25,89.96,90.02,68700.0,60.1006,60.1473,59.954,59.994,68700.0
2011-03-09 09:30:00,89.65,89.95,89.44,89.71,80100.0,59.7474,59.9473,59.6074,59.7874,80100.0
2011-03-09 10:00:00,89.63,89.97,89.54,89.96,20000.0,59.7341,59.9606,59.6741,59.954,20000.0
2011-03-09 10:30:00,89.95,89.99,89.54,89.58,25000.0,59.9473,59.974,59.6741,59.7007,25000.0
2011-03-09 11:00:00,89.55,89.79,89.46,89.62,21500.0,59.6807,59.8407,59.6208,59.7274,21500.0
2011-03-09 11:30:00,89.64,89.86,89.53,89.78,14100.0,59.7407,59.8873,59.6674,59.834,14100.0
2011-03-09 12:00:00,89.81,90.0,89.47,89.55,55400.0,59.854,59.9806,59.6274,59.6807,55400.0
2011-03-09 12:30:00,89.52,89.82,89.49,89.69,19500.0,59.6607,59.8607,59.6408,59.774,19500.0
2011-03-09 13:00:00,89.73,89.74,89.59,89.7,6100.0,59.8007,59.8074,59.7074,59.7807,6100.0
2011-03-09 13:30:00,89.69,89.73,89.44,89.51,20200.0,59.774,59.8007,59.6074,59.6541,20200.0
2011-03-09 14:00:00,89.54,89.75,89.46,89.52,36200.0,59.6741,59.814,59.6208,59.6607,36200.0
2011-03-09 14:30:00,89.53,89.61,89.4,89.52,19200.0,59.6674,59.7207,59.5808,59.6607,19200.0
2011-03-09 15:00:00,89.52,89.65,89.42,89.52,29200.0,59.6607,59.7474,59.5941,59.6607,29200.0
2011-03-09 15:30:00,89.52,89.57,89.36,89.48,96400.0,59.6607,59.6941,59.5541,59.6341,96400.0
2011-03-10 09:30:00,88.18,88.49,87.67,87.91,107000.0,58.7677,58.9743,58.4278,58.5878,107000.0
2011-03-10 10:00:00,87.93,88.0,87.55,87.71,42500.0,58.6011,58.6477,58.3478,58.4545,42500.0
2011-03-10 10:30:00,87.67,87.8,87.5,87.58,42300.0,58.4278,58.5144,58.3145,58.3678,42300.0
2011-03-10 11:00:00,87.6,87.82,87.55,87.77,45800.0,58.3812,58.5278,58.3478,58.4945,45800.0
2011-03-10 11:30:00,87.75,88.0,87.72,88.0,22900.0,58.4811,58.6477,58.4611,58.6477,22900.0
2011-03-10 12:00:00,87.98,88.02,87.8,87.85,20300.0,58.6344,58.6611,58.5144,58.5478,20300.0
2011-03-10 12:30:00,87.83,88.1,87.8,88.1,22200.0,58.5344,58.7144,58.5144,58.7144,22200.0
2011-03-10 13:00:00,88.1,88.19,87.85,87.87,22900.0,58.7144,58.7744,58.5478,58.5611,22900.0
2011-03-10 13:30:00,87.85,87.87,87.51,87.56,57300.0,58.5478,58.5611,58.3212,58.3545,57300.0
2011-03-10 14:00:00,87.55,87.65,87.5,87.54,22700.0,58.3478,58.4145,58.3145,58.3412,22700.0
2011-03-10 14:30:00,87.55,87.81,87.54,87.71,18400.0,58.3478,58.5211,58.3412,58.4545,18400.0
2011-03-10 15:00:00,87.71,87.72,87.36,87.4,33200.0,58.4545,58.4611,58.2212,58.2479,33200.0
2011-03-10 15:30:00,87.41,87.68,87.35,87.51,104000.0,58.2545,58.4345,58.2145,58.3212,104000.0
2011-03-11 09:30:00,85.3,86.09,84.76,85.83,274900.0,56.8483,57.3748,56.4884,57.2015,274900.0
2011-03-11 10:00:00,85.82,85.96,85.61,85.61,68800.0,57.1949,57.2882,57.0549,57.0549,68800.0
2011-03-11 10:30:00,85.63,85.73,85.29,85.62,83500.0,57.0682,57.1349,56.8417,57.0616,83500.0
2011-03-11 11:00:00,85.63,85.67,85.52,85.57,82300.0,57.0682,57.0949,56.9949,57.0283,82300.0
2011-03-11 11:30:00,85.54,85.62,85.13,85.42,139200.0,57.0083,57.0616,56.735,56.9283,139200.0
2011-03-11 12:00:00,85.42,85.65,85.35,85.61,90000.0,56.9283,57.0816,56.8816,57.0549,90000.0
2011-03-11 12:30:00,85.6,85.84,85.52,85.62,102800.0,57.0483,57.2082,56.9949,57.0616,102800.0
2011-03-11 13:00:00,85.63,85.69,85.32,85.37,103700.0,57.0682,57.1082,56.8616,56.895,103700.0
2011-03-11 13:30:00,85.39,85.57,85.29,85.37,81300.0,56.9083,57.0283,56.8417,56.895,81300.0
2011-03-11 14:00:00,85.37,85.56,85.29,85.55,132700.0,56.895,57.0216,56.8417,57.0149,132700.0
2011-03-11 14:30:00,85.55,85.75,85.51,85.62,63200.0,57.0149,57.1482,56.9883,57.0616,63200.0
2011-03-11 15:00:00,85.62,85.8,85.54,85.67,82300.0,57.0616,57.1815,57.0083,57.0949,82300.0
2011-03-11 15:30:00,85.68,85.7,85.39,85.6,249100.0,57.1016,57.1149,56.9083,57.0483,249100.0
2011-03-14 09:30:00,80.69,81.97,80.51,81.81,778900.0,53.776,54.629,53.656,54.5224,778900.0
2011-03-14 10:00:00,81.81,81.91,81.38,81.73,303100.0,54.5224,54.589,54.2358,54.4691,303100.0
2011-03-14 10:30:00,81.74,81.75,81.48,81.57,238700.0,54.4758,54.4824,54.3025,54.3625,238700.0
2011-03-14 11:00:00,81.55,81.66,80.65,80.7,286100.0,54.3491,54.4224,53.7493,53.7826,286100.0
2011-03-14 11:30:00,80.72,80.72,80.23,80.64,275800.0,53.796,53.796,53.4694,53.7427,275800.0
2011-03-14 12:00:00,80.62,80.63,80.33,80.44,137800.0,53.7293,53.736,53.5361,53.6094,137800.0
2011-03-14 12:30:00,80.4,81.32,80.4,81.31,162500.0,53.5827,54.1958,53.5827,54.1892,162500.0
2011-03-14 13:00:00,81.32,81.86,81.3,81.62,191600.0,54.1958,54.5557,54.1825,54.3958,191600.0
2011-03-14 13:30:00,81.64,81.64,81.25,81.38,130900.0,54.4091,54.4091,54.1492,54.2358,130900.0
2011-03-14 14:00:00,81.37,81.63,81.15,81.53,139700.0,54.2292,54.4024,54.0825,54.3358,139700.0
2011-03-14 14:30:00,81.54,81.57,81.32,81.45,114700.0,54.3425,54.3625,54.1958,54.2825,114700.0
2011-03-14 15:00:00,81.45,81.72,81.42,81.67,152800.0,54.2825,54.4624,54.2625,54.4291,152800.0
2011-03-14 15:30:00,81.68,81.9,81.6,81.7,381400.0,54.4358,54.5824,54.3824,54.4491,381400.0
2011-03-15 09:30:00,77.45,79.0,77.36,78.38,1111200.0,51.6167,52.6497,51.5567,52.2365,1111200.0
2011-03-15 10:00:00,78.42,79.25,78.35,79.25,457900.0,52.2631,52.8163,52.2165,52.8163,457900.0
2011-03-15 10:30:00,79.21,79.77,79.02,79.64,406600.0,52.7896,53.1628,52.663,53.0762,406600.0
2011-03-15 11:00:00,79.64,79.64,79.1,79.53,196300.0,53.0762,53.0762,52.7163,53.0029,196300.0
2011-03-15 11:30:00,79.53,80.13,79.43,79.53,222700.0,53.0029,53.4028,52.9362,53.0029,222700.0
2011-03-15 12:00:00,79.53,80.82,79.5,80.74,213800.0,53.0029,53.8626,52.9829,53.8093,213800.0
2011-03-15 12:30:00,80.77,80.79,80.0,80.53,123000.0,53.8293,53.8426,53.3161,53.6693,123000.0
2011-03-15 13:00:00,80.59,80.61,80.15,80.28,105500.0,53.7093,53.7227,53.4161,53.5027,105500.0
2011-03-15 13:30:00,80.3,80.46,80.01,80.41,103500.0,53.5161,53.6227,53.3228,53.5894,103500.0
2011-03-15 14:00:00,80.44,81.19,80.32,81.09,198500.0,53.6094,54.1092,53.5294,54.0426,198500.0
2011-03-15 14:30:00,81.06,81.43,80.8,81.2,261000.0,54.0226,54.2692,53.8493,54.1159,261000.0
2011-03-15 15:00:00,81.19,81.94,81.15,81.71,274900.0,54.1092,54.609,54.0825,54.4558,274900.0
2011-03-15 15:30:00,81.73,82.06,81.35,81.39,612200.0,54.4691,54.689,54.2158,54.2425,612200.0
2011-03-16 09:30:00,82.11,82.78,81.39,81.56,403400.0,54.7223,55.1689,54.2425,54.3558,403400.0
2011-03-16 10:00:00,81.56,82.18,81.51,82.05,98600.0,54.3558,54.769,54.3225,54.6824,98600.0
2011-03-16 10:30:00,82.05,82.19,81.35,81.36,119800.0,54.6824,54.7757,54.2158,54.2225,119800.0
2011-03-16 11:00:00,81.35,81.41,79.8,80.9,380900.0,54.2158,54.2558,53.1828,53.9159,380900.0
2011-03-16 11:30:00,80.96,81.06,79.9,80.07,275000.0,53.9559,54.0226,53.2495,53.3628,275000.0
2011-03-16 12:00:00,80.07,80.07,79.1,79.83,455500.0,53.3628,53.3628,52.7163,53.2028,455500.0
2011-03-16 12:30:00,79.83,80.55,79.73,80.52,176200.0,53.2028,53.6827,53.1362,53.6627,176200.0
2011-03-16 13:00:00,80.54,80.84,80.33,80.49,104000.0,53.676,53.8759,53.5361,53.6427,104000.0
2011-03-16 13:30:00,80.49,80.55,80.13,80.18,81600.0,53.6427,53.6827,53.4028,53.4361,81600.0
2011-03-16 14:00:00,80.19,80.19,79.32,79.88,229900.0,53.4428,53.4428,52.8629,53.2362,229900.0
2011-03-16 14:30:00,79.82,80.64,79.72,80.56,123800.0,53.1962,53.7427,53.1295,53.6893,123800.0
2011-03-16 15:00:00,80.55,80.75,80.43,80.47,134800.0,53.6827,53.816,53.6027,53.6294,134800.0
2011-03-16 15:30:00,80.45,80.66,80.25,80.33,165700.0,53.616,53.756,53.4827,53.5361,165700.0
2011-03-17 09:30:00,82.26,82.4,81.24,81.45,304100.0,54.8223,54.9156,54.1425,54.2825,304100.0
2011-03-17 10:00:00,81.44,81.84,81.3,81.82,110600.0,54.2758,54.5424,54.1825,54.5291,110600.0
2011-03-17 10:30:00,81.8,82.1,81.46,82.08,145400.0,54.5157,54.7157,54.2891,54.7023,145400.0
2011-03-17 11:00:00,82.12,82.69,82.02,82.57,188200.0,54.729,55.1089,54.6624,55.0289,188200.0
2011-03-17 11:30:00,82.62,82.64,82.19,82.2,83500.0,55.0622,55.0756,54.7757,54.7823,83500.0
2011-03-17 12:00:00,82.2,82.2,81.75,82.02,93100.0,54.7823,54.7823,54.4824,54.6624,93100.0
2011-03-17 12:30:00,82.02,82.11,81.84,81.88,45600.0,54.6624,54.7223,54.5424,54.5691,45600.0
2011-03-17 13:00:00,81.89,82.18,81.72,81.97,87300.0,54.5757,54.769,54.4624,54.629,87300.0
2011-03-17 13:30:00,81.97,82.1,81.63,81.66,35500.0,54.629,54.7157,54.4024,54.4224,35500.0
2011-03-17 14:00:00,81.64,81.86,81.47,81.79,62200.0,54.4091,54.5557,54.2958,54.5091,62200.0
2011-03-17 14:30:00,81.8,82.02,81.76,81.89,44100.0,54.5157,54.6624,54.4891,54.5757,44100.0
2011-03-17 15:00:00,81.89,81.94,81.73,81.79,54600.0,54.5757,54.609,54.4691,54.5091,54600.0
2011-03-17 15:30:00,81.78,82.34,81.74,82.11,195300.0,54.5024,54.8756,54.4758,54.7223,195300.0
2011-03-18 09:30:00,79.9,80.62,79.79,80.55,344100.0,53.2495,53.7293,53.1762,53.6827,344100.0
2011-03-18 10:00:00,80.52,80.83,80.4,80.54,118800.0,53.6627,53.8693,53.5827,53.676,118800.0
2011-03-18 10:30:00,80.53,80.59,80.21,80.5,124500.0,53.6693,53.7093,53.4561,53.6494,124500.0
2011-03-18 11:00:00,80.54,80.79,80.33,80.47,63700.0,53.676,53.8426,53.5361,53.6294,63700.0
2011-03-18 11:30:00,80.4,80.64,80.4,80.62,46000.0,53.5827,53.7427,53.5827,53.7293,46000.0
2011-03-18 12:00:00,80.67,80.88,80.6,80.88,40400.0,53.7626,53.9026,53.716,53.9026,40400.0
2011-03-18 12:30:00,80.86,80.98,80.74,80.97,60100.0,53.8893,53.9692,53.8093,53.9626,60100.0
2011-03-18 13:00:00,80.98,81.25,80.95,81.08,90300.0,53.9692,54.1492,53.9493,54.0359,90300.0
2011-03-18 13:30:00,81.11,81.2,81.04,81.14,57200.0,54.0559,54.1159,54.0092,54.0759,57200.0
2011-03-18 14:00:00,81.14,81.45,81.1,81.17,110300.0,54.0759,54.2825,54.0492,54.0959,110300.0
2011-03-18 14:30:00,81.17,81.33,81.02,81.22,64700.0,54.0959,54.2025,53.9959,54.1292,64700.0
2011-03-18 15:00:00,81.24,81.39,81.17,81.3,65500.0,54.1425,54.2425,54.0959,54.1825,65500.0
2011-03-18 15:30:00,81.29,81.58,81.28,81.56,165700.0,54.1758,54.3691,54.1692,54.3558,165700.0
2011-03-21 09:30:00,83.5,83.5,82.77,83.01,190800.0,55.6487,55.6487,55.1622,55.3221,190800.0
2011-03-21 10:00:00,83.05,83.1,82.5,82.56,161800.0,55.3488,55.3821,54.9823,55.0222,161800.0
2011-03-21 10:30:00,82.54,82.88,82.43,82.73,168200.0,55.0089,55.2355,54.9356,55.1355,168200.0
2011-03-21 11:00:00,82.74,83.28,82.72,83.15,134700.0,55.1422,55.5021,55.1289,55.4154,134700.0
2011-03-21 11:30:00,83.15,83.29,83.11,83.25,91200.0,55.4154,55.5088,55.3888,55.4821,91200.0
2011-03-21 12:00:00,83.25,83.85,83.24,83.75,198500.0,55.4821,55.882,55.4754,55.8153,198500.0
2011-03-21 12:30:00,83.75,84.28,83.74,83.86,151600.0,55.8153,56.1685,55.8087,55.8886,151600.0
2011-03-21 13:00:00,83.9,84.15,83.86,84.0,66000.0,55.9153,56.0819,55.8886,55.9819,66000.0
2011-03-21 13:30:00,83.99,84.11,83.7,83.73,77400.0,55.9753,56.0552,55.782,55.802,77400.0
2011-03-21 14:00:00,83.76,83.87,83.6,83.85,44300.0,55.822,55.8953,55.7154,55.882,44300.0
2011-03-21 14:30:00,83.85,83.99,83.8,83.85,47900.0,55.882,55.9753,55.8486,55.882,47900.0
2011-03-21 15:00:00,83.87,83.9,83.6,83.7,50700.0,55.8953,55.9153,55.7154,55.782,50700.0
2011-03-21 15:30:00,83.68,83.99,83.68,83.75,262500.0,55.7687,55.9753,55.7687,55.8153,262500.0
2011-03-22 09:30:00,82.98,83.23,82.52,82.73,254500.0,55.3022,55.4688,54.9956,55.1355,254500.0
2011-03-22 10:00:00,82.69,82.95,82.59,82.86,98700.0,55.1089,55.2822,55.0422,55.2222,98700.0
2011-03-22 10:30:00,82.87,82.88,82.68,82.7,94900.0,55.2288,55.2355,55.1022,55.1155,94900.0
2011-03-22 11:00:00,82.73,82.83,82.65,82.8,67400.0,55.1355,55.2022,55.0822,55.1822,67400.0
2011-03-22 11:30:00,82.77,82.87,82.75,82.81,60800.0,55.1622,55.2288,55.1489,55.1889,60800.0
2011-03-22 12:00:00,82.81,83.01,82.77,83.0,45000.0,55.1889,55.3221,55.1622,55.3155,45000.0
2011-03-22 12:30:00,82.99,83.04,82.88,83.01,56700.0,55.3088,55.3421,55.2355,55.3221,56700.0
2011-03-22 13:00:00,83.02,83.19,82.89,82.9,77500.0,55.3288,55.4421,55.2422,55.2488,77500.0
2011-03-22 13:30:00,82.88,83.0,82.88,82.91,21400.0,55.2355,55.3155,55.2355,55.2555,21400.0
2011-03-22 14:00:00,82.91,82.92,82.75,82.82,47400.0,55.2555,55.2622,55.1489,55.1955,47400.0
2011-03-22 14:30:00,82.79,82.87,82.75,82.81,49600.0,55.1755,55.2288,55.1489,55.1889,49600.0
2011-03-22 15:00:00,82.82,82.87,82.8,82.82,47900.0,55.1955,55.2288,55.1822,55.1955,47900.0
2011-03-22 15:30:00,82.83,83.05,82.83,82.98,202100.0,55.2022,55.3488,55.2022,55.3022,202100.0
2011-03-23 09:30:00,81.86,81.92,80.95,81.19,159800.0,54.5557,54.5957,53.9493,54.1092,159800.0
2011-03-23 10:00:00,81.2,81.36,81.0,81.34,59900.0,54.1159,54.2225,53.9826,54.2092,59900.0
2011-03-23 10:30:00,81.34,81.51,81.21,81.5,65000.0,54.2092,54.3225,54.1225,54.3158,65000.0
2011-03-23 11:00:00,81.5,81.77,81.5,81.63,53300.0,54.3158,54.4957,54.3158,54.4024,53300.0
2011-03-23 11:30:00,81.65,81.82,81.6,81.63,43000.0,54.4158,54.5291,54.3824,54.4024,43000.0
2011-03-23 12:00:00,81.63,82.0,81.6,82.0,17200.0,54.4024,54.649,54.3824,54.649,17200.0
2011-03-23 12:30:00,82.0,82.23,82.0,82.12,35300.0,54.649,54.8023,54.649,54.729,35300.0
2011-03-23 13:00:00,82.08,82.26,82.01,82.21,31300.0,54.7023,54.8223,54.6557,54.789,31300.0
2011-03-23 13:30:00,82.2,82.36,82.15,82.25,25100.0,54.7823,54.889,54.749,54.8156,25100.0
2011-03-23 14:00:00,82.24,82.3,82.15,82.28,19200.0,54.809,54.849,54.749,54.8356,19200.0
2011-03-23 14:30:00,82.26,82.72,82.24,82.58,90800.0,54.8223,55.1289,54.809,55.0356,90800.0
2011-03-23 15:00:00,82.59,82.64,82.38,82.48,61900.0,55.0422,55.0756,54.9023,54.9689,61900.0
2011-03-23 15:30:00,82.47,82.5,82.05,82.09,184500.0,54.9623,54.9823,54.6824,54.709,184500.0
2011-03-24 09:30:00,80.28,80.85,80.2,80.72,289500.0,53.5027,53.8826,53.4494,53.796,289500.0
2011-03-24 10:00:00,80.7,81.16,80.69,81.12,147200.0,53.7826,54.0892,53.776,54.0626,147200.0
2011-03-24 10:30:00,81.13,81.71,81.12,81.64,98100.0,54.0692,54.4558,54.0626,54.4091,98100.0
2011-03-24 11:00:00,81.64,81.79,81.37,81.78,109900.0,54.4091,54.5091,54.2292,54.5024,109900.0
2011-03-24 11:30:00,81.78,81.78,81.56,81.58,40000.0,54.5024,54.5024,54.3558,54.3691,40000.0
2011-03-24 12:00:00,81.57,81.7,81.5,81.63,45800.0,54.3625,54.4491,54.3158,54.4024,45800.0
2011-03-24 12:30:00,81.65,81.68,81.31,81.47,69900.0,54.4158,54.4358,54.1892,54.2958,69900.0
2011-03-24 13:00:00,81.47,81.5,81.26,81.36,74600.0,54.2958,54.3158,54.1559,54.2225,74600.0
2011-03-24 13:30:00,81.37,81.44,81.1,81.29,60700.0,54.2292,54.2758,54.0492,54.1758,60700.0
2011-03-24 14:00:00,81.3,81.37,81.1,81.15,64900.0,54.1825,54.2292,54.0492,54.0825,64900.0
2011-03-24 14:30:00,81.16,81.27,81.15,81.19,82700.0,54.0892,54.1625,54.0825,54.1092,82700.0
2011-03-24 15:00:00,81.2,81.38,81.15,81.29,71300.0,54.1159,54.2358,54.0825,54.1758,71300.0
2011-03-24 15:30:00,81.29,81.32,80.85,81.22,215100.0,54.1758,54.1958,53.8826,54.1292,215100.0
2011-03-25 09:30:00,80.99,81.0,80.52,80.61,134400.0,53.9759,53.9826,53.6627,53.7227,134400.0
2011-03-25 10:00:00,80.62,80.81,80.62,80.75,97400.0,53.7293,53.856,53.7293,53.816,97400.0
2011-03-25 10:30:00,80.76,80.81,80.63,80.76,66100.0,53.8226,53.856,53.736,53.8226,66100.0
2011-03-25 11:00:00,80.76,80.92,80.7,80.75,100200.0,53.8226,53.9293,53.7826,53.816,100200.0
2011-03-25 11:30:00,80.76,81.02,80.68,80.96,94800.0,53.8226,53.9959,53.7693,53.9559,94800.0
2011-03-25 12:00:00,80.97,81.07,80.9,80.91,44100.0,53.9626,54.0292,53.9159,53.9226,44100.0
2011-03-25 12:30:00,80.93,81.06,80.81,80.93,35100.0,53.9359,54.0226,53.856,53.9359,35100.0
2011-03-25 13:00:00,80.92,81.09,80.92,81.07,37400.0,53.9293,54.0426,53.9293,54.0292,37400.0
2011-03-25 13:30:00,81.06,81.08,80.88,80.89,70300.0,54.0226,54.0359,53.9026,53.9093,70300.0
2011-03-25 14:00:00,80.9,81.04,80.81,80.84,46000.0,53.9159,54.0092,53.856,53.8759,46000.0
2011-03-25 14:30:00,80.83,81.04,80.81,81.04,32900.0,53.8693,54.0092,53.856,54.0092,32900.0
2011-03-25 15:00:00,81.03,81.03,80.89,80.9,50500.0,54.0026,54.0026,53.9093,53.9159,50500.0
2011-03-25 15:30:00,80.89,80.97,80.71,80.8,114600.0,53.9093,53.9626,53.7893,53.8493,114600.0
2011-03-28 09:30:00,80.85,81.17,80.71,81.02,93800.0,54.3823,54.5976,54.2881,54.4967,93800.0
2011-03-28 10:00:00,81.01,81.11,80.89,81.08,52700.0,54.4899,54.5572,54.4092,54.537,52700.0
2011-03-28 10:30:00,81.07,81.15,80.93,80.94,22800.0,54.5303,54.5841,54.4361,54.4428,22800.0
2011-03-28 11:00:00,80.94,81.23,80.86,81.19,46100.0,54.4428,54.6379,54.389,54.611,46100.0
2011-03-28 11:30:00,81.19,81.19,80.85,81.05,42200.0,54.611,54.611,54.3823,54.5168,42200.0
2011-03-28 12:00:00,81.05,81.18,81.05,81.14,17500.0,54.5168,54.6043,54.5168,54.5774,17500.0
2011-03-28 12:30:00,81.14,81.23,81.09,81.23,32200.0,54.5774,54.6379,54.5437,54.6379,32200.0
2011-03-28 13:00:00,81.22,81.23,81.04,81.13,44600.0,54.6312,54.6379,54.5101,54.5706,44600.0
2011-03-28 13:30:00,81.1,81.1,80.92,80.97,28400.0,54.5505,54.5505,54.4294,54.463,28400.0
2011-03-28 14:00:00,80.96,80.96,80.78,80.8,52700.0,54.4563,54.4563,54.3352,54.3487,52700.0
2011-03-28 14:30:00,80.81,81.02,80.78,80.79,35400.0,54.3554,54.4967,54.3352,54.342,35400.0
2011-03-28 15:00:00,80.78,81.1,80.75,80.86,85100.0,54.3352,54.5505,54.315,54.389,85100.0
2011-03-28 15:30:00,80.84,80.85,80.5,80.54,119300.0,54.3756,54.3823,54.1469,54.1738,119300.0
2011-03-29 09:30:00,79.65,79.9,79.42,79.5,209200.0,53.5752,53.7433,53.4204,53.4743,209200.0
2011-03-29 10:00:00,79.51,79.68,79.47,79.61,82800.0,53.481,53.5953,53.4541,53.5482,82800.0
2011-03-29 10:30:00,79.6,79.94,79.6,79.91,70200.0,53.5415,53.7702,53.5415,53.75,70200.0
2011-03-29 11:00:00,79.9,80.07,79.86,80.0,74600.0,53.7433,53.8577,53.7164,53.8106,74600.0
2011-03-29 11:30:00,80.0,80.06,79.82,79.89,47400.0,53.8106,53.8509,53.6895,53.7366,47400.0
2011-03-29 12:00:00,79.89,79.89,79.7,79.7,43500.0,53.7366,53.7366,53.6088,53.6088,43500.0
2011-03-29 12:30:00,79.71,79.83,79.69,79.7,38400.0,53.6155,53.6962,53.6021,53.6088,38400.0
2011-03-29 13:00:00,79.72,79.8,79.65,79.69,31600.0,53.6222,53.676,53.5752,53.6021,31600.0
2011-03-29 13:30:00,79.72,79.83,79.7,79.76,27700.0,53.6222,53.6962,53.6088,53.6491,27700.0
2011-03-29 14:00:00,79.76,79.87,79.74,79.79,39300.0,53.6491,53.7231,53.6357,53.6693,39300.0
2011-03-29 14:30:00,79.8,79.84,79.73,79.75,28600.0,53.676,53.703,53.629,53.6424,28600.0
2011-03-29 15:00:00,79.75,79.88,79.72,79.73,98600.0,53.6424,53.7299,53.6222,53.629,98600.0
2011-03-29 15:30:00,79.74,79.78,79.6,79.67,216300.0,53.6357,53.6626,53.5415,53.5886,216300.0
2011-03-30 09:30:00,80.52,81.03,80.26,80.97,131300.0,54.1603,54.5034,53.9855,54.463,131300.0
2011-03-30 10:00:00,80.97,81.02,80.75,80.78,55900.0,54.463,54.4967,54.315,54.3352,55900.0
2011-03-30 10:30:00,80.8,81.05,80.77,80.95,40600.0,54.3487,54.5168,54.3285,54.4496,40600.0
2011-03-30 11:00:00,80.96,80.97,80.65,80.82,36100.0,54.4563,54.463,54.2478,54.3621,36100.0
2011-03-30 11:30:00,80.84,80.9,80.75,80.82,21900.0,54.3756,54.4159,54.315,54.3621,21900.0
2011-03-30 12:00:00,80.82,81.04,80.82,81.04,22900.0,54.3621,54.5101,54.3621,54.5101,22900.0
2011-03-30 12:30:00,81.04,81.21,80.95,81.15,40300.0,54.5101,54.6245,54.4496,54.5841,40300.0
2011-03-30 13:00:00,81.17,81.52,81.15,81.41,75800.0,54.5976,54.833,54.5841,54.759,75800.0
2011-03-30 13:30:00,81.41,81.48,81.04,81.16,58300.0,54.759,54.8061,54.5101,54.5908,58300.0
2011-03-30 14:00:00,81.16,81.28,81.07,81.23,58000.0,54.5908,54.6715,54.5303,54.6379,58000.0
2011-03-30 14:30:00,81.22,81.28,81.12,81.22,42000.0,54.6312,54.6715,54.5639,54.6312,42000.0
2011-03-30 15:00:00,81.21,81.23,81.06,81.12,51500.0,54.6245,54.6379,54.5236,54.5639,51500.0
2011-03-30 15:30:00,81.1,81.16,80.87,80.98,171000.0,54.5505,54.5908,54.3958,54.4698,171000.0
2011-03-31 09:30:00,80.73,80.77,80.36,80.42,75500.0,54.3016,54.3285,54.0527,54.0931,75500.0
2011-03-31 10:00:00,80.43,80.55,80.31,80.39,65300.0,54.0998,54.1805,54.0191,54.0729,65300.0
2011-03-31 10:30:00,80.41,80.53,80.36,80.44,25400.0,54.0864,54.1671,54.0527,54.1065,25400.0
2011-03-31 11:00:00,80.48,80.49,80.32,80.32,17300.0,54.1334,54.1402,54.0258,54.0258,17300.0
2011-03-31 11:30:00,80.33,80.45,80.24,80.35,32100.0,54.0325,54.1133,53.972,54.046,32100.0
2011-03-31 12:00:00,80.38,80.45,80.34,80.4,13600.0,54.0662,54.1133,54.0393,54.0796,13600.0
2011-03-31 12:30:00,80.4,80.45,80.33,80.4,10400.0,54.0796,54.1133,54.0325,54.0796,10400.0
2011-03-31 13:00:00,80.43,80.46,80.38,80.42,20500.0,54.0998,54.12,54.0662,54.0931,20500.0
2011-03-31 13:30:00,80.42,80.45,80.41,80.42,10500.0,54.0931,54.1133,54.0864,54.0931,10500.0
2011-03-31 14:00:00,80.41,80.49,80.39,80.4,17800.0,54.0864,54.1402,54.0729,54.0796,17800.0
2011-03-31 14:30:00,80.39,80.45,80.36,80.39,19700.0,54.0729,54.1133,54.0527,54.0729,19700.0
2011-03-31 15:00:00,80.36,80.48,80.33,80.36,111400.0,54.0527,54.1334,54.0325,54.0527,111400.0
2011-03-31 15:30:00,80.36,80.43,80.2,80.23,92800.0,54.0527,54.0998,53.9451,53.9653,92800.0
2011-04-01 09:30:00,80.53,80.65,79.8,79.94,74700.0,54.1671,54.2478,53.676,53.7702,74700.0
2011-04-01 10:00:00,79.94,80.28,79.9,80.19,84800.0,53.7702,53.9989,53.7433,53.9384,84800.0
2011-04-01 10:30:00,80.25,80.49,80.25,80.48,48400.0,53.9787,54.1402,53.9787,54.1334,48400.0
2011-04-01 11:00:00,80.42,80.61,80.29,80.5,28200.0,54.0931,54.2209,54.0056,54.1469,28200.0
2011-04-01 11:30:00,80.52,80.75,80.51,80.75,35600.0,54.1603,54.315,54.1536,54.315,35600.0
2011-04-01 12:00:00,80.73,81.0,80.73,80.98,61600.0,54.3016,54.4832,54.3016,54.4698,61600.0
2011-04-01 12:30:00,80.97,80.98,80.71,80.75,21000.0,54.463,54.4698,54.2881,54.315,21000.0
2011-04-01 13:00:00,80.75,80.77,80.6,80.74,60900.0,54.315,54.3285,54.2142,54.3083,60900.0
2011-04-01 13:30:00,80.73,80.74,80.44,80.52,56900.0,54.3016,54.3083,54.1065,54.1603,56900.0
2011-04-01 14:00:00,80.51,80.67,80.49,80.67,38800.0,54.1536,54.2612,54.1402,54.2612,38800.0
2011-04-01 14:30:00,80.65,80.68,80.46,80.48,22900.0,54.2478,54.268,54.12,54.1334,22900.0
2011-04-01 15:00:00,80.47,80.52,80.22,80.4,56000.0,54.1267,54.1603,53.9586,54.0796,56000.0
2011-04-01 15:30:00,80.4,80.52,80.37,80.51,136600.0,54.0796,54.1603,54.0594,54.1536,136600.0
2011-04-04 09:30:00,80.21,80.21,79.7,79.76,126600.0,53.9518,53.9518,53.6088,53.6491,126600.0
2011-04-04 10:00:00,79.75,80.11,79.74,80.0,86500.0,53.6424,53.8846,53.6357,53.8106,86500.0
2011-04-04 10:30:00,80.0,80.03,79.79,79.79,24600.0,53.8106,53.8308,53.6693,53.6693,24600.0
2011-04-04 11:00:00,79.81,80.0,79.79,79.99,27400.0,53.6828,53.8106,53.6693,53.8038,27400.0
2011-04-04 11:30:00,79.95,79.97,79.86,79.87,26900.0,53.7769,53.7904,53.7164,53.7231,26900.0
2011-04-04 12:00:00,79.85,79.94,79.77,79.87,25700.0,53.7097,53.7702,53.6559,53.7231,25700.0
2011-04-04 12:30:00,79.85,79.89,79.78,79.78,39200.0,53.7097,53.7366,53.6626,53.6626,39200.0
2011-04-04 13:00:00,79.79,79.87,79.75,79.78,49600.0,53.6693,53.7231,53.6424,53.6626,49600.0
2011-04-04 13:30:00,79.79,79.81,79.71,79.8,21200.0,53.6693,53.6828,53.6155,53.676,21200.0
2011-04-04 14:00:00,79.8,79.82,79.63,79.7,130400.0,53.676,53.6895,53.5617,53.6088,130400.0
2011-04-04 14:30:00,79.66,79.7,79.5,79.57,64700.0,53.5819,53.6088,53.4743,53.5213,64700.0
2011-04-04 15:00:00,79.57,79.65,79.41,79.5,116100.0,53.5213,53.5752,53.4137,53.4743,116100.0
2011-04-04 15:30:00,79.49,79.59,79.43,79.45,173900.0,53.4675,53.5348,53.4272,53.4406,173900.0
2011-04-05 09:30:00,77.51,77.61,77.22,77.61,336900.0,52.1357,52.203,51.9407,52.203,336900.0
2011-04-05 10:00:00,77.54,77.89,77.46,77.86,165100.0,52.1559,52.3913,52.1021,52.3711,165100.0
2011-04-05 10:30:00,77.87,77.99,77.62,77.66,102400.0,52.3779,52.4586,52.2097,52.2366,102400.0
2011-04-05 11:00:00,77.68,78.03,77.65,77.82,65200.0,52.2501,52.4855,52.2299,52.3442,65200.0
2011-04-05 11:30:00,77.83,77.88,77.6,77.8,61400.0,52.351,52.3846,52.1963,52.3308,61400.0
2011-04-05 12:00:00,77.8,77.85,77.66,77.67,53500.0,52.3308,52.3644,52.2366,52.2433,53500.0
2011-04-05 12:30:00,77.66,77.81,77.66,77.78,40600.0,52.2366,52.3375,52.2366,52.3173,40600.0
2011-04-05 13:00:00,77.79,78.33,77.73,77.99,297700.0,52.3241,52.6873,52.2837,52.4586,297700.0
2011-04-05 13:30:00,77.98,78.19,77.87,77.92,116900.0,52.4519,52.5931,52.3779,52.4115,116900.0
2011-04-05 14:00:00,77.92,78.11,77.89,78.03,72500.0,52.4115,52.5393,52.3913,52.4855,72500.0
2011-04-05 14:30:00,78.03,78.05,77.87,78.01,162500.0,52.4855,52.4989,52.3779,52.472,162500.0
2011-04-05 15:00:00,78.0,78.0,77.7,77.71,130400.0,52.4653,52.4653,52.2635,52.2702,130400.0
2011-04-05 15:30:00,77.7,77.81,77.57,77.62,325000.0,52.2635,52.3375,52.1761,52.2097,325000.0
2011-04-06 09:30:00,77.1,77.39,76.92,77.3,316600.0,51.8599,52.055,51.7389,51.9945,316600.0
2011-04-06 10:00:00,77.3,77.48,77.18,77.34,128900.0,51.9945,52.1155,51.9137,52.0214,128900.0
2011-04-06 10:30:00,77.34,77.7,77.23,77.61,147500.0,52.0214,52.2635,51.9474,52.203,147500.0
2011-04-06 11:00:00,77.62,77.72,77.37,77.57,125600.0,52.2097,52.277,52.0415,52.1761,125600.0
2011-04-06 11:30:00,77.59,77.87,77.59,77.75,131200.0,52.1895,52.3779,52.1895,52.2972,131200.0
2011-04-06 12:00:00,77.75,77.75,77.58,77.65,82500.0,52.2972,52.2972,52.1828,52.2299,82500.0
2011-04-06 12:30:00,77.65,77.68,77.51,77.59,95300.0,52.2299,52.2501,52.1357,52.1895,95300.0
2011-04-06 13:00:00,77.59,77.67,77.57,77.64,77600.0,52.1895,52.2433,52.1761,52.2232,77600.0
2011-04-06 13:30:00,77.62,77.65,77.56,77.62,69300.0,52.2097,52.2299,52.1693,52.2097,69300.0
2011-04-06 14:00:00,77.62,77.63,77.49,77.52,118200.0,52.2097,52.2164,52.1223,52.1424,118200.0
2011-04-06 14:30:00,77.52,77.6,77.45,77.58,117600.0,52.1424,52.1963,52.0954,52.1828,117600.0
2011-04-06 15:00:00,77.57,77.64,77.41,77.45,123200.0,52.1761,52.2232,52.0685,52.0954,123200.0
2011-04-06 15:30:00,77.45,77.49,77.29,77.33,342200.0,52.0954,52.1223,51.9877,52.0146,342200.0
2011-04-07 09:30:00,77.86,77.86,77.59,77.67,89200.0,52.3711,52.3711,52.1895,52.2433,89200.0
2011-04-07 10:00:00,77.64,77.78,77.4,77.51,75100.0,52.2232,52.3173,52.0617,52.1357,75100.0
2011-04-07 10:30:00,77.51,77.55,75.95,76.91,582200.0,52.1357,52.1626,51.0864,51.7321,582200.0
2011-04-07 11:00:00,76.91,77.24,76.7,76.9,203700.0,51.7321,51.9541,51.5909,51.7254,203700.0
2011-04-07 11:30:00,76.94,77.44,76.66,77.37,114100.0,51.7523,52.0886,51.564,52.0415,114100.0
2011-04-07 12:00:00,77.41,77.51,77.25,77.41,63600.0,52.0685,52.1357,51.9608,52.0685,63600.0
2011-04-07 12:30:00,77.4,77.63,77.28,77.57,41300.0,52.0617,52.2164,51.981,52.1761,41300.0
2011-04-07 13:00:00,77.55,77.57,77.22,77.22,26800.0,52.1626,52.1761,51.9407,51.9407,26800.0
2011-04-07 13:30:00,77.22,77.38,77.19,77.29,52200.0,51.9407,52.0483,51.9205,51.9877,52200.0
2011-04-07 14:00:00,77.29,77.38,77.14,77.14,61400.0,51.9877,52.0483,51.8868,51.8868,61400.0
2011-04-07 14:30:00,77.15,77.28,77.13,77.15,56500.0,51.8936,51.981,51.8801,51.8936,56500.0
2011-04-07 15:00:00,77.14,77.34,77.12,77.29,81900.0,51.8868,52.0214,51.8734,51.9877,81900.0
2011-04-07 15:30:00,77.28,77.35,77.16,77.16,160200.0,51.981,52.0281,51.9003,51.9003,160200.0
2011-04-08 09:30:00,78.56,78.64,78.16,78.34,160800.0,52.842,52.8958,52.5729,52.694,160800.0
2011-04-08 10:00:00,78.35,78.44,77.94,78.0,125100.0,52.7007,52.7613,52.425,52.4653,125100.0
2011-04-08 10:30:00,77.98,78.2,77.96,78.15,51800.0,52.4519,52.5998,52.4384,52.5662,51800.0
2011-04-08 11:00:00,78.14,78.15,77.92,78.0,54000.0,52.5595,52.5662,52.4115,52.4653,54000.0
2011-04-08 11:30:00,78.0,78.25,77.95,78.2,43900.0,52.4653,52.6335,52.4317,52.5998,43900.0
2011-04-08 12:00:00,78.2,78.23,78.14,78.19,53200.0,52.5998,52.62,52.5595,52.5931,53200.0
2011-04-08 12:30:00,78.2,78.35,78.02,78.07,69000.0,52.5998,52.7007,52.4788,52.5124,69000.0
2011-04-08 13:00:00,78.08,78.24,78.06,78.24,31900.0,52.5191,52.6267,52.5057,52.6267,31900.0
2011-04-08 13:30:00,78.24,78.41,78.23,78.31,57700.0,52.6267,52.7411,52.62,52.6738,57700.0
2011-04-08 14:00:00,78.29,78.3,78.01,78.03,65200.0,52.6604,52.6671,52.472,52.4855,65200.0
2011-04-08 14:30:00,78.03,78.16,77.72,77.75,148700.0,52.4855,52.5729,52.277,52.2972,148700.0
2011-04-08 15:00:00,77.75,77.93,77.69,77.85,68800.0,52.2972,52.4182,52.2568,52.3644,68800.0
2011-04-08 15:30:00,77.83,77.96,77.68,77.88,169200.0,52.351,52.4384,52.2501,52.3846,169200.0
2011-04-11 09:30:00,77.01,77.11,76.75,76.93,197800.0,51.7994,51.8667,51.6245,51.7456,197800.0
2011-04-11 10:00:00,76.97,77.0,76.71,76.88,98800.0,51.7725,51.7927,51.5976,51.712,98800.0
2011-04-11 10:30:00,76.88,77.05,76.82,76.94,40200.0,51.712,51.8263,51.6716,51.7523,40200.0
2011-04-11 11:00:00,76.95,76.99,76.84,76.85,39600.0,51.759,51.7859,51.6851,51.6918,39600.0
2011-04-11 11:30:00,76.86,76.91,76.8,76.8,26300.0,51.6985,51.7321,51.6581,51.6581,26300.0
2011-04-11 12:00:00,76.8,76.81,76.61,76.63,48300.0,51.6581,51.6649,51.5303,51.5438,48300.0
2011-04-11 12:30:00,76.62,76.64,76.32,76.49,69500.0,51.5371,51.5505,51.3353,51.4496,69500.0
2011-04-11 13:00:00,76.49,76.67,76.47,76.64,45800.0,51.4496,51.5707,51.4362,51.5505,45800.0
2011-04-11 13:30:00,76.62,76.68,76.48,76.59,74000.0,51.5371,51.5774,51.4429,51.5169,74000.0
2011-04-11 14:00:00,76.59,76.75,76.55,76.67,68300.0,51.5169,51.6245,51.49,51.5707,68300.0
2011-04-11 14:30:00,76.66,76.67,76.4,76.4,74300.0,51.564,51.5707,51.3891,51.3891,74300.0
2011-04-11 15:00:00,76.42,76.45,76.26,76.37,86900.0,51.4025,51.4227,51.2949,51.3689,86900.0
2011-04-11 15:30:00,76.39,76.55,76.35,76.49,145500.0,51.3824,51.49,51.3555,51.4496,145500.0
2011-04-12 09:30:00,76.65,77.31,76.63,77.1,210500.0,51.5573,52.0012,51.5438,51.8599,210500.0
2011-04-12 10:00:00,77.11,77.3,77.0,77.3,131700.0,51.8667,51.9945,51.7927,51.9945,131700.0
2011-04-12 10:30:00,77.29,77.39,77.09,77.21,65200.0,51.9877,52.055,51.8532,51.9339,65200.0
2011-04-12 11:00:00,77.21,77.29,77.13,77.2,46600.0,51.9339,51.9877,51.8801,51.9272,46600.0
2011-04-12 11:30:00,77.2,77.35,77.16,77.27,76900.0,51.9272,52.0281,51.9003,51.9743,76900.0
2011-04-12 12:00:00,77.27,77.38,77.25,77.38,41000.0,51.9743,52.0483,51.9608,52.0483,41000.0
2011-04-12 12:30:00,77.38,77.4,77.23,77.3,27900.0,52.0483,52.0617,51.9474,51.9945,27900.0
2011-04-12 13:00:00,77.32,77.36,77.25,77.32,41300.0,52.0079,52.0348,51.9608,52.0079,41300.0
2011-04-12 13:30:00,77.35,77.47,77.26,77.43,40300.0,52.0281,52.1088,51.9676,52.0819,40300.0
2011-04-12 14:00:00,77.42,77.56,77.37,77.38,49900.0,52.0752,52.1693,52.0415,52.0483,49900.0
2011-04-12 14:30:00,77.39,77.41,77.14,77.25,49200.0,52.055,52.0685,51.8868,51.9608,49200.0
2011-04-12 15:00:00,77.26,77.39,77.18,77.28,68600.0,51.9676,52.055,51.9137,51.981,68600.0
2011-04-12 15:30:00,77.26,77.32,77.17,77.24,142300.0,51.9676,52.0079,51.907,51.9541,142300.0
2011-04-13 09:30:00,78.34,78.39,77.93,77.95,104700.0,52.694,52.7276,52.4182,52.4317,104700.0
2011-04-13 10:00:00,77.94,77.97,77.74,77.95,72800.0,52.425,52.4451,52.2904,52.4317,72800.0
2011-04-13 10:30:00,77.95,78.13,77.77,78.1,41400.0,52.4317,52.5528,52.3106,52.5326,41400.0
2011-04-13 11:00:00,78.1,78.15,77.96,78.01,50200.0,52.5326,52.5662,52.4384,52.472,50200.0
2011-04-13 11:30:00,78.01,78.1,77.77,77.77,67200.0,52.472,52.5326,52.3106,52.3106,67200.0
2011-04-13 12:00:00,77.77,77.96,77.72,77.84,24700.0,52.3106,52.4384,52.277,52.3577,24700.0
2011-04-13 12:30:00,77.82,77.82,77.61,77.72,25300.0,52.3442,52.3442,52.203,52.277,25300.0
2011-04-13 13:00:00,77.69,77.81,77.67,77.81,24000.0,52.2568,52.3375,52.2433,52.3375,24000.0
2011-04-13 13:30:00,77.8,77.8,77.62,77.62,37400.0,52.3308,52.3308,52.2097,52.2097,37400.0
2011-04-13 14:00:00,77.63,77.83,77.6,77.77,66100.0,52.2164,52.351,52.1963,52.3106,66100.0
2011-04-13 14:30:00,77.77,77.93,77.77,77.84,33800.0,52.3106,52.4182,52.3106,52.3577,33800.0
2011-04-13 15:00:00,77.83,77.97,77.81,77.87,61600.0,52.351,52.4451,52.3375,52.3779,61600.0
2011-04-13 15:30:00,77.85,77.98,77.83,77.95,91900.0,52.3644,52.4519,52.351,52.4317,91900.0
2011-04-14 09:30:00,77.77,77.92,77.32,77.43,150100.0,52.3106,52.4115,52.0079,52.0819,150100.0
2011-04-14 10:00:00,77.43,77.82,77.39,77.82,115600.0,52.0819,52.3442,52.055,52.3442,115600.0
2011-04-14 10:30:00,77.78,77.86,77.7,77.82,35600.0,52.3173,52.3711,52.2635,52.3442,35600.0
2011-04-14 11:00:00,77.8,77.87,77.78,77.82,28400.0,52.3308,52.3779,52.3173,52.3442,28400.0
2011-04-14 11:30:00,77.83,77.9,77.78,77.88,25800.0,52.351,52.398,52.3173,52.3846,25800.0
2011-04-14 12:00:00,77.88,77.93,77.79,77.81,28900.0,52.3846,52.4182,52.3241,52.3375,28900.0
2011-04-14 12:30:00,77.81,77.85,77.72,77.83,27000.0,52.3375,52.3644,52.277,52.351,27000.0
2011-04-14 13:00:00,77.82,77.87,77.65,77.84,81100.0,52.3442,52.3779,52.2299,52.3577,81100.0
2011-04-14 13:30:00,77.86,77.86,77.75,77.81,20300.0,52.3711,52.3711,52.2972,52.3375,20300.0
2011-04-14 14:00:00,77.82,77.88,77.73,77.82,23500.0,52.3442,52.3846,52.2837,52.3442,23500.0
2011-04-14 14:30:00,77.87,77.94,77.78,77.89,40700.0,52.3779,52.425,52.3173,52.3913,40700.0
2011-04-14 15:00:00,77.92,78.09,77.88,77.99,52700.0,52.4115,52.5258,52.3846,52.4586,52700.0
2011-04-14 15:30:00,78.0,78.0,77.82,77.9,65600.0,52.4653,52.4653,52.3442,52.398,65600.0
2011-04-15 09:30:00,77.72,77.95,77.65,77.94,60600.0,52.277,52.4317,52.2299,52.425,60600.0
2011-04-15 10:00:00,77.94,78.09,77.75,77.81,32500.0,52.425,52.5258,52.2972,52.3375,32500.0
2011-04-15 10:30:00,77.8,77.83,77.58,77.63,21700.0,52.3308,52.351,52.1828,52.2164,21700.0
2011-04-15 11:00:00,77.65,77.8,77.59,77.71,32800.0,52.2299,52.3308,52.1895,52.2702,32800.0
2011-04-15 11:30:00,77.72,77.77,77.61,77.67,21800.0,52.277,52.3106,52.203,52.2433,21800.0
2011-04-15 12:00:00,77.67,77.82,77.64,77.71,25200.0,52.2433,52.3442,52.2232,52.2702,25200.0
2011-04-15 12:30:00,77.72,77.79,77.66,77.78,26300.0,52.277,52.3241,52.2366,52.3173,26300.0
2011-04-15 13:00:00,77.79,77.82,77.67,77.68,20900.0,52.3241,52.3442,52.2433,52.2501,20900.0
2011-04-15 13:30:00,77.69,77.7,77.64,77.67,11700.0,52.2568,52.2635,52.2232,52.2433,11700.0
2011-04-15 14:00:00,77.67,77.72,77.62,77.63,15500.0,52.2433,52.277,52.2097,52.2164,15500.0
2011-04-15 14:30:00,77.64,77.74,77.57,77.59,34300.0,52.2232,52.2904,52.1761,52.1895,34300.0
2011-04-15 15:00:00,77.58,77.59,77.5,77.52,29600.0,52.1828,52.1895,52.129,52.1424,29600.0
2011-04-15 15:30:00,77.52,77.69,77.47,77.61,100300.0,52.1424,52.2568,52.1088,52.203,100300.0
2011-04-18 09:30:00,76.94,77.17,76.84,76.97,123700.0,51.7523,51.907,51.6851,51.7725,123700.0
2011-04-18 10:00:00,76.92,77.2,76.85,77.09,68600.0,51.7389,51.9272,51.6918,51.8532,68600.0
2011-04-18 10:30:00,77.11,77.22,76.97,77.0,34200.0,51.8667,51.9407,51.7725,51.7927,34200.0
2011-04-18 11:00:00,77.02,77.12,76.97,77.08,26800.0,51.8061,51.8734,51.7725,51.8465,26800.0
2011-04-18 11:30:00,77.11,77.28,77.0,77.2,25600.0,51.8667,51.981,51.7927,51.9272,25600.0
2011-04-18 12:00:00,77.2,77.2,77.05,77.12,65100.0,51.9272,51.9272,51.8263,51.8734,65100.0
2011-04-18 12:30:00,77.13,77.15,76.96,77.0,59100.0,51.8801,51.8936,51.7658,51.7927,59100.0
2011-04-18 13:00:00,76.99,77.03,76.98,77.0,11100.0,51.7859,51.8129,51.7792,51.7927,11100.0
2011-04-18 13:30:00,77.0,77.11,77.0,77.1,25000.0,51.7927,51.8667,51.7927,51.8599,25000.0
2011-04-18 14:00:00,77.08,77.11,76.99,76.99,42600.0,51.8465,51.8667,51.7859,51.7859,42600.0
2011-04-18 14:30:00,77.01,77.17,76.97,77.05,77800.0,51.7994,51.907,51.7725,51.8263,77800.0
2011-04-18 15:00:00,77.05,77.26,76.96,77.24,53900.0,51.8263,51.9676,51.7658,51.9541,53900.0
2011-04-18 15:30:00,77.27,77.36,77.05,77.27,142800.0,51.9743,52.0348,51.8263,51.9743,142800.0
2011-04-19 09:30:00,76.3,76.41,76.15,76.16,111700.0,51.3218,51.3958,51.2209,51.2277,111700.0
2011-04-19 10:00:00,76.15,76.31,76.11,76.28,67000.0,51.2209,51.3286,51.194,51.3084,67000.0
2011-04-19 10:30:00,76.28,76.33,76.1,76.13,67900.0,51.3084,51.342,51.1873,51.2075,67900.0
2011-04-19 11:00:00,76.13,76.23,76.02,76.09,71600.0,51.2075,51.2747,51.1335,51.1806,71600.0
2011-04-19 11:30:00,76.09,76.1,75.85,76.02,87900.0,51.1806,51.1873,51.0191,51.1335,87900.0
2011-04-19 12:00:00,76.04,76.21,76.03,76.17,29200.0,51.1469,51.2613,51.1402,51.2344,29200.0
2011-04-19 12:30:00,76.14,76.2,76.01,76.04,26900.0,51.2142,51.2546,51.1268,51.1469,26900.0
2011-04-19 13:00:00,76.04,76.19,76.04,76.17,29400.0,51.1469,51.2478,51.1469,51.2344,29400.0
2011-04-19 13:30:00,76.18,76.26,76.15,76.17,27300.0,51.2411,51.2949,51.2209,51.2344,27300.0
2011-04-19 14:00:00,76.16,76.19,76.1,76.11,39900.0,51.2277,51.2478,51.1873,51.194,39900.0
2011-04-19 14:30:00,76.11,76.18,76.07,76.11,64800.0,51.194,51.2411,51.1671,51.194,64800.0
2011-04-19 15:00:00,76.13,76.2,76.1,76.1,70000.0,51.2075,51.2546,51.1873,51.1873,70000.0
2011-04-19 15:30:00,76.1,76.2,76.05,76.08,203800.0,51.1873,51.2546,51.1537,51.1739,203800.0
2011-04-20 09:30:00,77.28,77.43,76.96,77.18,98400.0,51.981,52.0819,51.7658,51.9137,98400.0
2011-04-20 10:00:00,77.18,77.37,77.09,77.35,39900.0,51.9137,52.0415,51.8532,52.0281,39900.0
2011-04-20 10:30:00,77.35,77.37,77.17,77.21,51200.0,52.0281,52.0415,51.907,51.9339,51200.0
2011-04-20 11:00:00,77.16,77.24,76.97,76.99,35400.0,51.9003,51.9541,51.7725,51.7859,35400.0
2011-04-20 11:30:00,77.0,77.16,76.96,77.05,36900.0,51.7927,51.9003,51.7658,51.8263,36900.0
2011-04-20 12:00:00,77.05,77.09,77.0,77.0,20200.0,51.8263,51.8532,51.7927,51.7927,20200.0
2011-04-20 12:30:00,77.03,77.1,76.96,76.97,21400.0,51.8129,51.8599,51.7658,51.7725,21400.0
2011-04-20 13:00:00,76.97,77.05,76.92,77.02,19300.0,51.7725,51.8263,51.7389,51.8061,19300.0
2011-04-20 13:30:00,77.0,77.15,76.96,77.13,19100.0,51.7927,51.8936,51.7658,51.8801,19100.0
2011-04-20 14:00:00,77.15,77.17,77.03,77.11,17000.0,51.8936,51.907,51.8129,51.8667,17000.0
2011-04-20 14:30:00,77.08,77.15,77.04,77.06,12800.0,51.8465,51.8936,51.8196,51.833,12800.0
2011-04-20 15:00:00,77.07,77.15,77.03,77.15,31200.0,51.8398,51.8936,51.8129,51.8936,31200.0
2011-04-20 15:30:00,77.15,77.28,77.09,77.23,91900.0,51.8936,51.981,51.8532,51.9474,91900.0
2011-04-21 09:30:00,77.92,77.97,77.75,77.92,70800.0,52.4115,52.4451,52.2972,52.4115,70800.0
2011-04-21 10:00:00,77.91,77.99,77.79,77.95,21200.0,52.4048,52.4586,52.3241,52.4317,21200.0
2011-04-21 10:30:00,77.97,78.0,77.8,77.9,39000.0,52.4451,52.4653,52.3308,52.398,39000.0
2011-04-21 11:00:00,77.89,78.31,77.88,78.25,67600.0,52.3913,52.6738,52.3846,52.6335,67600.0
2011-04-21 11:30:00,78.25,78.26,78.0,78.06,22400.0,52.6335,52.6402,52.4653,52.5057,22400.0
2011-04-21 12:00:00,78.04,78.07,78.0,78.04,17600.0,52.4922,52.5124,52.4653,52.4922,17600.0
2011-04-21 12:30:00,78.04,78.08,78.02,78.03,12500.0,52.4922,52.5191,52.4788,52.4855,12500.0
2011-04-21 13:00:00,78.04,78.07,78.01,78.04,22700.0,52.4922,52.5124,52.472,52.4922,22700.0
2011-04-21 13:30:00,78.04,78.04,77.9,77.92,15500.0,52.4922,52.4922,52.398,52.4115,15500.0
2011-04-21 14:00:00,77.92,77.93,77.86,77.88,10700.0,52.4115,52.4182,52.3711,52.3846,10700.0
2011-04-21 14:30:00,77.89,77.89,77.67,77.7,26300.0,52.3913,52.3913,52.2433,52.2635,26300.0
2011-04-21 15:00:00,77.71,77.78,77.7,77.77,19400.0,52.2702,52.3173,52.2635,52.3106,19400.0
2011-04-21 15:30:00,77.77,77.88,77.74,77.84,44900.0,52.3106,52.3846,52.2904,52.3577,44900.0
2011-04-25 09:30:00,79.25,79.31,78.89,79.15,158000.0,53.3061,53.3465,53.064,53.2388,158000.0
2011-04-25 10:00:00,79.16,79.51,79.02,79.35,134200.0,53.2456,53.481,53.1514,53.3734,134200.0
2011-04-25 10:30:00,79.36,79.36,79.04,79.09,61800.0,53.3801,53.3801,53.1648,53.1985,61800.0
2011-04-25 11:00:00,79.09,79.22,79.05,79.17,51100.0,53.1985,53.2859,53.1716,53.2523,51100.0
2011-04-25 11:30:00,79.19,79.32,79.17,79.26,27100.0,53.2657,53.3532,53.2523,53.3128,27100.0
2011-04-25 12:00:00,79.25,79.41,79.25,79.36,25400.0,53.3061,53.4137,53.3061,53.3801,25400.0
2011-04-25 12:30:00,79.33,79.45,79.32,79.38,16800.0,53.3599,53.4406,53.3532,53.3935,16800.0
2011-04-25 13:00:00,79.39,79.39,79.27,79.27,30200.0,53.4003,53.4003,53.3196,53.3196,30200.0
2011-04-25 13:30:00,79.27,79.35,79.26,79.33,23000.0,53.3196,53.3734,53.3128,53.3599,23000.0
2011-04-25 14:00:00,79.32,79.38,79.3,79.33,41600.0,53.3532,53.3935,53.3397,53.3599,41600.0
2011-04-25 14:30:00,79.33,79.46,79.31,79.41,45300.0,53.3599,53.4474,53.3465,53.4137,45300.0
2011-04-25 15:00:00,79.41,79.5,79.33,79.44,78800.0,53.4137,53.4743,53.3599,53.4339,78800.0
2011-04-25 15:30:00,79.45,79.53,79.34,79.5,184800.0,53.4406,53.4944,53.3666,53.4743,184800.0
2011-04-26 09:30:00,78.77,78.79,78.27,78.4,112500.0,52.9832,52.9967,52.6469,52.7344,112500.0
2011-04-26 10:00:00,78.43,78.49,78.2,78.35,42600.0,52.7545,52.7949,52.5998,52.7007,42600.0
2011-04-26 10:30:00,78.35,78.58,78.31,78.48,32400.0,52.7007,52.8554,52.6738,52.7882,32400.0
2011-04-26 11:00:00,78.48,78.49,78.38,78.46,30300.0,52.7882,52.7949,52.7209,52.7747,30300.0
2011-04-26 11:30:00,78.46,78.68,78.46,78.59,107700.0,52.7747,52.9227,52.7747,52.8622,107700.0
2011-04-26 12:00:00,78.59,78.62,78.51,78.58,53400.0,52.8622,52.8823,52.8084,52.8554,53400.0
2011-04-26 12:30:00,78.57,78.61,78.47,78.52,50000.0,52.8487,52.8756,52.7814,52.8151,50000.0
2011-04-26 13:00:00,78.54,78.56,78.48,78.5,25800.0,52.8285,52.842,52.7882,52.8016,25800.0
2011-04-26 13:30:00,78.5,78.55,78.45,78.5,23100.0,52.8016,52.8353,52.768,52.8016,23100.0
2011-04-26 14:00:00,78.5,78.54,78.43,78.46,27000.0,52.8016,52.8285,52.7545,52.7747,27000.0
2011-04-26 14:30:00,78.46,78.49,78.39,78.46,27600.0,52.7747,52.7949,52.7276,52.7747,27600.0
2011-04-26 15:00:00,78.44,78.62,78.43,78.52,59400.0,52.7613,52.8823,52.7545,52.8151,59400.0
2011-04-26 15:30:00,78.53,78.66,78.48,78.62,119000.0,52.8218,52.9092,52.7882,52.8823,119000.0
2011-04-27 09:30:00,78.09,78.11,77.89,78.08,105200.0,52.5258,52.5393,52.3913,52.5191,105200.0
2011-04-27 10:00:00,78.06,78.08,77.92,77.96,66400.0,52.5057,52.5191,52.4115,52.4384,66400.0
2011-04-27 10:30:00,77.96,77.99,77.74,77.75,28100.0,52.4384,52.4586,52.2904,52.2972,28100.0
2011-04-27 11:00:00,77.75,77.86,77.65,77.81,19300.0,52.2972,52.3711,52.2299,52.3375,19300.0
2011-04-27 11:30:00,77.8,77.83,77.72,77.83,25000.0,52.3308,52.351,52.277,52.351,25000.0
2011-04-27 12:00:00,77.83,77.83,77.7,77.78,24900.0,52.351,52.351,52.2635,52.3173,24900.0
2011-04-27 12:30:00,77.8,78.0,77.73,77.95,41000.0,52.3308,52.4653,52.2837,52.4317,41000.0
2011-04-27 13:00:00,77.96,78.03,77.93,77.95,28200.0,52.4384,52.4855,52.4182,52.4317,28200.0
2011-04-27 13:30:00,77.94,78.07,77.9,78.07,27600.0,52.425,52.5124,52.398,52.5124,27600.0
2011-04-27 14:00:00,78.07,78.08,77.93,77.94,35900.0,52.5124,52.5191,52.4182,52.425,35900.0
2011-04-27 14:30:00,77.96,78.01,77.86,77.97,32100.0,52.4384,52.472,52.3711,52.4451,32100.0
2011-04-27 15:00:00,77.98,78.2,77.96,78.19,53200.0,52.4519,52.5998,52.4384,52.5931,53200.0
2011-04-27 15:30:00,78.2,78.43,78.2,78.31,82100.0,52.5998,52.7545,52.5998,52.6738,82100.0
2011-04-28 09:30:00,78.89,79.3,78.65,79.17,109400.0,53.064,53.3397,52.9025,53.2523,109400.0
2011-04-28 10:00:00,79.19,79.21,78.9,79.0,30000.0,53.2657,53.2792,53.0707,53.1379,30000.0
2011-04-28 10:30:00,78.96,79.27,78.92,79.25,40700.0,53.111,53.3196,53.0841,53.3061,40700.0
2011-04-28 11:00:00,79.27,79.4,79.25,79.32,18500.0,53.3196,53.407,53.3061,53.3532,18500.0
2011-04-28 11:30:00,79.32,79.35,79.29,79.32,29000.0,53.3532,53.3734,53.333,53.3532,29000.0
2011-04-28 12:00:00,79.33,79.44,79.31,79.44,16300.0,53.3599,53.4339,53.3465,53.4339,16300.0
2011-04-28 12:30:00,79.45,79.66,79.45,79.66,44700.0,53.4406,53.5819,53.4406,53.5819,44700.0
2011-04-28 13:00:00,79.61,79.62,79.4,79.48,20400.0,53.5482,53.555,53.407,53.4608,20400.0
2011-04-28 13:30:00,79.5,79.59,79.48,79.56,15000.0,53.4743,53.5348,53.4608,53.5146,15000.0
2011-04-28 14:00:00,79.55,79.58,79.45,79.45,27800.0,53.5079,53.5281,53.4406,53.4406,27800.0
2011-04-28 14:30:00,79.42,79.52,79.42,79.5,16900.0,53.4204,53.4877,53.4204,53.4743,16900.0
2011-04-28 15:00:00,79.48,79.48,79.43,79.48,15200.0,53.4608,53.4608,53.4272,53.4608,15200.0
2011-04-28 15:30:00,79.48,79.58,79.45,79.52,90800.0,53.4608,53.5281,53.4406,53.4877,90800.0
2011-04-29 09:30:00,79.6,80.19,79.58,79.8,78700.0,53.5415,53.9384,53.5281,53.676,78700.0
2011-04-29 10:00:00,79.81,79.96,79.7,79.89,25600.0,53.6828,53.7837,53.6088,53.7366,25600.0
2011-04-29 10:30:00,79.88,80.06,79.86,79.94,55100.0,53.7299,53.8509,53.7164,53.7702,55100.0
2011-04-29 11:00:00,79.95,79.95,79.67,79.67,33300.0,53.7769,53.7769,53.5886,53.5886,33300.0
2011-04-29 11:30:00,79.67,80.03,79.64,79.93,47700.0,53.5886,53.8308,53.5684,53.7635,47700.0
2011-04-29 12:00:00,79.96,80.08,79.94,80.01,18200.0,53.7837,53.8644,53.7702,53.8173,18200.0
2011-04-29 12:30:00,80.03,80.13,80.02,80.09,25400.0,53.8308,53.898,53.824,53.8711,25400.0
2011-04-29 13:00:00,80.07,80.08,79.99,80.02,14900.0,53.8577,53.8644,53.8038,53.824,14900.0
2011-04-29 13:30:00,80.02,80.06,79.96,79.97,26100.0,53.824,53.8509,53.7837,53.7904,26100.0
2011-04-29 14:00:00,79.96,80.04,79.95,79.95,30500.0,53.7837,53.8375,53.7769,53.7769,30500.0
2011-04-29 14:30:00,79.95,79.96,79.85,79.87,28900.0,53.7769,53.7837,53.7097,53.7231,28900.0
2011-04-29 15:00:00,79.84,79.86,79.6,79.62,56300.0,53.703,53.7164,53.5415,53.555,56300.0
2011-04-29 15:30:00,79.63,79.75,79.6,79.69,87500.0,53.5617,53.6424,53.5415,53.6021,87500.0
2011-05-02 09:30:00,80.77,80.77,80.42,80.58,77800.0,54.3285,54.3285,54.0931,54.2007,77800.0
2011-05-02 10:00:00,80.58,80.73,80.55,80.71,23500.0,54.2007,54.3016,54.1805,54.2881,23500.0
2011-05-02 10:30:00,80.73,80.77,80.4,80.44,48200.0,54.3016,54.3285,54.0796,54.1065,48200.0
2011-05-02 11:00:00,80.45,80.46,80.18,80.19,40900.0,54.1133,54.12,53.9316,53.9384,40900.0
2011-05-02 11:30:00,80.19,80.19,80.07,80.14,23800.0,53.9384,53.9384,53.8577,53.9047,23800.0
2011-05-02 12:00:00,80.15,80.25,80.0,80.01,18200.0,53.9115,53.9787,53.8106,53.8173,18200.0
2011-05-02 12:30:00,80.02,80.11,79.99,79.99,22500.0,53.824,53.8846,53.8038,53.8038,22500.0
2011-05-02 13:00:00,79.99,80.19,79.99,80.18,42900.0,53.8038,53.9384,53.8038,53.9316,42900.0
2011-05-02 13:30:00,80.17,80.37,80.17,80.37,30300.0,53.9249,54.0594,53.9249,54.0594,30300.0
2011-05-02 14:00:00,80.37,80.42,80.3,80.31,31300.0,54.0594,54.0931,54.0124,54.0191,31300.0
2011-05-02 14:30:00,80.3,80.31,80.19,80.19,9300.0,54.0124,54.0191,53.9384,53.9384,9300.0
2011-05-02 15:00:00,80.19,80.26,80.14,80.16,19500.0,53.9384,53.9855,53.9047,53.9182,19500.0
2011-05-02 15:30:00,80.14,80.16,80.03,80.11,99800.0,53.9047,53.9182,53.8308,53.8846,99800.0
2011-05-03 09:30:00,80.33,80.37,79.93,80.08,61500.0,54.0325,54.0594,53.7635,53.8644,61500.0
2011-05-03 10:00:00,80.04,80.04,79.72,79.83,31300.0,53.8375,53.8375,53.6222,53.6962,31300.0
2011-05-03 10:30:00,79.84,79.98,79.75,79.95,35200.0,53.703,53.7971,53.6424,53.7769,35200.0
2011-05-03 11:00:00,79.96,80.01,79.92,79.92,34300.0,53.7837,53.8173,53.7568,53.7568,34300.0
2011-05-03 11:30:00,79.93,80.03,79.72,79.78,50800.0,53.7635,53.8308,53.6222,53.6626,50800.0
2011-05-03 12:00:00,79.79,79.81,79.6,79.69,35300.0,53.6693,53.6828,53.5415,53.6021,35300.0
2011-05-03 12:30:00,79.69,79.74,79.61,79.71,16900.0,53.6021,53.6357,53.5482,53.6155,16900.0
2011-05-03 13:00:00,79.72,79.73,79.52,79.55,31300.0,53.6222,53.629,53.4877,53.5079,31300.0
2011-05-03 13:30:00,79.55,79.64,79.39,79.46,55900.0,53.5079,53.5684,53.4003,53.4474,55900.0
2011-05-03 14:00:00,79.48,79.5,79.37,79.49,28700.0,53.4608,53.4743,53.3868,53.4675,28700.0
2011-05-03 14:30:00,79.51,79.51,79.2,79.26,64000.0,53.481,53.481,53.2725,53.3128,64000.0
2011-05-03 15:00:00,79.26,79.45,79.24,79.45,54300.0,53.3128,53.4406,53.2994,53.4406,54300.0
2011-05-03 15:30:00,79.45,79.7,79.36,79.67,124800.0,53.4406,53.6088,53.3801,53.5886,124800.0
2011-05-04 09:30:00,79.79,80.2,79.78,80.0,54700.0,53.6693,53.9451,53.6626,53.8106,54700.0
2011-05-04 10:00:00,79.93,79.93,79.69,79.84,81200.0,53.7635,53.7635,53.6021,53.703,81200.0
2011-05-04 10:30:00,79.84,79.88,79.56,79.75,26000.0,53.703,53.7299,53.5146,53.6424,26000.0
2011-05-04 11:00:00,79.73,79.77,79.54,79.72,39800.0,53.629,53.6559,53.5012,53.6222,39800.0
2011-05-04 11:30:00,79.71,79.73,79.61,79.65,20400.0,53.6155,53.629,53.5482,53.5752,20400.0
2011-05-04 12:00:00,79.64,79.75,79.6,79.63,23200.0,53.5684,53.6424,53.5415,53.5617,23200.0
2011-05-04 12:30:00,79.63,79.72,79.6,79.72,14700.0,53.5617,53.6222,53.5415,53.6222,14700.0
2011-05-04 13:00:00,79.71,79.86,79.7,79.83,17100.0,53.6155,53.7164,53.6088,53.6962,17100.0
2011-05-04 13:30:00,79.85,79.89,79.78,79.85,17400.0,53.7097,53.7366,53.6626,53.7097,17400.0
2011-05-04 14:00:00,79.83,79.89,79.67,79.84,19700.0,53.6962,53.7366,53.5886,53.703,19700.0
2011-05-04 14:30:00,79.86,79.93,79.83,79.9,34600.0,53.7164,53.7635,53.6962,53.7433,34600.0
2011-05-04 15:00:00,79.9,79.95,79.73,79.88,35500.0,53.7433,53.7769,53.629,53.7299,35500.0
2011-05-04 15:30:00,79.88,79.88,79.74,79.78,59900.0,53.7299,53.7299,53.6357,53.6626,59900.0
2011-05-05 09:30:00,79.55,80.09,79.55,79.89,79600.0,53.5079,53.8711,53.5079,53.7366,79600.0
2011-05-05 10:00:00,79.89,79.97,79.71,79.75,71800.0,53.7366,53.7904,53.6155,53.6424,71800.0
2011-05-05 10:30:00,79.73,80.05,79.7,79.92,65100.0,53.629,53.8442,53.6088,53.7568,65100.0
2011-05-05 11:00:00,79.9,79.97,79.65,79.78,29100.0,53.7433,53.7904,53.5752,53.6626,29100.0
2011-05-05 11:30:00,79.74,80.09,79.71,79.98,36600.0,53.6357,53.8711,53.6155,53.7971,36600.0
2011-05-05 12:00:00,80.0,80.16,79.9,79.99,38000.0,53.8106,53.9182,53.7433,53.8038,38000.0
2011-05-05 12:30:00,79.97,80.0,79.86,79.92,39300.0,53.7904,53.8106,53.7164,53.7568,39300.0
2011-05-05 13:00:00,79.93,80.0,79.85,79.9,19500.0,53.7635,53.8106,53.7097,53.7433,19500.0
2011-05-05 13:30:00,79.89,79.94,79.7,79.9,19900.0,53.7366,53.7702,53.6088,53.7433,19900.0
2011-05-05 14:00:00,79.89,79.9,79.68,79.83,19600.0,53.7366,53.7433,53.5953,53.6962,19600.0
2011-05-05 14:30:00,79.82,79.94,79.63,79.66,23900.0,53.6895,53.7702,53.5617,53.5819,23900.0
2011-05-05 15:00:00,79.63,79.7,79.24,79.34,93900.0,53.5617,53.6088,53.2994,53.3666,93900.0
2011-05-05 15:30:00,79.34,79.65,79.34,79.53,128700.0,53.3666,53.5752,53.3666,53.4944,128700.0
2011-05-06 09:30:00,79.93,79.99,79.56,79.72,76900.0,53.7635,53.8038,53.5146,53.6222,76900.0
2011-05-06 10:00:00,79.7,79.84,79.56,79.8,28800.0,53.6088,53.703,53.5146,53.676,28800.0
2011-05-06 10:30:00,79.83,79.93,79.64,79.65,61700.0,53.6962,53.7635,53.5684,53.5752,61700.0
2011-05-06 11:00:00,79.66,79.78,79.61,79.65,51800.0,53.5819,53.6626,53.5482,53.5752,51800.0
2011-05-06 11:30:00,79.69,79.75,79.52,79.62,18000.0,53.6021,53.6424,53.4877,53.555,18000.0
2011-05-06 12:00:00,79.65,79.65,79.24,79.51,36700.0,53.5752,53.5752,53.2994,53.481,36700.0
2011-05-06 12:30:00,79.48,79.57,79.22,79.44,34300.0,53.4608,53.5213,53.2859,53.4339,34300.0
2011-05-06 13:00:00,79.42,79.42,79.0,79.13,26200.0,53.4204,53.4204,53.1379,53.2254,26200.0
2011-05-06 13:30:00,79.1,79.3,79.0,79.02,48500.0,53.2052,53.3397,53.1379,53.1514,48500.0
2011-05-06 14:00:00,79.0,79.24,78.96,79.0,26300.0,53.1379,53.2994,53.111,53.1379,26300.0
2011-05-06 14:30:00,79.01,79.02,78.68,78.88,59300.0,53.1447,53.1514,52.9227,53.0572,59300.0
2011-05-06 15:00:00,78.88,79.14,78.88,79.02,41300.0,53.0572,53.2321,53.0572,53.1514,41300.0
2011-05-06 15:30:00,79.03,79.16,78.97,79.09,66000.0,53.1581,53.2456,53.1178,53.1985,66000.0
2011-05-09 09:30:00,79.06,79.12,78.78,78.87,52400.0,53.1783,53.2187,52.99,53.0505,52400.0
2011-05-09 10:00:00,78.84,79.0,78.78,78.86,29400.0,53.0303,53.1379,52.99,53.0438,29400.0
2011-05-09 10:30:00,78.8,78.85,78.64,78.76,20400.0,53.0034,53.037,52.8958,52.9765,20400.0
2011-05-09 11:00:00,78.78,78.82,78.71,78.73,11200.0,52.99,53.0169,52.9429,52.9563,11200.0
2011-05-09 11:30:00,78.74,78.94,78.62,78.92,36900.0,52.9631,53.0976,52.8823,53.0841,36900.0
2011-05-09 12:00:00,78.93,79.21,78.91,79.19,28700.0,53.0909,53.2792,53.0774,53.2657,28700.0
2011-05-09 12:30:00,79.2,79.22,79.07,79.07,16500.0,53.2725,53.2859,53.185,53.185,16500.0
2011-05-09 13:00:00,79.06,79.1,79.02,79.08,14300.0,53.1783,53.2052,53.1514,53.1918,14300.0
2011-05-09 13:30:00,79.1,79.18,79.1,79.15,5500.0,53.2052,53.259,53.2052,53.2388,5500.0
2011-05-09 14:00:00,79.17,79.21,79.08,79.19,25100.0,53.2523,53.2792,53.1918,53.2657,25100.0
2011-05-09 14:30:00,79.21,79.39,79.21,79.27,59200.0,53.2792,53.4003,53.2792,53.3196,59200.0
2011-05-09 15:00:00,79.26,79.33,79.18,79.3,39600.0,53.3128,53.3599,53.259,53.3397,39600.0
2011-05-09 15:30:00,79.3,79.37,79.25,79.34,71200.0,53.3397,53.3868,53.3061,53.3666,71200.0
2011-05-10 09:30:00,80.63,80.77,80.5,80.6,80400.0,54.2343,54.3285,54.1469,54.2142,80400.0
2011-05-10 10:00:00,80.59,80.74,80.56,80.71,70000.0,54.2074,54.3083,54.1872,54.2881,70000.0
2011-05-10 10:30:00,80.71,80.77,80.64,80.67,46000.0,54.2881,54.3285,54.2411,54.2612,46000.0
2011-05-10 11:00:00,80.65,80.75,80.65,80.7,27100.0,54.2478,54.315,54.2478,54.2814,27100.0
2011-05-10 11:30:00,80.7,80.77,80.68,80.73,47600.0,54.2814,54.3285,54.268,54.3016,47600.0
2011-05-10 12:00:00,80.73,80.8,80.68,80.79,51700.0,54.3016,54.3487,54.268,54.342,51700.0
2011-05-10 12:30:00,80.76,80.78,80.66,80.75,20300.0,54.3218,54.3352,54.2545,54.315,20300.0
2011-05-10 13:00:00,80.73,80.76,80.71,80.71,18500.0,54.3016,54.3218,54.2881,54.2881,18500.0
2011-05-10 13:30:00,80.71,80.76,80.67,80.75,18000.0,54.2881,54.3218,54.2612,54.315,18000.0
2011-05-10 14:00:00,80.74,80.76,80.64,80.7,41200.0,54.3083,54.3218,54.2411,54.2814,41200.0
2011-05-10 14:30:00,80.68,81.05,80.66,81.05,56800.0,54.268,54.5168,54.2545,54.5168,56800.0
2011-05-10 15:00:00,81.03,81.05,80.96,81.01,41500.0,54.5034,54.5168,54.4563,54.4899,41500.0
2011-05-10 15:30:00,81.0,81.05,80.9,80.98,115100.0,54.4832,54.5168,54.4159,54.4698,115100.0
2011-05-11 09:30:00,81.0,81.18,80.84,80.99,74500.0,54.4832,54.6043,54.3756,54.4765,74500.0
2011-05-11 10:00:00,81.0,81.0,80.59,80.59,33100.0,54.4832,54.4832,54.2074,54.2074,33100.0
2011-05-11 10:30:00,80.6,81.03,80.46,80.91,43400.0,54.2142,54.5034,54.12,54.4227,43400.0
2011-05-11 11:00:00,80.89,81.19,80.89,81.13,28800.0,54.4092,54.611,54.4092,54.5706,28800.0
2011-05-11 11:30:00,81.15,81.48,81.09,81.26,56900.0,54.5841,54.8061,54.5437,54.6581,56900.0
2011-05-11 12:00:00,81.27,81.3,81.04,81.18,65900.0,54.6648,54.685,54.5101,54.6043,65900.0
2011-05-11 12:30:00,81.15,81.35,81.09,81.24,50200.0,54.5841,54.7186,54.5437,54.6446,50200.0
2011-05-11 13:00:00,81.21,81.39,81.18,81.3,55000.0,54.6245,54.7455,54.6043,54.685,55000.0
2011-05-11 13:30:00,81.27,81.37,81.12,81.32,58400.0,54.6648,54.7321,54.5639,54.6984,58400.0
2011-05-11 14:00:00,81.32,81.5,81.26,81.31,50400.0,54.6984,54.8195,54.6581,54.6917,50400.0
2011-05-11 14:30:00,81.3,81.62,81.27,81.43,81400.0,54.685,54.9002,54.6648,54.7724,81400.0
2011-05-11 15:00:00,81.43,81.48,81.28,81.31,99500.0,54.7724,54.8061,54.6715,54.6917,99500.0
2011-05-11 15:30:00,81.3,81.59,81.23,81.5,167700.0,54.685,54.8801,54.6379,54.8195,167700.0
2011-05-12 09:30:00,82.85,82.99,82.5,82.61,210900.0,55.7276,55.8217,55.4922,55.5661,210900.0
2011-05-12 10:00:00,82.61,82.8,82.45,82.65,118100.0,55.5661,55.6939,55.4585,55.593,118100.0
2011-05-12 10:30:00,82.67,83.03,82.65,82.99,95900.0,55.6065,55.8486,55.593,55.8217,95900.0
2011-05-12 11:00:00,82.98,83.26,82.84,83.23,101500.0,55.815,56.0034,55.7208,55.9832,101500.0
2011-05-12 11:30:00,83.19,83.28,82.92,82.95,66000.0,55.9563,56.0168,55.7747,55.7948,66000.0
2011-05-12 12:00:00,82.94,83.14,82.91,83.14,75200.0,55.7881,55.9226,55.7679,55.9226,75200.0
2011-05-12 12:30:00,83.14,83.15,83.02,83.11,48900.0,55.9226,55.9294,55.8419,55.9025,48900.0
2011-05-12 13:00:00,83.14,83.4,83.14,83.27,65300.0,55.9226,56.0975,55.9226,56.0101,65300.0
2011-05-12 13:30:00,83.28,83.45,83.28,83.4,70500.0,56.0168,56.1312,56.0168,56.0975,70500.0
2011-05-12 14:00:00,83.4,83.54,83.33,83.33,73700.0,56.0975,56.1917,56.0504,56.0504,73700.0
2011-05-12 14:30:00,83.33,83.44,83.25,83.36,111500.0,56.0504,56.1244,55.9966,56.0706,111500.0
2011-05-12 15:00:00,83.34,83.57,83.33,83.5,234300.0,56.0572,56.2119,56.0504,56.1648,234300.0
2011-05-12 15:30:00,83.5,83.7,83.49,83.61,301900.0,56.1648,56.2993,56.1581,56.2388,301900.0
2011-05-13 09:30:00,83.95,84.0,83.68,83.93,178000.0,56.4675,56.5011,56.2859,56.454,178000.0
2011-05-13 10:00:00,83.92,84.0,83.85,83.92,46600.0,56.4473,56.5011,56.4002,56.4473,46600.0
2011-05-13 10:30:00,83.88,83.98,83.75,83.79,52200.0,56.4204,56.4876,56.3329,56.3598,52200.0
2011-05-13 11:00:00,83.76,83.87,83.45,83.49,49000.0,56.3397,56.4137,56.1312,56.1581,49000.0
2011-05-13 11:30:00,83.49,83.76,83.49,83.57,79500.0,56.1581,56.3397,56.1581,56.2119,79500.0
2011-05-13 12:00:00,83.55,83.59,83.17,83.35,31200.0,56.1984,56.2253,55.9428,56.0639,31200.0
2011-05-13 12:30:00,83.33,83.44,83.26,83.28,25400.0,56.0504,56.1244,56.0034,56.0168,25400.0
2011-05-13 13:00:00,83.31,83.49,83.27,83.37,45800.0,56.037,56.1581,56.0101,56.0773,45800.0
2011-05-13 13:30:00,83.41,83.44,83.26,83.4,29000.0,56.1042,56.1244,56.0034,56.0975,29000.0
2011-05-13 14:00:00,83.4,83.52,83.37,83.49,43400.0,56.0975,56.1782,56.0773,56.1581,43400.0
2011-05-13 14:30:00,83.5,83.6,83.47,83.59,36800.0,56.1648,56.232,56.1446,56.2253,36800.0
2011-05-13 15:00:00,83.58,83.61,83.46,83.49,55300.0,56.2186,56.2388,56.1379,56.1581,55300.0
2011-05-13 15:30:00,83.48,83.59,83.33,83.39,208100.0,56.1513,56.2253,56.0504,56.0908,208100.0
2011-05-16 09:30:00,82.89,82.89,82.64,82.84,60100.0,55.7545,55.7545,55.5863,55.7208,60100.0
2011-05-16 10:00:00,82.82,82.96,82.68,82.78,39200.0,55.7074,55.8016,55.6132,55.6805,39200.0
2011-05-16 10:30:00,82.77,82.87,82.65,82.87,57500.0,55.6738,55.741,55.593,55.741,57500.0
2011-05-16 11:00:00,82.82,82.99,82.74,82.77,31000.0,55.7074,55.8217,55.6536,55.6738,31000.0
2011-05-16 11:30:00,82.8,82.97,82.71,82.73,26100.0,55.6939,55.8083,55.6334,55.6469,26100.0
2011-05-16 12:00:00,82.73,82.73,82.55,82.56,17100.0,55.6469,55.6469,55.5258,55.5325,17100.0
2011-05-16 12:30:00,82.56,82.62,82.33,82.33,31900.0,55.5325,55.5729,55.3778,55.3778,31900.0
2011-05-16 13:00:00,82.37,82.4,82.25,82.31,30800.0,55.4047,55.4249,55.324,55.3644,30800.0
2011-05-16 13:30:00,82.29,82.4,82.29,82.33,19700.0,55.3509,55.4249,55.3509,55.3778,19700.0
2011-05-16 14:00:00,82.32,82.4,82.19,82.19,21500.0,55.3711,55.4249,55.2836,55.2836,21500.0
2011-05-16 14:30:00,82.19,82.24,82.08,82.16,23000.0,55.2836,55.3173,55.2096,55.2635,23000.0
2011-05-16 15:00:00,82.16,82.31,82.12,82.16,31900.0,55.2635,55.3644,55.2366,55.2635,31900.0
2011-05-16 15:30:00,82.14,82.23,82.02,82.19,114900.0,55.25,55.3105,55.1693,55.2836,114900.0
2011-05-17 09:30:00,81.21,81.35,81.05,81.28,119600.0,54.6245,54.7186,54.5168,54.6715,119600.0
2011-05-17 10:00:00,81.25,81.45,81.11,81.45,42300.0,54.6514,54.7859,54.5572,54.7859,42300.0
2011-05-17 10:30:00,81.47,81.56,81.04,81.07,59000.0,54.7993,54.8599,54.5101,54.5303,59000.0
2011-05-17 11:00:00,81.08,81.23,80.87,81.1,79000.0,54.537,54.6379,54.3958,54.5505,79000.0
2011-05-17 11:30:00,81.11,81.19,80.93,81.01,33000.0,54.5572,54.611,54.4361,54.4899,33000.0
2011-05-17 12:00:00,81.0,81.23,80.98,81.12,17000.0,54.4832,54.6379,54.4698,54.5639,17000.0
2011-05-17 12:30:00,81.1,81.22,80.93,81.03,28100.0,54.5505,54.6312,54.4361,54.5034,28100.0
2011-05-17 13:00:00,81.03,81.2,81.01,81.16,24100.0,54.5034,54.6177,54.4899,54.5908,24100.0
2011-05-17 13:30:00,81.16,81.28,81.09,81.27,30100.0,54.5908,54.6715,54.5437,54.6648,30100.0
2011-05-17 14:00:00,81.29,81.4,81.02,81.06,25900.0,54.6783,54.7523,54.4967,54.5236,25900.0
2011-05-17 14:30:00,81.08,81.32,81.06,81.32,21300.0,54.537,54.6984,54.5236,54.6984,21300.0
2011-05-17 15:00:00,81.33,81.33,81.1,81.26,61400.0,54.7052,54.7052,54.5505,54.6581,61400.0
2011-05-17 15:30:00,81.25,81.44,81.24,81.41,108400.0,54.6514,54.7792,54.6446,54.759,108400.0
2011-05-18 09:30:00,81.22,81.31,81.04,81.16,47300.0,54.6312,54.6917,54.5101,54.5908,47300.0
2011-05-18 10:00:00,81.16,81.31,81.04,81.18,25400.0,54.5908,54.6917,54.5101,54.6043,25400.0
2011-05-18 10:30:00,81.2,81.34,81.17,81.21,22400.0,54.6177,54.7119,54.5976,54.6245,22400.0
2011-05-18 11:00:00,81.21,81.28,81.12,81.13,33000.0,54.6245,54.6715,54.5639,54.5706,33000.0
2011-05-18 11:30:00,81.13,81.21,81.05,81.14,19500.0,54.5706,54.6245,54.5168,54.5774,19500.0
2011-05-18 12:00:00,81.13,81.15,81.01,81.11,15200.0,54.5706,54.5841,54.4899,54.5572,15200.0
2011-05-18 12:30:00,81.14,81.2,81.03,81.05,26700.0,54.5774,54.6177,54.5034,54.5168,26700.0
2011-05-18 13:00:00,81.06,81.32,81.05,81.3,16100.0,54.5236,54.6984,54.5168,54.685,16100.0
2011-05-18 13:30:00,81.29,81.38,81.28,81.36,15400.0,54.6783,54.7388,54.6715,54.7254,15400.0
2011-05-18 14:00:00,81.35,81.48,81.25,81.29,53500.0,54.7186,54.8061,54.6514,54.6783,53500.0
2011-05-18 14:30:00,81.31,81.38,81.24,81.28,29000.0,54.6917,54.7388,54.6446,54.6715,29000.0
2011-05-18 15:00:00,81.27,81.34,81.25,81.28,19900.0,54.6648,54.7119,54.6514,54.6715,19900.0
2011-05-18 15:30:00,81.29,81.42,81.26,81.34,58300.0,54.6783,54.7657,54.6581,54.7119,58300.0
2011-05-19 09:30:00,81.02,81.17,80.83,80.85,54700.0,54.4967,54.5976,54.3689,54.3823,54700.0
2011-05-19 10:00:00,80.82,80.87,80.63,80.75,31900.0,54.3621,54.3958,54.2343,54.315,31900.0
2011-05-19 10:30:00,80.73,80.79,80.56,80.64,24900.0,54.3016,54.342,54.1872,54.2411,24900.0
2011-05-19 11:00:00,80.62,80.68,80.55,80.61,15400.0,54.2276,54.268,54.1805,54.2209,15400.0
2011-05-19 11:30:00,80.59,80.63,80.43,80.46,27500.0,54.2074,54.2343,54.0998,54.12,27500.0
2011-05-19 12:00:00,80.45,80.72,80.45,80.69,23900.0,54.1133,54.2949,54.1133,54.2747,23900.0
2011-05-19 12:30:00,80.72,80.73,80.59,80.62,15100.0,54.2949,54.3016,54.2074,54.2276,15100.0
2011-05-19 13:00:00,80.63,80.74,80.58,80.68,25300.0,54.2343,54.3083,54.2007,54.268,25300.0
2011-05-19 13:30:00,80.69,80.71,80.58,80.68,12400.0,54.2747,54.2881,54.2007,54.268,12400.0
2011-05-19 14:00:00,80.66,80.72,80.29,80.31,155500.0,54.2545,54.2949,54.0056,54.0191,155500.0
2011-05-19 14:30:00,80.32,80.46,80.22,80.41,47000.0,54.0258,54.12,53.9586,54.0864,47000.0
2011-05-19 15:00:00,80.42,80.68,80.42,80.6,79500.0,54.0931,54.268,54.0931,54.2142,79500.0
2011-05-19 15:30:00,80.6,80.78,80.57,80.75,152300.0,54.2142,54.3352,54.194,54.315,152300.0
2011-05-20 09:30:00,80.32,80.32,79.9,79.98,53900.0,54.0258,54.0258,53.7433,53.7971,53900.0
2011-05-20 10:00:00,79.95,79.99,79.75,79.88,74100.0,53.7769,53.8038,53.6424,53.7299,74100.0
2011-05-20 10:30:00,79.89,79.95,79.7,79.75,51000.0,53.7366,53.7769,53.6088,53.6424,51000.0
2011-05-20 11:00:00,79.75,80.05,79.75,79.95,25800.0,53.6424,53.8442,53.6424,53.7769,25800.0
2011-05-20 11:30:00,79.98,80.15,79.94,79.94,16200.0,53.7971,53.9115,53.7702,53.7702,16200.0
2011-05-20 12:00:00,79.94,80.2,79.91,80.14,24800.0,53.7702,53.9451,53.75,53.9047,24800.0
2011-05-20 12:30:00,80.16,80.2,79.98,80.01,35700.0,53.9182,53.9451,53.7971,53.8173,35700.0
2011-05-20 13:00:00,80.01,80.15,79.96,80.09,23500.0,53.8173,53.9115,53.7837,53.8711,23500.0
2011-05-20 13:30:00,80.11,80.2,80.05,80.09,27400.0,53.8846,53.9451,53.8442,53.8711,27400.0
2011-05-20 14:00:00,80.11,80.13,79.99,80.06,28700.0,53.8846,53.898,53.8038,53.8509,28700.0
2011-05-20 14:30:00,80.06,80.07,79.89,79.92,14200.0,53.8509,53.8577,53.7366,53.7568,14200.0
2011-05-20 15:00:00,79.9,79.95,79.86,79.92,34100.0,53.7433,53.7769,53.7164,53.7568,34100.0
2011-05-20 15:30:00,79.92,80.01,79.91,79.99,109900.0,53.7568,53.8173,53.75,53.8038,109900.0
2011-05-23 09:30:00,79.14,79.68,79.14,79.52,91700.0,53.2321,53.5953,53.2321,53.4877,91700.0
2011-05-23 10:00:00,79.5,79.56,79.47,79.52,20900.0,53.4743,53.5146,53.4541,53.4877,20900.0
2011-05-23 10:30:00,79.53,79.66,79.52,79.6,31300.0,53.4944,53.5819,53.4877,53.5415,31300.0
2011-05-23 11:00:00,79.56,79.63,79.47,79.56,33800.0,53.5146,53.5617,53.4541,53.5146,33800.0
2011-05-23 11:30:00,79.56,79.56,79.31,79.4,36800.0,53.5146,53.5146,53.3465,53.407,36800.0
2011-05-23 12:00:00,79.42,79.46,79.29,79.38,25800.0,53.4204,53.4474,53.333,53.3935,25800.0
2011-05-23 12:30:00,79.39,79.46,79.37,79.45,10400.0,53.4003,53.4474,53.3868,53.4406,10400.0
2011-05-23 13:00:00,79.45,79.47,79.36,79.44,14300.0,53.4406,53.4541,53.3801,53.4339,14300.0
2011-05-23 13:30:00,79.44,79.52,79.42,79.52,11300.0,53.4339,53.4877,53.4204,53.4877,11300.0
2011-05-23 14:00:00,79.51,79.62,79.5,79.57,22400.0,53.481,53.555,53.4743,53.5213,22400.0
2011-05-23 14:30:00,79.59,79.8,79.58,79.77,36600.0,53.5348,53.676,53.5281,53.6559,36600.0
2011-05-23 15:00:00,79.78,79.85,79.66,79.69,32500.0,53.6626,53.7097,53.5819,53.6021,32500.0
2011-05-23 15:30:00,79.72,79.75,79.51,79.56,102800.0,53.6222,53.6424,53.481,53.5146,102800.0
2011-05-24 09:30:00,79.9,80.1,79.69,79.97,157400.0,53.7433,53.8778,53.6021,53.7904,157400.0
2011-05-24 10:00:00,80.0,80.32,79.99,80.12,77000.0,53.8106,54.0258,53.8038,53.8913,77000.0
2011-05-24 10:30:00,80.11,80.14,80.03,80.08,91700.0,53.8846,53.9047,53.8308,53.8644,91700.0
2011-05-24 11:00:00,80.06,80.15,79.81,79.82,41900.0,53.8509,53.9115,53.6828,53.6895,41900.0
2011-05-24 11:30:00,79.82,79.97,79.75,79.88,79500.0,53.6895,53.7904,53.6424,53.7299,79500.0
2011-05-24 12:00:00,79.86,79.87,79.77,79.85,30100.0,53.7164,53.7231,53.6559,53.7097,30100.0
2011-05-24 12:30:00,79.87,79.99,79.84,79.9,27000.0,53.7231,53.8038,53.703,53.7433,27000.0
2011-05-24 13:00:00,79.9,79.92,79.79,79.83,17900.0,53.7433,53.7568,53.6693,53.6962,17900.0
2011-05-24 13:30:00,79.83,79.96,79.79,79.9,26300.0,53.6962,53.7837,53.6693,53.7433,26300.0
2011-05-24 14:00:00,79.9,80.18,79.82,80.13,66800.0,53.7433,53.9316,53.6895,53.898,66800.0
2011-05-24 14:30:00,80.14,80.14,79.98,80.03,33600.0,53.9047,53.9047,53.7971,53.8308,33600.0
2011-05-24 15:00:00,80.04,80.09,79.99,80.0,56800.0,53.8375,53.8711,53.8038,53.8106,56800.0
2011-05-24 15:30:00,79.99,80.02,79.87,79.93,162700.0,53.8038,53.824,53.7231,53.7635,162700.0
2011-05-25 09:30:00,80.6,81.54,80.6,81.29,144500.0,54.2142,54.8464,54.2142,54.6783,144500.0
2011-05-25 10:00:00,81.32,81.4,81.04,81.3,28300.0,54.6984,54.7523,54.5101,54.685,28300.0
2011-05-25 10:30:00,81.3,81.55,81.3,81.46,52300.0,54.685,54.8532,54.685,54.7926,52300.0
2011-05-25 11:00:00,81.46,81.7,81.44,81.7,21500.0,54.7926,54.954,54.7792,54.954,21500.0
2011-05-25 11:30:00,81.7,81.97,81.69,81.85,50400.0,54.954,55.1357,54.9473,55.0549,50400.0
2011-05-25 12:00:00,81.83,81.93,81.81,81.92,33100.0,55.0415,55.1088,55.028,55.102,33100.0
2011-05-25 12:30:00,81.91,81.97,81.83,81.94,34700.0,55.0953,55.1357,55.0415,55.1155,34700.0
2011-05-25 13:00:00,81.95,81.97,81.75,81.75,20600.0,55.1222,55.1357,54.9877,54.9877,20600.0
2011-05-25 13:30:00,81.76,81.88,81.74,81.8,28300.0,54.9944,55.0751,54.981,55.0213,28300.0
2011-05-25 14:00:00,81.82,81.86,81.77,81.83,23600.0,55.0348,55.0617,55.0011,55.0415,23600.0
2011-05-25 14:30:00,81.83,81.84,81.77,81.82,24700.0,55.0415,55.0482,55.0011,55.0348,24700.0
2011-05-25 15:00:00,81.81,82.15,81.78,81.97,58300.0,55.028,55.2567,55.0079,55.1357,58300.0
2011-05-25 15:30:00,81.95,82.1,81.76,81.8,100500.0,55.1222,55.2231,54.9944,55.0213,100500.0
2011-05-26 09:30:00,82.01,82.38,81.87,82.08,51600.0,55.1626,55.4114,55.0684,55.2096,51600.0
2011-05-26 10:00:00,82.08,82.08,81.78,81.87,37900.0,55.2096,55.2096,55.0079,55.0684,37900.0
2011-05-26 10:30:00,81.85,82.0,81.73,81.81,31700.0,55.0549,55.1558,54.9742,55.028,31700.0
2011-05-26 11:00:00,81.77,82.0,81.71,81.91,23500.0,55.0011,55.1558,54.9608,55.0953,23500.0
2011-05-26 11:30:00,81.91,81.98,81.73,81.97,23800.0,55.0953,55.1424,54.9742,55.1357,23800.0
2011-05-26 12:00:00,81.97,81.99,81.94,81.98,34500.0,55.1357,55.1491,55.1155,55.1424,34500.0
2011-05-26 12:30:00,81.98,82.19,81.96,82.17,60000.0,55.1424,55.2836,55.1289,55.2702,60000.0
2011-05-26 13:00:00,82.16,82.21,82.11,82.14,23600.0,55.2635,55.2971,55.2298,55.25,23600.0
2011-05-26 13:30:00,82.14,82.16,81.99,82.02,28800.0,55.25,55.2635,55.1491,55.1693,28800.0
2011-05-26 14:00:00,82.0,82.13,82.0,82.1,26000.0,55.1558,55.2433,55.1558,55.2231,26000.0
2011-05-26 14:30:00,82.08,82.26,82.07,82.25,52800.0,55.2096,55.3307,55.2029,55.324,52800.0
2011-05-26 15:00:00,82.23,82.32,82.1,82.31,43300.0,55.3105,55.3711,55.2231,55.3644,43300.0
2011-05-26 15:30:00,82.3,82.32,82.11,82.16,60900.0,55.3576,55.3711,55.2298,55.2635,60900.0
2011-05-27 09:30:00,82.08,82.19,81.93,82.08,28900.0,55.2096,55.2836,55.1088,55.2096,28900.0
2011-05-27 10:00:00,82.0,82.18,81.97,82.15,24700.0,55.1558,55.2769,55.1357,55.2567,24700.0
2011-05-27 10:30:00,82.14,82.19,82.04,82.19,28000.0,55.25,55.2836,55.1827,55.2836,28000.0
2011-05-27 11:00:00,82.19,82.26,82.14,82.2,9900.0,55.2836,55.3307,55.25,55.2904,9900.0
2011-05-27 11:30:00,82.21,82.31,82.15,82.16,23300.0,55.2971,55.3644,55.2567,55.2635,23300.0
2011-05-27 12:00:00,82.15,82.22,82.04,82.15,16700.0,55.2567,55.3038,55.1827,55.2567,16700.0
2011-05-27 12:30:00,82.15,82.22,82.14,82.22,18300.0,55.2567,55.3038,55.25,55.3038,18300.0
2011-05-27 13:00:00,82.23,82.25,82.17,82.2,21400.0,55.3105,55.324,55.2702,55.2904,21400.0
2011-05-27 13:30:00,82.22,82.22,82.14,82.15,11900.0,55.3038,55.3038,55.25,55.2567,11900.0
2011-05-27 14:00:00,82.13,82.22,82.13,82.2,10800.0,55.2433,55.3038,55.2433,55.2904,10800.0
2011-05-27 14:30:00,82.2,82.2,82.12,82.15,21300.0,55.2904,55.2904,55.2366,55.2567,21300.0
2011-05-27 15:00:00,82.14,82.22,82.12,82.15,20100.0,55.25,55.3038,55.2366,55.2567,20100.0
2011-05-27 15:30:00,82.15,82.28,82.09,82.21,46400.0,55.2567,55.3442,55.2164,55.2971,46400.0
2011-05-31 09:30:00,83.39,83.47,83.06,83.13,90800.0,56.0908,56.1446,55.8688,55.9159,90800.0
2011-05-31 10:00:00,83.13,83.25,82.95,83.09,52200.0,55.9159,55.9966,55.7948,55.889,52200.0
2011-05-31 10:30:00,83.09,83.1,82.96,83.01,45200.0,55.889,55.8957,55.8016,55.8352,45200.0
2011-05-31 11:00:00,83.0,83.07,82.92,83.02,27900.0,55.8285,55.8756,55.7747,55.8419,27900.0
2011-05-31 11:30:00,83.02,83.09,82.94,82.98,17300.0,55.8419,55.889,55.7881,55.815,17300.0
2011-05-31 12:00:00,82.97,82.99,82.84,82.96,17400.0,55.8083,55.8217,55.7208,55.8016,17400.0
2011-05-31 12:30:00,82.96,83.04,82.96,82.97,19500.0,55.8016,55.8554,55.8016,55.8083,19500.0
2011-05-31 13:00:00,82.98,83.06,82.97,83.0,18000.0,55.815,55.8688,55.8083,55.8285,18000.0
2011-05-31 13:30:00,82.99,83.08,82.96,83.08,27600.0,55.8217,55.8823,55.8016,55.8823,27600.0
2011-05-31 14:00:00,83.06,83.1,82.99,83.03,19800.0,55.8688,55.8957,55.8217,55.8486,19800.0
2011-05-31 14:30:00,83.02,83.05,82.95,83.0,42500.0,55.8419,55.8621,55.7948,55.8285,42500.0
2011-05-31 15:00:00,82.99,83.2,82.97,83.16,46200.0,55.8217,55.963,55.8083,55.9361,46200.0
2011-05-31 15:30:00,83.15,83.34,82.96,83.33,196300.0,55.9294,56.0572,55.8016,56.0504,196300.0
2011-06-01 09:30:00,82.71,82.85,82.6,82.64,50900.0,55.6334,55.7276,55.5594,55.5863,50900.0
2011-06-01 10:00:00,82.63,82.7,82.31,82.46,45700.0,55.5796,55.6267,55.3644,55.4652,45700.0
2011-06-01 10:30:00,82.44,82.48,82.18,82.35,58300.0,55.4518,55.4787,55.2769,55.3913,58300.0
2011-06-01 11:00:00,82.36,82.37,82.22,82.37,19600.0,55.398,55.4047,55.3038,55.4047,19600.0
2011-06-01 11:30:00,82.37,82.45,82.26,82.39,19100.0,55.4047,55.4585,55.3307,55.4182,19100.0
2011-06-01 12:00:00,82.39,82.44,82.1,82.12,20900.0,55.4182,55.4518,55.2231,55.2366,20900.0
2011-06-01 12:30:00,82.11,82.22,82.11,82.21,7500.0,55.2298,55.3038,55.2298,55.2971,7500.0
2011-06-01 13:00:00,82.22,82.23,81.89,81.97,35700.0,55.3038,55.3105,55.0818,55.1357,35700.0
2011-06-01 13:30:00,81.96,81.97,81.89,81.97,26400.0,55.1289,55.1357,55.0818,55.1357,26400.0
2011-06-01 14:00:00,81.96,82.05,81.8,82.05,46200.0,55.1289,55.1895,55.0213,55.1895,46200.0
2011-06-01 14:30:00,82.03,82.05,81.88,81.91,57200.0,55.176,55.1895,55.0751,55.0953,57200.0
2011-06-01 15:00:00,81.92,81.95,81.61,81.67,91800.0,55.102,55.1222,54.8935,54.9339,91800.0
2011-06-01 15:30:00,81.67,81.74,81.36,81.51,204800.0,54.9339,54.981,54.7254,54.8262,204800.0
2011-06-02 09:30:00,81.13,81.33,80.85,81.07,45100.0,54.5706,54.7052,54.3823,54.5303,45100.0
2011-06-02 10:00:00,81.05,81.21,80.9,80.98,40400.0,54.5168,54.6245,54.4159,54.4698,40400.0
2011-06-02 10:30:00,80.98,81.1,80.94,81.09,25700.0,54.4698,54.5505,54.4428,54.5437,25700.0
2011-06-02 11:00:00,81.07,81.11,80.88,80.89,41800.0,54.5303,54.5572,54.4025,54.4092,41800.0
2011-06-02 11:30:00,80.9,80.9,80.62,80.77,30400.0,54.4159,54.4159,54.2276,54.3285,30400.0
2011-06-02 12:00:00,80.76,80.77,80.6,80.7,15600.0,54.3218,54.3285,54.2142,54.2814,15600.0
2011-06-02 12:30:00,80.67,80.84,80.64,80.81,11200.0,54.2612,54.3756,54.2411,54.3554,11200.0
2011-06-02 13:00:00,80.84,80.95,80.76,80.93,16700.0,54.3756,54.4496,54.3218,54.4361,16700.0
2011-06-02 13:30:00,80.9,80.95,80.78,80.85,16000.0,54.4159,54.4496,54.3352,54.3823,16000.0
2011-06-02 14:00:00,80.86,80.97,80.76,80.91,36400.0,54.389,54.463,54.3218,54.4227,36400.0
2011-06-02 14:30:00,80.92,81.1,80.88,81.08,24600.0,54.4294,54.5505,54.4025,54.537,24600.0
2011-06-02 15:00:00,81.03,81.15,81.0,81.12,30300.0,54.5034,54.5841,54.4832,54.5639,30300.0
2011-06-02 15:30:00,81.14,81.16,80.85,80.94,59800.0,54.5774,54.5908,54.3823,54.4428,59800.0
2011-06-03 09:30:00,80.26,80.64,80.14,80.53,120400.0,53.9855,54.2411,53.9047,54.1671,120400.0
2011-06-03 10:00:00,80.58,80.66,80.36,80.53,30600.0,54.2007,54.2545,54.0527,54.1671,30600.0
2011-06-03 10:30:00,80.58,80.59,80.41,80.44,34400.0,54.2007,54.2074,54.0864,54.1065,34400.0
2011-06-03 11:00:00,80.43,80.69,80.41,80.57,60000.0,54.0998,54.2747,54.0864,54.194,60000.0
2011-06-03 11:30:00,80.58,80.77,80.55,80.77,55300.0,54.2007,54.3285,54.1805,54.3285,55300.0
2011-06-03 12:00:00,80.77,80.84,80.67,80.82,21000.0,54.3285,54.3756,54.2612,54.3621,21000.0
2011-06-03 12:30:00,80.83,81.0,80.79,80.87,51700.0,54.3689,54.4832,54.342,54.3958,51700.0
2011-06-03 13:00:00,80.83,80.99,80.82,80.87,18500.0,54.3689,54.4765,54.3621,54.3958,18500.0
2011-06-03 13:30:00,80.89,80.94,80.81,80.82,19900.0,54.4092,54.4428,54.3554,54.3621,19900.0
2011-06-03 14:00:00,80.83,80.86,80.77,80.8,42100.0,54.3689,54.389,54.3285,54.3487,42100.0
2011-06-03 14:30:00,80.77,80.86,80.67,80.67,19600.0,54.3285,54.389,54.2612,54.2612,19600.0
2011-06-03 15:00:00,80.66,80.73,80.61,80.64,48000.0,54.2545,54.3016,54.2209,54.2411,48000.0
2011-06-03 15:30:00,80.64,80.68,80.48,80.5,99600.0,54.2411,54.268,54.1334,54.1469,99600.0
2011-06-06 09:30:00,80.15,80.35,80.0,80.07,56700.0,53.9115,54.046,53.8106,53.8577,56700.0
2011-06-06 10:00:00,80.06,80.18,80.0,80.07,47900.0,53.8509,53.9316,53.8106,53.8577,47900.0
2011-06-06 10:30:00,80.06,80.17,79.91,79.95,23700.0,53.8509,53.9249,53.75,53.7769,23700.0
2011-06-06 11:00:00,79.95,80.29,79.95,80.29,20700.0,53.7769,54.0056,53.7769,54.0056,20700.0
2011-06-06 11:30:00,80.28,80.28,80.05,80.07,17300.0,53.9989,53.9989,53.8442,53.8577,17300.0
2011-06-06 12:00:00,80.06,80.07,80.0,80.01,14200.0,53.8509,53.8577,53.8106,53.8173,14200.0
2011-06-06 12:30:00,80.02,80.04,79.97,80.02,13400.0,53.824,53.8375,53.7904,53.824,13400.0
2011-06-06 13:00:00,80.01,80.01,79.82,79.84,16300.0,53.8173,53.8173,53.6895,53.703,16300.0
2011-06-06 13:30:00,79.87,79.87,79.73,79.82,21000.0,53.7231,53.7231,53.629,53.6895,21000.0
2011-06-06 14:00:00,79.81,80.04,79.79,79.97,27700.0,53.6828,53.8375,53.6693,53.7904,27700.0
2011-06-06 14:30:00,79.97,80.0,79.87,79.95,31900.0,53.7904,53.8106,53.7231,53.7769,31900.0
2011-06-06 15:00:00,79.95,80.0,79.84,80.0,35300.0,53.7769,53.8106,53.703,53.8106,35300.0
2011-06-06 15:30:00,80.0,80.06,79.92,79.94,75200.0,53.8106,53.8509,53.7568,53.7702,75200.0
2011-06-07 09:30:00,81.74,81.83,81.52,81.61,110100.0,54.981,55.0415,54.833,54.8935,110100.0
2011-06-07 10:00:00,81.61,81.74,81.6,81.61,33000.0,54.8935,54.981,54.8868,54.8935,33000.0
2011-06-07 10:30:00,81.61,81.8,81.61,81.75,34200.0,54.8935,55.0213,54.8935,54.9877,34200.0
2011-06-07 11:00:00,81.75,81.81,81.62,81.63,41000.0,54.9877,55.028,54.9002,54.907,41000.0
2011-06-07 11:30:00,81.62,81.66,81.45,81.56,29900.0,54.9002,54.9271,54.7859,54.8599,29900.0
2011-06-07 12:00:00,81.57,81.61,81.5,81.52,19600.0,54.8666,54.8935,54.8195,54.833,19600.0
2011-06-07 12:30:00,81.53,81.56,81.45,81.5,23100.0,54.8397,54.8599,54.7859,54.8195,23100.0
2011-06-07 13:00:00,81.51,81.65,81.5,81.63,57800.0,54.8262,54.9204,54.8195,54.907,57800.0
2011-06-07 13:30:00,81.62,81.65,81.52,81.65,46800.0,54.9002,54.9204,54.833,54.9204,46800.0
2011-06-07 14:00:00,81.64,81.9,81.64,81.81,62500.0,54.9137,55.0886,54.9137,55.028,62500.0
2011-06-07 14:30:00,81.8,81.85,81.73,81.82,37600.0,55.0213,55.0549,54.9742,55.0348,37600.0
2011-06-07 15:00:00,81.81,81.82,81.67,81.7,51000.0,55.028,55.0348,54.9339,54.954,51000.0
2011-06-07 15:30:00,81.69,81.71,81.42,81.55,171700.0,54.9473,54.9608,54.7657,54.8532,171700.0
2011-06-08 09:30:00,81.94,82.42,81.9,82.0,128200.0,55.1155,55.4383,55.0886,55.1558,128200.0
2011-06-08 10:00:00,82.0,82.1,81.82,81.87,196300.0,55.1558,55.2231,55.0348,55.0684,196300.0
2011-06-08 10:30:00,81.87,82.0,81.71,81.9,27500.0,55.0684,55.1558,54.9608,55.0886,27500.0
2011-06-08 11:00:00,81.91,82.04,81.8,81.82,28900.0,55.0953,55.1827,55.0213,55.0348,28900.0
2011-06-08 11:30:00,81.8,81.89,81.78,81.89,33400.0,55.0213,55.0818,55.0079,55.0818,33400.0
2011-06-08 12:00:00,81.92,81.93,81.81,81.81,21500.0,55.102,55.1088,55.028,55.028,21500.0
2011-06-08 12:30:00,81.81,81.9,81.79,81.89,14900.0,55.028,55.0886,55.0146,55.0818,14900.0
2011-06-08 13:00:00,81.88,81.91,81.8,81.83,15500.0,55.0751,55.0953,55.0213,55.0415,15500.0
2011-06-08 13:30:00,81.83,81.85,81.78,81.83,62700.0,55.0415,55.0549,55.0079,55.0415,62700.0
2011-06-08 14:00:00,81.84,81.86,81.75,81.8,41400.0,55.0482,55.0617,54.9877,55.0213,41400.0
2011-06-08 14:30:00,81.8,81.94,81.78,81.81,21000.0,55.0213,55.1155,55.0079,55.028,21000.0
2011-06-08 15:00:00,81.81,81.85,81.64,81.67,42700.0,55.028,55.0549,54.9137,54.9339,42700.0
2011-06-08 15:30:00,81.68,81.91,81.56,81.77,90700.0,54.9406,55.0953,54.8599,55.0011,90700.0
2011-06-09 09:30:00,81.58,81.86,81.41,81.86,33400.0,54.8733,55.0617,54.759,55.0617,33400.0
2011-06-09 10:00:00,81.87,81.94,81.73,81.77,13200.0,55.0684,55.1155,54.9742,55.0011,13200.0
2011-06-09 10:30:00,81.78,81.94,81.78,81.91,26900.0,55.0079,55.1155,55.0079,55.0953,26900.0
2011-06-09 11:00:00,81.89,81.9,81.79,81.85,13300.0,55.0818,55.0886,55.0146,55.0549,13300.0
2011-06-09 11:30:00,81.85,82.0,81.83,81.97,17400.0,55.0549,55.1558,55.0415,55.1357,17400.0
2011-06-09 12:00:00,81.96,82.14,81.95,82.01,12200.0,55.1289,55.25,55.1222,55.1626,12200.0
2011-06-09 12:30:00,82.0,82.12,81.98,82.03,15600.0,55.1558,55.2366,55.1424,55.176,15600.0
2011-06-09 13:00:00,82.04,82.05,81.87,81.94,24100.0,55.1827,55.1895,55.0684,55.1155,24100.0
2011-06-09 13:30:00,81.95,81.97,81.89,81.9,15900.0,55.1222,55.1357,55.0818,55.0886,15900.0
2011-06-09 14:00:00,81.89,81.99,81.89,81.97,16100.0,55.0818,55.1491,55.0818,55.1357,16100.0
2011-06-09 14:30:00,81.95,82.02,81.94,82.02,12000.0,55.1222,55.1693,55.1155,55.1693,12000.0
2011-06-09 15:00:00,82.01,82.04,81.97,82.01,19000.0,55.1626,55.1827,55.1357,55.1626,19000.0
2011-06-09 15:30:00,82.04,82.05,81.84,81.91,74700.0,55.1827,55.1895,55.0482,55.0953,74700.0
2011-06-10 09:30:00,81.31,81.32,80.8,80.94,151000.0,54.6917,54.6984,54.3487,54.4428,151000.0
2011-06-10 10:00:00,80.93,80.96,80.76,80.83,53400.0,54.4361,54.4563,54.3218,54.3689,53400.0
2011-06-10 10:30:00,80.84,80.97,80.7,80.71,71100.0,54.3756,54.463,54.2814,54.2881,71100.0
2011-06-10 11:00:00,80.75,80.87,80.68,80.79,51000.0,54.315,54.3958,54.268,54.342,51000.0
2011-06-10 11:30:00,80.79,80.86,80.73,80.8,68200.0,54.342,54.389,54.3016,54.3487,68200.0
2011-06-10 12:00:00,80.8,80.89,80.75,80.84,49300.0,54.3487,54.4092,54.315,54.3756,49300.0
2011-06-10 12:30:00,80.82,80.85,80.73,80.76,35100.0,54.3621,54.3823,54.3016,54.3218,35100.0
2011-06-10 13:00:00,80.75,80.79,80.73,80.74,28700.0,54.315,54.342,54.3016,54.3083,28700.0
2011-06-10 13:30:00,80.76,80.76,80.62,80.7,57700.0,54.3218,54.3218,54.2276,54.2814,57700.0
2011-06-10 14:00:00,80.69,80.85,80.69,80.8,68200.0,54.2747,54.3823,54.2747,54.3487,68200.0
2011-06-10 14:30:00,80.81,80.9,80.75,80.87,131800.0,54.3554,54.4159,54.315,54.3958,131800.0
2011-06-10 15:00:00,80.89,80.97,80.79,80.91,50700.0,54.4092,54.463,54.342,54.4227,50700.0
2011-06-10 15:30:00,80.9,80.92,80.65,80.68,157600.0,54.4159,54.4294,54.2478,54.268,157600.0
2011-06-13 09:30:00,80.21,80.26,80.0,80.08,64700.0,53.9518,53.9855,53.8106,53.8644,64700.0
2011-06-13 10:00:00,80.09,80.12,79.95,80.04,62000.0,53.8711,53.8913,53.7769,53.8375,62000.0
2011-06-13 10:30:00,80.05,80.1,79.95,80.02,55300.0,53.8442,53.8778,53.7769,53.824,55300.0
2011-06-13 11:00:00,80.01,80.03,79.85,79.96,50000.0,53.8173,53.8308,53.7097,53.7837,50000.0
2011-06-13 11:30:00,79.96,79.99,79.76,79.78,60600.0,53.7837,53.8038,53.6491,53.6626,60600.0
2011-06-13 12:00:00,79.78,79.8,79.6,79.6,44400.0,53.6626,53.676,53.5415,53.5415,44400.0
2011-06-13 12:30:00,79.6,79.71,79.6,79.66,27300.0,53.5415,53.6155,53.5415,53.5819,27300.0
2011-06-13 13:00:00,79.65,79.65,79.4,79.55,96800.0,53.5752,53.5752,53.407,53.5079,96800.0
2011-06-13 13:30:00,79.54,79.76,79.5,79.75,18300.0,53.5012,53.6491,53.4743,53.6424,18300.0
2011-06-13 14:00:00,79.77,79.89,79.7,79.85,36800.0,53.6559,53.7366,53.6088,53.7097,36800.0
2011-06-13 14:30:00,79.85,79.97,79.72,79.9,33700.0,53.7097,53.7904,53.6222,53.7433,33700.0
2011-06-13 15:00:00,79.92,79.95,79.77,79.83,87200.0,53.7568,53.7769,53.6559,53.6962,87200.0
2011-06-13 15:30:00,79.82,79.82,79.6,79.69,182300.0,53.6895,53.6895,53.5415,53.6021,182300.0
2011-06-14 09:30:00,80.08,80.39,80.04,80.23,60500.0,53.8644,54.0729,53.8375,53.9653,60500.0
2011-06-14 10:00:00,80.2,80.41,80.16,80.37,41400.0,53.9451,54.0864,53.9182,54.0594,41400.0
2011-06-14 10:30:00,80.39,80.43,80.24,80.26,22900.0,54.0729,54.0998,53.972,53.9855,22900.0
2011-06-14 11:00:00,80.26,80.31,80.19,80.24,26600.0,53.9855,54.0191,53.9384,53.972,26600.0
2011-06-14 11:30:00,80.24,80.28,80.18,80.27,28200.0,53.972,53.9989,53.9316,53.9922,28200.0
2011-06-14 12:00:00,80.26,80.3,80.21,80.26,18100.0,53.9855,54.0124,53.9518,53.9855,18100.0
2011-06-14 12:30:00,80.27,80.39,80.2,80.39,14700.0,53.9922,54.0729,53.9451,54.0729,14700.0
2011-06-14 13:00:00,80.38,80.42,80.36,80.42,23200.0,54.0662,54.0931,54.0527,54.0931,23200.0
2011-06-14 13:30:00,80.42,80.55,80.41,80.55,23600.0,54.0931,54.1805,54.0864,54.1805,23600.0
2011-06-14 14:00:00,80.53,80.57,80.49,80.55,20700.0,54.1671,54.194,54.1402,54.1805,20700.0
2011-06-14 14:30:00,80.56,80.62,80.54,80.6,30200.0,54.1872,54.2276,54.1738,54.2142,30200.0
2011-06-14 15:00:00,80.58,80.66,80.52,80.58,30200.0,54.2007,54.2545,54.1603,54.2007,30200.0
2011-06-14 15:30:00,80.57,80.62,80.39,80.43,96200.0,54.194,54.2276,54.0729,54.0998,96200.0
2011-06-15 09:30:00,79.91,80.31,79.87,80.22,44800.0,53.75,54.0191,53.7231,53.9586,44800.0
2011-06-15 10:00:00,80.18,80.33,80.06,80.06,13500.0,53.9316,54.0325,53.8509,53.8509,13500.0
2011-06-15 10:30:00,80.07,80.08,79.9,79.97,33800.0,53.8577,53.8644,53.7433,53.7904,33800.0
2011-06-15 11:00:00,79.99,80.05,79.92,79.92,19000.0,53.8038,53.8442,53.7568,53.7568,19000.0
2011-06-15 11:30:00,79.94,80.0,79.64,79.83,74400.0,53.7702,53.8106,53.5684,53.6962,74400.0
2011-06-15 12:00:00,79.85,79.87,79.4,79.4,25500.0,53.7097,53.7231,53.407,53.407,25500.0
2011-06-15 12:30:00,79.42,79.53,79.4,79.46,32600.0,53.4204,53.4944,53.407,53.4474,32600.0
2011-06-15 13:00:00,79.48,79.65,79.38,79.43,37100.0,53.4608,53.5752,53.3935,53.4272,37100.0
2011-06-15 13:30:00,79.46,79.54,79.28,79.53,48500.0,53.4474,53.5012,53.3263,53.4944,48500.0
2011-06-15 14:00:00,79.55,79.64,79.45,79.48,17900.0,53.5079,53.5684,53.4406,53.4608,17900.0
2011-06-15 14:30:00,79.49,79.64,79.45,79.5,45900.0,53.4675,53.5684,53.4406,53.4743,45900.0
2011-06-15 15:00:00,79.49,79.51,79.36,79.43,36900.0,53.4675,53.481,53.3801,53.4272,36900.0
2011-06-15 15:30:00,79.45,79.6,79.36,79.48,100400.0,53.4406,53.5415,53.3801,53.4608,100400.0
2011-06-16 09:30:00,79.24,79.6,79.03,79.46,56100.0,53.2994,53.5415,53.1581,53.4474,56100.0
2011-06-16 10:00:00,79.45,79.62,79.3,79.5,70400.0,53.4406,53.555,53.3397,53.4743,70400.0
2011-06-16 10:30:00,79.48,79.75,79.44,79.64,39500.0,53.4608,53.6424,53.4339,53.5684,39500.0
2011-06-16 11:00:00,79.62,79.67,79.35,79.6,31500.0,53.555,53.5886,53.3734,53.5415,31500.0
2011-06-16 11:30:00,79.62,79.74,79.4,79.44,21700.0,53.555,53.6357,53.407,53.4339,21700.0
2011-06-16 12:00:00,79.47,79.53,79.43,79.51,6400.0,53.4541,53.4944,53.4272,53.481,6400.0
2011-06-16 12:30:00,79.52,79.56,79.33,79.37,13800.0,53.4877,53.5146,53.3599,53.3868,13800.0
2011-06-16 13:00:00,79.35,79.53,79.31,79.5,20300.0,53.3734,53.4944,53.3465,53.4743,20300.0
2011-06-16 13:30:00,79.51,79.54,79.31,79.32,40800.0,53.481,53.5012,53.3465,53.3532,40800.0
2011-06-16 14:00:00,79.31,79.47,79.25,79.33,58500.0,53.3465,53.4541,53.3061,53.3599,58500.0
2011-06-16 14:30:00,79.34,79.55,79.28,79.47,100900.0,53.3666,53.5079,53.3263,53.4541,100900.0
2011-06-16 15:00:00,79.47,79.52,79.37,79.38,32400.0,53.4541,53.4877,53.3868,53.3935,32400.0
2011-06-16 15:30:00,79.38,79.55,79.32,79.47,78000.0,53.3935,53.5079,53.3532,53.4541,78000.0
2011-06-17 09:30:00,79.61,79.9,79.5,79.63,65500.0,53.5482,53.7433,53.4743,53.5617,65500.0
2011-06-17 10:00:00,79.63,79.7,79.4,79.48,23600.0,53.5617,53.6088,53.407,53.4608,23600.0
2011-06-17 10:30:00,79.48,79.87,79.48,79.79,14700.0,53.4608,53.7231,53.4608,53.6693,14700.0
2011-06-17 11:00:00,79.79,79.82,79.68,79.75,21400.0,53.6693,53.6895,53.5953,53.6424,21400.0
2011-06-17 11:30:00,79.74,79.74,79.53,79.63,21000.0,53.6357,53.6357,53.4944,53.5617,21000.0
2011-06-17 12:00:00,79.64,79.78,79.62,79.67,35500.0,53.5684,53.6626,53.555,53.5886,35500.0
2011-06-17 12:30:00,79.65,79.71,79.46,79.54,10600.0,53.5752,53.6155,53.4474,53.5012,10600.0
2011-06-17 13:00:00,79.53,79.53,79.37,79.42,7600.0,53.4944,53.4944,53.3868,53.4204,7600.0
2011-06-17 13:30:00,79.44,79.55,79.42,79.47,7900.0,53.4339,53.5079,53.4204,53.4541,7900.0
2011-06-17 14:00:00,79.48,79.69,79.44,79.69,19700.0,53.4608,53.6021,53.4339,53.6021,19700.0
2011-06-17 14:30:00,79.7,79.72,79.61,79.71,13700.0,53.6088,53.6222,53.5482,53.6155,13700.0
2011-06-17 15:00:00,79.73,79.73,79.38,79.58,23400.0,53.629,53.629,53.3935,53.5281,23400.0
2011-06-17 15:30:00,79.59,79.66,79.48,79.53,78900.0,53.5348,53.5819,53.4608,53.4944,78900.0
2011-06-20 09:30:00,79.35,79.6,79.26,79.54,24500.0,53.3734,53.5415,53.3128,53.5012,24500.0
2011-06-20 10:00:00,79.56,79.68,79.46,79.66,23000.0,53.5146,53.5953,53.4474,53.5819,23000.0
2011-06-20 10:30:00,79.65,79.83,79.65,79.75,13700.0,53.5752,53.6962,53.5752,53.6424,13700.0
2011-06-20 11:00:00,79.75,79.78,79.67,79.71,16000.0,53.6424,53.6626,53.5886,53.6155,16000.0
2011-06-20 11:30:00,79.73,79.8,79.65,79.71,12300.0,53.629,53.676,53.5752,53.6155,12300.0
2011-06-20 12:00:00,79.72,79.85,79.64,79.72,17100.0,53.6222,53.7097,53.5684,53.6222,17100.0
2011-06-20 12:30:00,79.74,79.74,79.65,79.67,11400.0,53.6357,53.6357,53.5752,53.5886,11400.0
2011-06-20 13:00:00,79.69,79.99,79.67,79.93,34700.0,53.6021,53.8038,53.5886,53.7635,34700.0
2011-06-20 13:30:00,79.94,79.99,79.93,79.96,22800.0,53.7702,53.8038,53.7635,53.7837,22800.0
2011-06-20 14:00:00,79.97,80.07,79.96,80.0,25000.0,53.7904,53.8577,53.7837,53.8106,25000.0
2011-06-20 14:30:00,80.0,80.06,79.92,79.97,26600.0,53.8106,53.8509,53.7568,53.7904,26600.0
2011-06-20 15:00:00,79.96,80.04,79.92,79.99,56900.0,53.7837,53.8375,53.7568,53.8038,56900.0
2011-06-20 15:30:00,79.99,80.2,79.98,80.18,161400.0,53.8038,53.9451,53.7971,53.9316,161400.0
2011-06-21 09:30:00,80.3,80.3,80.12,80.17,27300.0,54.0124,54.0124,53.8913,53.9249,27300.0
2011-06-21 10:00:00,80.19,80.47,80.17,80.42,26600.0,53.9384,54.1267,53.9249,54.0931,26600.0
2011-06-21 10:30:00,80.44,80.62,80.4,80.6,31000.0,54.1065,54.2276,54.0796,54.2142,31000.0
2011-06-21 11:00:00,80.61,80.83,80.57,80.83,19200.0,54.2209,54.3689,54.194,54.3689,19200.0
2011-06-21 11:30:00,80.82,80.85,80.69,80.73,13100.0,54.3621,54.3823,54.2747,54.3016,13100.0
2011-06-21 12:00:00,80.71,80.72,80.62,80.64,20800.0,54.2881,54.2949,54.2276,54.2411,20800.0
2011-06-21 12:30:00,80.64,80.67,80.57,80.61,9000.0,54.2411,54.2612,54.194,54.2209,9000.0
2011-06-21 13:00:00,80.64,80.67,80.54,80.54,11700.0,54.2411,54.2612,54.1738,54.1738,11700.0
2011-06-21 13:30:00,80.54,80.72,80.53,80.72,14800.0,54.1738,54.2949,54.1671,54.2949,14800.0
2011-06-21 14:00:00,80.72,80.82,80.67,80.78,19100.0,54.2949,54.3621,54.2612,54.3352,19100.0
2011-06-21 14:30:00,80.77,80.89,80.75,80.86,19000.0,54.3285,54.4092,54.315,54.389,19000.0
2011-06-21 15:00:00,80.87,80.87,80.7,80.76,31100.0,54.3958,54.3958,54.2814,54.3218,31100.0
2011-06-21 15:30:00,80.76,80.8,80.68,80.72,77200.0,54.3218,54.3487,54.268,54.2949,77200.0
2011-06-22 09:30:00,80.52,81.1,80.52,81.06,51900.0,54.1603,54.5505,54.1603,54.5236,51900.0
2011-06-22 10:00:00,81.07,81.13,80.96,81.03,21300.0,54.5303,54.5706,54.4563,54.5034,21300.0
2011-06-22 10:30:00,81.05,81.41,81.03,81.34,33200.0,54.5168,54.759,54.5034,54.7119,33200.0
2011-06-22 11:00:00,81.36,81.4,81.32,81.33,29200.0,54.7254,54.7523,54.6984,54.7052,29200.0
2011-06-22 11:30:00,81.34,81.35,81.28,81.3,40000.0,54.7119,54.7186,54.6715,54.685,40000.0
2011-06-22 12:00:00,81.29,81.3,81.21,81.22,17100.0,54.6783,54.685,54.6245,54.6312,17100.0
2011-06-22 12:30:00,81.26,81.26,81.1,81.21,15400.0,54.6581,54.6581,54.5505,54.6245,15400.0
2011-06-22 13:00:00,81.19,81.22,81.12,81.17,8500.0,54.611,54.6312,54.5639,54.5976,8500.0
2011-06-22 13:30:00,81.17,81.21,81.15,81.21,6700.0,54.5976,54.6245,54.5841,54.6245,6700.0
2011-06-22 14:00:00,81.17,81.3,81.12,81.18,27500.0,54.5976,54.685,54.5639,54.6043,27500.0
2011-06-22 14:30:00,81.13,81.22,81.08,81.11,38100.0,54.5706,54.6312,54.537,54.5572,38100.0
2011-06-22 15:00:00,81.09,81.17,81.08,81.09,37600.0,54.5437,54.5976,54.537,54.5437,37600.0
2011-06-22 15:30:00,81.1,81.1,80.66,80.69,66200.0,54.5505,54.5505,54.2545,54.2747,66200.0
2011-06-23 09:30:00,79.97,80.39,79.85,80.2,65900.0,53.7904,54.0729,53.7097,53.9451,65900.0
2011-06-23 10:00:00,80.21,80.25,80.06,80.15,32400.0,53.9518,53.9787,53.8509,53.9115,32400.0
2011-06-23 10:30:00,80.13,80.13,79.86,80.06,40300.0,53.898,53.898,53.7164,53.8509,40300.0
2011-06-23 11:00:00,80.07,80.15,80.02,80.1,20900.0,53.8577,53.9115,53.824,53.8778,20900.0
2011-06-23 11:30:00,80.1,80.2,80.09,80.17,43900.0,53.8778,53.9451,53.8711,53.9249,43900.0
2011-06-23 12:00:00,80.17,80.25,80.1,80.13,41400.0,53.9249,53.9787,53.8778,53.898,41400.0
2011-06-23 12:30:00,80.13,80.22,80.13,80.21,24200.0,53.898,53.9586,53.898,53.9518,24200.0
2011-06-23 13:00:00,80.22,80.35,80.13,80.19,45200.0,53.9586,54.046,53.898,53.9384,45200.0
2011-06-23 13:30:00,80.2,80.31,80.15,80.27,28700.0,53.9451,54.0191,53.9115,53.9922,28700.0
2011-06-23 14:00:00,80.25,80.25,80.1,80.12,27900.0,53.9787,53.9787,53.8778,53.8913,27900.0
2011-06-23 14:30:00,80.11,80.64,80.04,80.64,56100.0,53.8846,54.2411,53.8375,54.2411,56100.0
2011-06-23 15:00:00,80.65,80.91,80.53,80.66,59500.0,54.2478,54.4227,54.1671,54.2545,59500.0
2011-06-23 15:30:00,80.64,80.9,80.41,80.85,68600.0,54.2411,54.4159,54.0864,54.3823,68600.0
2011-06-24 09:30:00,81.49,81.67,81.37,81.6,52500.0,54.8128,54.9339,54.7321,54.8868,52500.0
2011-06-24 10:00:00,81.6,81.62,81.27,81.38,22700.0,54.8868,54.9002,54.6648,54.7388,22700.0
2011-06-24 10:30:00,81.34,81.53,81.2,81.29,20100.0,54.7119,54.8397,54.6177,54.6783,20100.0
2011-06-24 11:00:00,81.3,81.41,81.21,81.34,14900.0,54.685,54.759,54.6245,54.7119,14900.0
2011-06-24 11:30:00,81.34,81.4,81.25,81.31,12900.0,54.7119,54.7523,54.6514,54.6917,12900.0
2011-06-24 12:00:00,81.29,81.4,81.27,81.4,9000.0,54.6783,54.7523,54.6648,54.7523,9000.0
2011-06-24 12:30:00,81.39,81.44,81.21,81.3,14600.0,54.7455,54.7792,54.6245,54.685,14600.0
2011-06-24 13:00:00,81.28,81.35,81.17,81.35,9200.0,54.6715,54.7186,54.5976,54.7186,9200.0
2011-06-24 13:30:00,81.36,81.48,81.26,81.39,18700.0,54.7254,54.8061,54.6581,54.7455,18700.0
2011-06-24 14:00:00,81.41,81.41,81.25,81.39,10200.0,54.759,54.759,54.6514,54.7455,10200.0
2011-06-24 14:30:00,81.4,81.43,81.23,81.27,17600.0,54.7523,54.7724,54.6379,54.6648,17600.0
2011-06-24 15:00:00,81.29,81.32,81.2,81.2,11400.0,54.6783,54.6984,54.6177,54.6177,11400.0
2011-06-24 15:30:00,81.17,81.34,81.17,81.26,55600.0,54.5976,54.7119,54.5976,54.6581,55600.0
2011-06-27 09:30:00,79.67,80.06,79.62,79.7,104300.0,53.5886,53.8509,53.555,53.6088,104300.0
2011-06-27 10:00:00,79.73,79.88,79.73,79.75,77000.0,53.629,53.7299,53.629,53.6424,77000.0
2011-06-27 10:30:00,79.73,79.76,79.6,79.64,40900.0,53.629,53.6491,53.5415,53.5684,40900.0
2011-06-27 11:00:00,79.64,79.73,79.55,79.65,25100.0,53.5684,53.629,53.5079,53.5752,25100.0
2011-06-27 11:30:00,79.64,79.68,79.59,79.65,15700.0,53.5684,53.5953,53.5348,53.5752,15700.0
2011-06-27 12:00:00,79.66,79.73,79.57,79.73,23000.0,53.5819,53.629,53.5213,53.629,23000.0
2011-06-27 12:30:00,79.71,79.72,79.57,79.59,26900.0,53.6155,53.6222,53.5213,53.5348,26900.0
2011-06-27 13:00:00,79.58,79.64,79.51,79.54,18100.0,53.5281,53.5684,53.481,53.5012,18100.0
2011-06-27 13:30:00,79.5,79.64,79.47,79.58,37400.0,53.4743,53.5684,53.4541,53.5281,37400.0
2011-06-27 14:00:00,79.58,79.88,79.58,79.72,53200.0,53.5281,53.7299,53.5281,53.6222,53200.0
2011-06-27 14:30:00,79.74,79.85,79.68,79.77,45700.0,53.6357,53.7097,53.5953,53.6559,45700.0
2011-06-27 15:00:00,79.78,79.95,79.74,79.87,27900.0,53.6626,53.7769,53.6357,53.7231,27900.0
2011-06-27 15:30:00,79.86,79.9,79.66,79.72,111400.0,53.7164,53.7433,53.5819,53.6222,111400.0
2011-06-28 09:30:00,79.82,80.08,79.76,79.94,25300.0,53.6895,53.8644,53.6491,53.7702,25300.0
2011-06-28 10:00:00,79.93,80.21,79.92,80.21,18500.0,53.7635,53.9518,53.7568,53.9518,18500.0
2011-06-28 10:30:00,80.23,80.25,80.09,80.12,21900.0,53.9653,53.9787,53.8711,53.8913,21900.0
2011-06-28 11:00:00,80.09,80.09,80.01,80.07,15100.0,53.8711,53.8711,53.8173,53.8577,15100.0
2011-06-28 11:30:00,80.04,80.18,80.03,80.06,9000.0,53.8375,53.9316,53.8308,53.8509,9000.0
2011-06-28 12:00:00,80.05,80.2,80.03,80.12,13300.0,53.8442,53.9451,53.8308,53.8913,13300.0
2011-06-28 12:30:00,80.1,80.16,80.07,80.1,12300.0,53.8778,53.9182,53.8577,53.8778,12300.0
2011-06-28 13:00:00,80.11,80.19,80.1,80.12,11300.0,53.8846,53.9384,53.8778,53.8913,11300.0
2011-06-28 13:30:00,80.1,80.11,80.02,80.06,9200.0,53.8778,53.8846,53.824,53.8509,9200.0
2011-06-28 14:00:00,80.07,80.1,80.0,80.0,21500.0,53.8577,53.8778,53.8106,53.8106,21500.0
2011-06-28 14:30:00,80.03,80.1,80.02,80.04,8600.0,53.8308,53.8778,53.824,53.8375,8600.0
2011-06-28 15:00:00,80.02,80.04,79.95,80.0,15900.0,53.824,53.8375,53.7769,53.8106,15900.0
2011-06-28 15:30:00,80.01,80.09,79.98,80.06,51500.0,53.8173,53.8711,53.7971,53.8509,51500.0
2011-06-29 09:30:00,81.16,81.16,80.57,80.82,69600.0,54.5908,54.5908,54.194,54.3621,69600.0
2011-06-29 10:00:00,80.84,80.98,80.7,80.91,27400.0,54.3756,54.4698,54.2814,54.4227,27400.0
2011-06-29 10:30:00,80.94,81.3,80.9,81.28,41000.0,54.4428,54.685,54.4159,54.6715,41000.0
2011-06-29 11:00:00,81.29,81.47,81.25,81.33,29100.0,54.6783,54.7993,54.6514,54.7052,29100.0
2011-06-29 11:30:00,81.35,81.4,81.25,81.37,12400.0,54.7186,54.7523,54.6514,54.7321,12400.0
2011-06-29 12:00:00,81.4,81.5,81.4,81.44,13000.0,54.7523,54.8195,54.7523,54.7792,13000.0
2011-06-29 12:30:00,81.46,81.58,81.44,81.48,20200.0,54.7926,54.8733,54.7792,54.8061,20200.0
2011-06-29 13:00:00,81.49,81.59,81.39,81.53,34700.0,54.8128,54.8801,54.7455,54.8397,34700.0
2011-06-29 13:30:00,81.54,81.59,81.49,81.49,11500.0,54.8464,54.8801,54.8128,54.8128,11500.0
2011-06-29 14:00:00,81.49,81.55,81.27,81.34,40300.0,54.8128,54.8532,54.6648,54.7119,40300.0
2011-06-29 14:30:00,81.32,81.39,81.19,81.31,17800.0,54.6984,54.7455,54.611,54.6917,17800.0
2011-06-29 15:00:00,81.34,81.56,81.33,81.52,25900.0,54.7119,54.8599,54.7052,54.833,25900.0
2011-06-29 15:30:00,81.54,81.66,81.49,81.52,66500.0,54.8464,54.9271,54.8128,54.833,66500.0
2011-06-30 09:30:00,81.76,82.0,81.69,81.84,76100.0,54.9944,55.1558,54.9473,55.0482,76100.0
2011-06-30 10:00:00,81.83,82.22,81.83,82.2,50000.0,55.0415,55.3038,55.0415,55.2904,50000.0
2011-06-30 10:30:00,82.17,82.28,82.14,82.28,17500.0,55.2702,55.3442,55.25,55.3442,17500.0
2011-06-30 11:00:00,82.27,82.47,82.25,82.36,27600.0,55.3374,55.472,55.324,55.398,27600.0
2011-06-30 11:30:00,82.37,82.49,82.37,82.49,24800.0,55.4047,55.4854,55.4047,55.4854,24800.0
2011-06-30 12:00:00,82.47,82.64,82.47,82.57,35000.0,55.472,55.5863,55.472,55.5392,35000.0
2011-06-30 12:30:00,82.56,82.57,82.49,82.49,23700.0,55.5325,55.5392,55.4854,55.4854,23700.0
2011-06-30 13:00:00,82.5,82.52,82.47,82.51,15800.0,55.4922,55.5056,55.472,55.4989,15800.0
2011-06-30 13:30:00,82.51,82.55,82.51,82.52,26700.0,55.4989,55.5258,55.4989,55.5056,26700.0
2011-06-30 14:00:00,82.54,82.55,82.5,82.53,19400.0,55.5191,55.5258,55.4922,55.5123,19400.0
2011-06-30 14:30:00,82.54,82.55,82.49,82.49,13200.0,55.5191,55.5258,55.4854,55.4854,13200.0
2011-06-30 15:00:00,82.49,82.54,82.38,82.52,17800.0,55.4854,55.5191,55.4114,55.5056,17800.0
2011-06-30 15:30:00,82.51,82.58,82.4,82.42,89900.0,55.4989,55.546,55.4249,55.4383,89900.0
2011-07-01 09:30:00,82.44,82.9,82.44,82.86,54500.0,55.4518,55.7612,55.4518,55.7343,54500.0
2011-07-01 10:00:00,82.86,83.15,82.8,83.08,68900.0,55.7343,55.9294,55.6939,55.8823,68900.0
2011-07-01 10:30:00,83.07,83.18,82.82,82.85,74900.0,55.8756,55.9495,55.7074,55.7276,74900.0
2011-07-01 11:00:00,82.85,82.97,82.81,82.96,47000.0,55.7276,55.8083,55.7007,55.8016,47000.0
2011-07-01 11:30:00,82.95,83.1,82.95,83.01,58300.0,55.7948,55.8957,55.7948,55.8352,58300.0
2011-07-01 12:00:00,82.99,83.09,82.87,83.03,37700.0,55.8217,55.889,55.741,55.8486,37700.0
2011-07-01 12:30:00,83.04,83.1,83.04,83.09,14000.0,55.8554,55.8957,55.8554,55.889,14000.0
2011-07-01 13:00:00,83.09,83.11,83.06,83.11,25200.0,55.889,55.9025,55.8688,55.9025,25200.0
2011-07-01 13:30:00,83.1,83.35,82.95,83.31,65700.0,55.8957,56.0639,55.7948,56.037,65700.0
2011-07-01 14:00:00,83.29,83.44,83.24,83.43,33000.0,56.0235,56.1244,55.9899,56.1177,33000.0
2011-07-01 14:30:00,83.43,83.44,83.35,83.42,18000.0,56.1177,56.1244,56.0639,56.111,18000.0
2011-07-01 15:00:00,83.43,83.45,83.27,83.34,33200.0,56.1177,56.1312,56.0101,56.0572,33200.0
2011-07-01 15:30:00,83.34,83.5,83.34,83.42,83600.0,56.0572,56.1648,56.0572,56.111,83600.0
2011-07-05 09:30:00,83.49,83.49,83.28,83.49,35300.0,56.1581,56.1581,56.0168,56.1581,35300.0
2011-07-05 10:00:00,83.5,83.6,83.36,83.49,42000.0,56.1648,56.232,56.0706,56.1581,42000.0
2011-07-05 10:30:00,83.47,83.53,83.4,83.42,8400.0,56.1446,56.185,56.0975,56.111,8400.0
2011-07-05 11:00:00,83.47,83.48,83.23,83.37,14900.0,56.1446,56.1513,55.9832,56.0773,14900.0
2011-07-05 11:30:00,83.34,83.48,83.33,83.46,19900.0,56.0572,56.1513,56.0504,56.1379,19900.0
2011-07-05 12:00:00,83.5,83.59,83.48,83.56,9400.0,56.1648,56.2253,56.1513,56.2051,9400.0
2011-07-05 12:30:00,83.59,83.62,83.56,83.58,9500.0,56.2253,56.2455,56.2051,56.2186,9500.0
2011-07-05 13:00:00,83.57,83.62,83.55,83.6,12900.0,56.2119,56.2455,56.1984,56.232,12900.0
2011-07-05 13:30:00,83.62,83.74,83.59,83.7,38100.0,56.2455,56.3262,56.2253,56.2993,38100.0
2011-07-05 14:00:00,83.7,83.75,83.43,83.46,27600.0,56.2993,56.3329,56.1177,56.1379,27600.0
2011-07-05 14:30:00,83.46,83.59,83.44,83.59,9200.0,56.1379,56.2253,56.1244,56.2253,9200.0
2011-07-05 15:00:00,83.61,83.73,83.6,83.73,15300.0,56.2388,56.3195,56.232,56.3195,15300.0
2011-07-05 15:30:00,83.72,83.74,83.54,83.57,36600.0,56.3128,56.3262,56.1917,56.2119,36600.0
2011-07-06 09:30:00,84.23,84.23,83.77,83.97,75900.0,56.6558,56.6558,56.3464,56.4809,75900.0
2011-07-06 10:00:00,83.97,84.06,83.77,83.88,18800.0,56.4809,56.5415,56.3464,56.4204,18800.0
2011-07-06 10:30:00,83.88,83.99,83.88,83.96,10500.0,56.4204,56.4944,56.4204,56.4742,10500.0
2011-07-06 11:00:00,83.93,84.05,83.89,84.03,12800.0,56.454,56.5347,56.4271,56.5213,12800.0
2011-07-06 11:30:00,84.01,84.23,83.95,84.18,15400.0,56.5078,56.6558,56.4675,56.6222,15400.0
2011-07-06 12:00:00,84.16,84.21,84.03,84.16,15600.0,56.6087,56.6424,56.5213,56.6087,15600.0
2011-07-06 12:30:00,84.15,84.27,84.15,84.25,18300.0,56.602,56.6827,56.602,56.6693,18300.0
2011-07-06 13:00:00,84.25,84.32,84.12,84.12,25100.0,56.6693,56.7163,56.5818,56.5818,25100.0
2011-07-06 13:30:00,84.12,84.2,84.1,84.16,11200.0,56.5818,56.6356,56.5684,56.6087,11200.0
2011-07-06 14:00:00,84.15,84.16,83.99,84.02,13700.0,56.602,56.6087,56.4944,56.5146,13700.0
2011-07-06 14:30:00,84.04,84.05,83.96,84.0,13200.0,56.528,56.5347,56.4742,56.5011,13200.0
2011-07-06 15:00:00,84.0,84.2,84.0,84.17,28900.0,56.5011,56.6356,56.5011,56.6154,28900.0
2011-07-06 15:30:00,84.17,84.35,84.13,84.31,60300.0,56.6154,56.7365,56.5885,56.7096,60300.0
2011-07-07 09:30:00,84.5,84.5,84.2,84.38,48600.0,56.8374,56.8374,56.6356,56.7567,48600.0
2011-07-07 10:00:00,84.4,84.5,84.37,84.48,16700.0,56.7702,56.8374,56.75,56.824,16700.0
2011-07-07 10:30:00,84.48,84.58,84.45,84.56,17400.0,56.824,56.8912,56.8038,56.8778,17400.0
2011-07-07 11:00:00,84.55,84.69,84.5,84.56,65800.0,56.871,56.9652,56.8374,56.8778,65800.0
2011-07-07 11:30:00,84.57,84.6,84.54,84.56,8200.0,56.8845,56.9047,56.8643,56.8778,8200.0
2011-07-07 12:00:00,84.55,84.6,84.55,84.58,12900.0,56.871,56.9047,56.871,56.8912,12900.0
2011-07-07 12:30:00,84.59,84.6,84.55,84.57,24200.0,56.898,56.9047,56.871,56.8845,24200.0
2011-07-07 13:00:00,84.58,84.84,84.58,84.82,30800.0,56.8912,57.0661,56.8912,57.0527,30800.0
2011-07-07 13:30:00,84.82,84.85,84.64,84.7,14500.0,57.0527,57.0728,56.9316,56.9719,14500.0
2011-07-07 14:00:00,84.7,84.85,84.7,84.85,20700.0,56.9719,57.0728,56.9719,57.0728,20700.0
2011-07-07 14:30:00,84.86,84.9,84.76,84.79,26800.0,57.0796,57.1065,57.0123,57.0325,26800.0
2011-07-07 15:00:00,84.79,84.8,84.75,84.78,20300.0,57.0325,57.0392,57.0056,57.0258,20300.0
2011-07-07 15:30:00,84.78,84.8,84.59,84.62,102600.0,57.0258,57.0392,56.898,56.9181,102600.0
2011-07-08 09:30:00,84.33,84.65,84.24,84.5,38700.0,56.7231,56.9383,56.6625,56.8374,38700.0
2011-07-08 10:00:00,84.45,84.47,84.31,84.38,25000.0,56.8038,56.8172,56.7096,56.7567,25000.0
2011-07-08 10:30:00,84.4,84.4,83.87,83.93,62100.0,56.7702,56.7702,56.4137,56.454,62100.0
2011-07-08 11:00:00,83.92,83.94,83.83,83.88,33100.0,56.4473,56.4607,56.3868,56.4204,33100.0
2011-07-08 11:30:00,83.87,84.03,83.76,83.84,29200.0,56.4137,56.5213,56.3397,56.3935,29200.0
2011-07-08 12:00:00,83.83,83.83,83.69,83.79,25700.0,56.3868,56.3868,56.2926,56.3598,25700.0
2011-07-08 12:30:00,83.76,83.89,83.69,83.85,21100.0,56.3397,56.4271,56.2926,56.4002,21100.0
2011-07-08 13:00:00,83.84,83.89,83.75,83.87,28900.0,56.3935,56.4271,56.3329,56.4137,28900.0
2011-07-08 13:30:00,83.87,84.22,83.87,84.15,49700.0,56.4137,56.6491,56.4137,56.602,49700.0
2011-07-08 14:00:00,84.13,84.15,83.96,84.13,21600.0,56.5885,56.602,56.4742,56.5885,21600.0
2011-07-08 14:30:00,84.13,84.16,84.07,84.14,22700.0,56.5885,56.6087,56.5482,56.5953,22700.0
2011-07-08 15:00:00,84.15,84.27,84.09,84.1,25200.0,56.602,56.6827,56.5616,56.5684,25200.0
2011-07-08 15:30:00,84.09,84.39,84.07,84.38,73600.0,56.5616,56.7634,56.5482,56.7567,73600.0
2011-07-11 09:30:00,83.68,83.92,83.57,83.89,68300.0,56.2859,56.4473,56.2119,56.4271,68300.0
2011-07-11 10:00:00,83.89,83.9,83.54,83.58,45900.0,56.4271,56.4338,56.1917,56.2186,45900.0
2011-07-11 10:30:00,83.56,83.61,83.46,83.46,22200.0,56.2051,56.2388,56.1379,56.1379,22200.0
2011-07-11 11:00:00,83.47,83.81,83.35,83.81,36300.0,56.1446,56.3733,56.0639,56.3733,36300.0
2011-07-11 11:30:00,83.79,83.79,83.55,83.65,27700.0,56.3598,56.3598,56.1984,56.2657,27700.0
2011-07-11 12:00:00,83.65,83.77,83.62,83.66,19000.0,56.2657,56.3464,56.2455,56.2724,19000.0
2011-07-11 12:30:00,83.63,83.66,83.54,83.62,14500.0,56.2522,56.2724,56.1917,56.2455,14500.0
2011-07-11 13:00:00,83.59,83.62,83.38,83.45,30300.0,56.2253,56.2455,56.0841,56.1312,30300.0
2011-07-11 13:30:00,83.47,83.67,83.47,83.66,20700.0,56.1446,56.2791,56.1446,56.2724,20700.0
2011-07-11 14:00:00,83.67,83.67,83.55,83.63,18400.0,56.2791,56.2791,56.1984,56.2522,18400.0
2011-07-11 14:30:00,83.63,83.63,83.54,83.62,25400.0,56.2522,56.2522,56.1917,56.2455,25400.0
2011-07-11 15:00:00,83.63,83.67,83.53,83.66,27700.0,56.2522,56.2791,56.185,56.2724,27700.0
2011-07-11 15:30:00,83.66,83.74,83.53,83.71,127400.0,56.2724,56.3262,56.185,56.306,127400.0
2011-07-12 09:30:00,83.58,84.08,83.55,84.08,41400.0,56.2186,56.5549,56.1984,56.5549,41400.0
2011-07-12 10:00:00,84.09,84.19,83.9,84.09,29000.0,56.5616,56.6289,56.4338,56.5616,29000.0
2011-07-12 10:30:00,84.09,84.25,83.77,83.86,36700.0,56.5616,56.6693,56.3464,56.4069,36700.0
2011-07-12 11:00:00,83.85,84.0,83.76,83.94,41200.0,56.4002,56.5011,56.3397,56.4607,41200.0
2011-07-12 11:30:00,83.94,83.94,83.79,83.9,23700.0,56.4607,56.4607,56.3598,56.4338,23700.0
2011-07-12 12:00:00,83.91,83.97,83.83,83.87,25400.0,56.4406,56.4809,56.3868,56.4137,25400.0
2011-07-12 12:30:00,83.85,83.97,83.83,83.93,15500.0,56.4002,56.4809,56.3868,56.454,15500.0
2011-07-12 13:00:00,83.9,83.96,83.8,83.8,12200.0,56.4338,56.4742,56.3666,56.3666,12200.0
2011-07-12 13:30:00,83.83,83.93,83.81,83.9,16800.0,56.3868,56.454,56.3733,56.4338,16800.0
2011-07-12 14:00:00,83.88,84.2,83.86,83.98,71700.0,56.4204,56.6356,56.4069,56.4876,71700.0
2011-07-12 14:30:00,83.99,84.0,83.91,83.96,18400.0,56.4944,56.5011,56.4406,56.4742,18400.0
2011-07-12 15:00:00,83.97,83.99,83.77,83.85,29000.0,56.4809,56.4944,56.3464,56.4002,29000.0
2011-07-12 15:30:00,83.85,83.85,83.54,83.6,75900.0,56.4002,56.4002,56.1917,56.232,75900.0
2011-07-13 09:30:00,84.46,84.71,84.37,84.39,42900.0,56.8105,56.9787,56.75,56.7634,42900.0
2011-07-13 10:00:00,84.42,84.98,84.42,84.86,49700.0,56.7836,57.1603,56.7836,57.0796,49700.0
2011-07-13 10:30:00,84.87,85.11,84.87,85.06,46200.0,57.0863,57.2477,57.0863,57.2141,46200.0
2011-07-13 11:00:00,85.05,85.21,84.98,85.09,37000.0,57.2074,57.315,57.1603,57.2343,37000.0
2011-07-13 11:30:00,85.07,85.07,84.97,85.01,20100.0,57.2208,57.2208,57.1536,57.1805,20100.0
2011-07-13 12:00:00,85.01,85.18,84.96,85.15,17400.0,57.1805,57.2948,57.1468,57.2746,17400.0
2011-07-13 12:30:00,85.15,85.24,85.06,85.08,18700.0,57.2746,57.3352,57.2141,57.2275,18700.0
2011-07-13 13:00:00,85.06,85.17,84.96,85.09,15800.0,57.2141,57.2881,57.1468,57.2343,15800.0
2011-07-13 13:30:00,85.09,85.17,85.0,85.02,20300.0,57.2343,57.2881,57.1737,57.1872,20300.0
2011-07-13 14:00:00,85.0,85.14,84.86,84.89,20200.0,57.1737,57.2679,57.0796,57.0997,20200.0
2011-07-13 14:30:00,84.87,84.95,84.83,84.93,19200.0,57.0863,57.1401,57.0594,57.1266,19200.0
2011-07-13 15:00:00,84.93,84.97,84.62,84.71,36300.0,57.1266,57.1536,56.9181,56.9787,36300.0
2011-07-13 15:30:00,84.71,84.71,84.49,84.65,100600.0,56.9787,56.9787,56.8307,56.9383,100600.0
2011-07-14 09:30:00,84.72,85.08,84.66,85.04,43900.0,56.9854,57.2275,56.945,57.2006,43900.0
2011-07-14 10:00:00,85.09,85.15,84.92,85.07,35400.0,57.2343,57.2746,57.1199,57.2208,35400.0
2011-07-14 10:30:00,85.07,85.07,84.47,84.5,30900.0,57.2208,57.2208,56.8172,56.8374,30900.0
2011-07-14 11:00:00,84.52,84.64,84.47,84.52,29600.0,56.8509,56.9316,56.8172,56.8509,29600.0
2011-07-14 11:30:00,84.53,84.57,84.34,84.54,23300.0,56.8576,56.8845,56.7298,56.8643,23300.0
2011-07-14 12:00:00,84.55,84.55,84.25,84.31,15000.0,56.871,56.871,56.6693,56.7096,15000.0
2011-07-14 12:30:00,84.33,84.48,84.2,84.21,11100.0,56.7231,56.824,56.6356,56.6424,11100.0
2011-07-14 13:00:00,84.24,84.27,84.0,84.2,22600.0,56.6625,56.6827,56.5011,56.6356,22600.0
2011-07-14 13:30:00,84.23,84.57,84.17,84.39,20600.0,56.6558,56.8845,56.6154,56.7634,20600.0
2011-07-14 14:00:00,84.39,84.47,84.21,84.21,16800.0,56.7634,56.8172,56.6424,56.6424,16800.0
2011-07-14 14:30:00,84.27,84.29,84.02,84.12,12900.0,56.6827,56.6962,56.5146,56.5818,12900.0
2011-07-14 15:00:00,84.11,84.12,83.91,84.01,28400.0,56.5751,56.5818,56.4406,56.5078,28400.0
2011-07-14 15:30:00,83.98,84.32,83.98,84.28,104000.0,56.4876,56.7163,56.4876,56.6894,104000.0
2011-07-15 09:30:00,84.13,84.55,83.95,84.09,30700.0,56.5885,56.871,56.4675,56.5616,30700.0
2011-07-15 10:00:00,84.15,84.3,83.78,83.89,24000.0,56.602,56.7029,56.3531,56.4271,24000.0
2011-07-15 10:30:00,83.92,83.95,83.77,83.83,16500.0,56.4473,56.4675,56.3464,56.3868,16500.0
2011-07-15 11:00:00,83.88,84.06,83.81,83.95,13100.0,56.4204,56.5415,56.3733,56.4675,13100.0
2011-07-15 11:30:00,83.96,84.14,83.5,83.87,75200.0,56.4742,56.5953,56.1648,56.4137,75200.0
2011-07-15 12:00:00,83.9,84.13,83.56,83.71,100600.0,56.4338,56.5885,56.2051,56.306,100600.0
2011-07-15 12:30:00,83.69,83.74,83.53,83.65,21400.0,56.2926,56.3262,56.185,56.2657,21400.0
2011-07-15 13:00:00,83.62,83.76,83.57,83.66,13200.0,56.2455,56.3397,56.2119,56.2724,13200.0
2011-07-15 13:30:00,83.67,83.69,83.55,83.58,10800.0,56.2791,56.2926,56.1984,56.2186,10800.0
2011-07-15 14:00:00,83.58,83.66,83.47,83.5,9900.0,56.2186,56.2724,56.1446,56.1648,9900.0
2011-07-15 14:30:00,83.46,83.61,83.44,83.51,18600.0,56.1379,56.2388,56.1244,56.1715,18600.0
2011-07-15 15:00:00,83.51,83.83,83.5,83.81,27100.0,56.1715,56.3868,56.1648,56.3733,27100.0
2011-07-15 15:30:00,83.82,83.89,83.67,83.86,95500.0,56.38,56.4271,56.2791,56.4069,95500.0
2011-07-18 09:30:00,83.49,83.49,83.09,83.27,43100.0,56.1581,56.1581,55.889,56.0101,43100.0
2011-07-18 10:00:00,83.28,83.36,83.14,83.26,82600.0,56.0168,56.0706,55.9226,56.0034,82600.0
2011-07-18 10:30:00,83.25,83.33,83.06,83.18,76400.0,55.9966,56.0504,55.8688,55.9495,76400.0
2011-07-18 11:00:00,83.13,83.31,83.12,83.31,33100.0,55.9159,56.037,55.9092,56.037,33100.0
2011-07-18 11:30:00,83.27,83.28,82.95,83.02,23900.0,56.0101,56.0168,55.7948,55.8419,23900.0
2011-07-18 12:00:00,83.04,83.17,82.97,83.16,13500.0,55.8554,55.9428,55.8083,55.9361,13500.0
2011-07-18 12:30:00,83.14,83.3,83.1,83.29,18300.0,55.9226,56.0303,55.8957,56.0235,18300.0
2011-07-18 13:00:00,83.28,83.36,83.24,83.34,48000.0,56.0168,56.0706,55.9899,56.0572,48000.0
2011-07-18 13:30:00,83.35,83.48,83.35,83.44,20200.0,56.0639,56.1513,56.0639,56.1244,20200.0
2011-07-18 14:00:00,83.42,83.56,83.35,83.52,26400.0,56.111,56.2051,56.0639,56.1782,26400.0
2011-07-18 14:30:00,83.5,83.51,83.36,83.48,23200.0,56.1648,56.1715,56.0706,56.1513,23200.0
2011-07-18 15:00:00,83.51,83.61,83.31,83.38,65600.0,56.1715,56.2388,56.037,56.0841,65600.0
2011-07-18 15:30:00,83.38,83.39,83.13,83.38,215100.0,56.0841,56.0908,55.9159,56.0841,215100.0
2011-07-19 09:30:00,83.73,84.2,83.73,84.07,44900.0,56.3195,56.6356,56.3195,56.5482,44900.0
2011-07-19 10:00:00,84.09,84.26,83.99,84.16,35400.0,56.5616,56.676,56.4944,56.6087,35400.0
2011-07-19 10:30:00,84.12,84.31,84.11,84.26,24800.0,56.5818,56.7096,56.5751,56.676,24800.0
2011-07-19 11:00:00,84.25,84.3,84.15,84.18,22400.0,56.6693,56.7029,56.602,56.6222,22400.0
2011-07-19 11:30:00,84.17,84.26,84.06,84.21,21600.0,56.6154,56.676,56.5415,56.6424,21600.0
2011-07-19 12:00:00,84.21,84.5,84.21,84.48,51600.0,56.6424,56.8374,56.6424,56.824,51600.0
2011-07-19 12:30:00,84.46,84.59,84.3,84.44,37100.0,56.8105,56.898,56.7029,56.7971,37100.0
2011-07-19 13:00:00,84.44,84.45,84.27,84.36,15400.0,56.7971,56.8038,56.6827,56.7432,15400.0
2011-07-19 13:30:00,84.37,84.71,84.37,84.69,19900.0,56.75,56.9787,56.75,56.9652,19900.0
2011-07-19 14:00:00,84.67,84.7,84.49,84.56,14200.0,56.9518,56.9719,56.8307,56.8778,14200.0
2011-07-19 14:30:00,84.55,84.59,84.44,84.45,29300.0,56.871,56.898,56.7971,56.8038,29300.0
2011-07-19 15:00:00,84.47,84.49,84.23,84.27,30000.0,56.8172,56.8307,56.6558,56.6827,30000.0
2011-07-19 15:30:00,84.24,84.34,84.19,84.24,60700.0,56.6625,56.7298,56.6289,56.6625,60700.0
2011-07-20 09:30:00,84.34,84.4,83.97,84.01,49900.0,56.7298,56.7702,56.4809,56.5078,49900.0
2011-07-20 10:00:00,83.99,84.12,83.7,83.86,44000.0,56.4944,56.5818,56.2993,56.4069,44000.0
2011-07-20 10:30:00,83.88,84.06,83.88,83.94,8500.0,56.4204,56.5415,56.4204,56.4607,8500.0
2011-07-20 11:00:00,83.94,84.15,83.94,84.09,9000.0,56.4607,56.602,56.4607,56.5616,9000.0
2011-07-20 11:30:00,84.07,84.17,84.03,84.04,6500.0,56.5482,56.6154,56.5213,56.528,6500.0
2011-07-20 12:00:00,84.05,84.18,84.04,84.14,6600.0,56.5347,56.6222,56.528,56.5953,6600.0
2011-07-20 12:30:00,84.16,84.36,84.16,84.36,5800.0,56.6087,56.7432,56.6087,56.7432,5800.0
2011-07-20 13:00:00,84.31,84.33,84.28,84.29,4300.0,56.7096,56.7231,56.6894,56.6962,4300.0
2011-07-20 13:30:00,84.28,84.32,84.23,84.3,9300.0,56.6894,56.7163,56.6558,56.7029,9300.0
2011-07-20 14:00:00,84.33,84.34,84.29,84.34,9700.0,56.7231,56.7298,56.6962,56.7298,9700.0
2011-07-20 14:30:00,84.34,84.35,84.22,84.24,12000.0,56.7298,56.7365,56.6491,56.6625,12000.0
2011-07-20 15:00:00,84.24,84.3,84.17,84.19,20700.0,56.6625,56.7029,56.6154,56.6289,20700.0
2011-07-20 15:30:00,84.2,84.33,84.17,84.32,51500.0,56.6356,56.7231,56.6154,56.7163,51500.0
2011-07-21 09:30:00,84.33,84.72,84.3,84.66,23400.0,56.7231,56.9854,56.7029,56.945,23400.0
2011-07-21 10:00:00,84.64,84.98,84.61,84.97,21900.0,56.9316,57.1603,56.9114,57.1536,21900.0
2011-07-21 10:30:00,84.98,85.1,84.94,84.97,23200.0,57.1603,57.241,57.1334,57.1536,23200.0
2011-07-21 11:00:00,84.97,85.06,84.85,84.86,21200.0,57.1536,57.2141,57.0728,57.0796,21200.0
2011-07-21 11:30:00,84.88,84.9,84.73,84.84,11300.0,57.093,57.1065,56.9921,57.0661,11300.0
2011-07-21 12:00:00,84.91,84.96,84.87,84.91,9600.0,57.1132,57.1468,57.0863,57.1132,9600.0
2011-07-21 12:30:00,84.93,85.1,84.93,85.08,35800.0,57.1266,57.241,57.1266,57.2275,35800.0
2011-07-21 13:00:00,85.09,85.17,84.99,85.11,104900.0,57.2343,57.2881,57.167,57.2477,104900.0
2011-07-21 13:30:00,85.11,85.23,85.07,85.15,48600.0,57.2477,57.3284,57.2208,57.2746,48600.0
2011-07-21 14:00:00,85.15,85.2,85.11,85.2,30600.0,57.2746,57.3083,57.2477,57.3083,30600.0
2011-07-21 14:30:00,85.22,85.46,85.18,85.42,42500.0,57.3217,57.4831,57.2948,57.4562,42500.0
2011-07-21 15:00:00,85.42,85.47,85.25,85.46,43600.0,57.4562,57.4899,57.3419,57.4831,43600.0
2011-07-21 15:30:00,85.45,85.49,85.31,85.45,166300.0,57.4764,57.5033,57.3822,57.4764,166300.0
2011-07-22 09:30:00,85.22,85.4,84.79,84.88,19800.0,57.3217,57.4428,57.0325,57.093,19800.0
2011-07-22 10:00:00,84.89,85.02,84.72,84.74,19300.0,57.0997,57.1872,56.9854,56.9988,19300.0
2011-07-22 10:30:00,84.76,84.89,84.74,84.81,11600.0,57.0123,57.0997,56.9988,57.0459,11600.0
2011-07-22 11:00:00,84.83,84.97,84.82,84.92,18200.0,57.0594,57.1536,57.0527,57.1199,18200.0
2011-07-22 11:30:00,84.93,85.3,84.91,85.27,23600.0,57.1266,57.3755,57.1132,57.3553,23600.0
2011-07-22 12:00:00,85.25,85.25,85.14,85.14,8000.0,57.3419,57.3419,57.2679,57.2679,8000.0
2011-07-22 12:30:00,85.16,85.2,85.06,85.2,3300.0,57.2814,57.3083,57.2141,57.3083,3300.0
2011-07-22 13:00:00,85.2,85.2,85.12,85.12,3400.0,57.3083,57.3083,57.2544,57.2544,3400.0
2011-07-22 13:30:00,85.1,85.19,85.09,85.11,8400.0,57.241,57.3015,57.2343,57.2477,8400.0
2011-07-22 14:00:00,85.12,85.21,85.12,85.19,45900.0,57.2544,57.315,57.2544,57.3015,45900.0
2011-07-22 14:30:00,85.17,85.18,85.09,85.1,4600.0,57.2881,57.2948,57.2343,57.241,4600.0
2011-07-22 15:00:00,85.1,85.15,85.06,85.08,9200.0,57.241,57.2746,57.2141,57.2275,9200.0
2011-07-22 15:30:00,85.07,85.1,84.94,85.02,21300.0,57.2208,57.241,57.1334,57.1872,21300.0
2011-07-25 09:30:00,84.0,84.3,84.0,84.22,38800.0,56.5011,56.7029,56.5011,56.6491,38800.0
2011-07-25 10:00:00,84.23,84.56,84.2,84.5,21500.0,56.6558,56.8778,56.6356,56.8374,21500.0
2011-07-25 10:30:00,84.47,84.52,84.11,84.15,17800.0,56.8172,56.8509,56.5751,56.602,17800.0
2011-07-25 11:00:00,84.18,84.28,84.12,84.28,8000.0,56.6222,56.6894,56.5818,56.6894,8000.0
2011-07-25 11:30:00,84.29,84.29,84.14,84.15,6100.0,56.6962,56.6962,56.5953,56.602,6100.0
2011-07-25 12:00:00,84.18,84.29,84.17,84.24,8000.0,56.6222,56.6962,56.6154,56.6625,8000.0
2011-07-25 12:30:00,84.26,84.3,84.24,84.25,6000.0,56.676,56.7029,56.6625,56.6693,6000.0
2011-07-25 13:00:00,84.23,84.25,84.17,84.19,5200.0,56.6558,56.6693,56.6154,56.6289,5200.0
2011-07-25 13:30:00,84.18,84.22,84.11,84.18,9900.0,56.6222,56.6491,56.5751,56.6222,9900.0
2011-07-25 14:00:00,84.15,84.44,84.15,84.37,16000.0,56.602,56.7971,56.602,56.75,16000.0
2011-07-25 14:30:00,84.36,84.36,84.2,84.22,8400.0,56.7432,56.7432,56.6356,56.6491,8400.0
2011-07-25 15:00:00,84.21,84.35,84.16,84.24,12900.0,56.6424,56.7365,56.6087,56.6625,12900.0
2011-07-25 15:30:00,84.29,84.4,84.1,84.13,58500.0,56.6962,56.7702,56.5684,56.5885,58500.0
2011-07-26 09:30:00,84.22,84.42,83.82,83.89,55300.0,56.6491,56.7836,56.38,56.4271,55300.0
2011-07-26 10:00:00,83.9,83.98,83.8,83.9,25800.0,56.4338,56.4876,56.3666,56.4338,25800.0
2011-07-26 10:30:00,83.93,84.09,83.89,83.95,13300.0,56.454,56.5616,56.4271,56.4675,13300.0
2011-07-26 11:00:00,83.98,84.14,83.96,84.09,19000.0,56.4876,56.5953,56.4742,56.5616,19000.0
2011-07-26 11:30:00,84.08,84.08,83.95,84.02,15300.0,56.5549,56.5549,56.4675,56.5146,15300.0
2011-07-26 12:00:00,83.99,84.07,83.95,83.99,13400.0,56.4944,56.5482,56.4675,56.4944,13400.0
2011-07-26 12:30:00,83.99,84.02,83.92,84.01,20900.0,56.4944,56.5146,56.4473,56.5078,20900.0
2011-07-26 13:00:00,84.01,84.02,83.9,83.96,11600.0,56.5078,56.5146,56.4338,56.4742,11600.0
2011-07-26 13:30:00,83.96,84.05,83.91,84.01,8900.0,56.4742,56.5347,56.4406,56.5078,8900.0
2011-07-26 14:00:00,84.04,84.24,84.03,84.13,24800.0,56.528,56.6625,56.5213,56.5885,24800.0
2011-07-26 14:30:00,84.12,84.17,84.03,84.11,31900.0,56.5818,56.6154,56.5213,56.5751,31900.0
2011-07-26 15:00:00,84.1,84.22,84.05,84.17,29800.0,56.5684,56.6491,56.5347,56.6154,29800.0
2011-07-26 15:30:00,84.19,84.19,83.96,84.06,33100.0,56.6289,56.6289,56.4742,56.5415,33100.0
2011-07-27 09:30:00,83.23,83.39,83.1,83.18,35700.0,55.9832,56.0908,55.8957,55.9495,35700.0
2011-07-27 10:00:00,83.2,83.22,82.9,82.97,26600.0,55.963,55.9764,55.7612,55.8083,26600.0
2011-07-27 10:30:00,82.94,83.03,82.86,83.01,17700.0,55.7881,55.8486,55.7343,55.8352,17700.0
2011-07-27 11:00:00,83.01,83.01,82.77,82.9,22200.0,55.8352,55.8352,55.6738,55.7612,22200.0
2011-07-27 11:30:00,82.94,83.01,82.6,82.63,19100.0,55.7881,55.8352,55.5594,55.5796,19100.0
2011-07-27 12:00:00,82.62,82.77,82.62,82.76,19800.0,55.5729,55.6738,55.5729,55.667,19800.0
2011-07-27 12:30:00,82.75,82.79,82.68,82.69,8600.0,55.6603,55.6872,55.6132,55.62,8600.0
2011-07-27 13:00:00,82.68,82.77,82.65,82.67,16500.0,55.6132,55.6738,55.593,55.6065,16500.0
2011-07-27 13:30:00,82.66,82.82,82.64,82.74,9200.0,55.5998,55.7074,55.5863,55.6536,9200.0
2011-07-27 14:00:00,82.72,82.77,82.5,82.5,17200.0,55.6401,55.6738,55.4922,55.4922,17200.0
2011-07-27 14:30:00,82.51,82.55,82.23,82.39,45600.0,55.4989,55.5258,55.3105,55.4182,45600.0
2011-07-27 15:00:00,82.4,82.42,82.12,82.16,44900.0,55.4249,55.4383,55.2366,55.2635,44900.0
2011-07-27 15:30:00,82.15,82.38,82.05,82.2,115700.0,55.2567,55.4114,55.1895,55.2904,115700.0
2011-07-28 09:30:00,81.98,82.25,81.94,82.2,37000.0,55.1424,55.324,55.1155,55.2904,37000.0
2011-07-28 10:00:00,82.2,82.43,82.06,82.21,30500.0,55.2904,55.4451,55.1962,55.2971,30500.0
2011-07-28 10:30:00,82.23,82.28,82.15,82.2,22500.0,55.3105,55.3442,55.2567,55.2904,22500.0
2011-07-28 11:00:00,82.18,82.35,82.11,82.31,17300.0,55.2769,55.3913,55.2298,55.3644,17300.0
2011-07-28 11:30:00,82.33,82.33,82.23,82.25,18600.0,55.3778,55.3778,55.3105,55.324,18600.0
2011-07-28 12:00:00,82.25,82.3,81.98,82.04,16400.0,55.324,55.3576,55.1424,55.1827,16400.0
2011-07-28 12:30:00,82.06,82.09,81.88,82.09,15000.0,55.1962,55.2164,55.0751,55.2164,15000.0
2011-07-28 13:00:00,82.09,82.16,81.93,82.07,7900.0,55.2164,55.2635,55.1088,55.2029,7900.0
2011-07-28 13:30:00,82.07,82.14,82.0,82.09,16100.0,55.2029,55.25,55.1558,55.2164,16100.0
2011-07-28 14:00:00,82.12,82.12,81.8,81.81,11000.0,55.2366,55.2366,55.0213,55.028,11000.0
2011-07-28 14:30:00,81.82,81.86,81.64,81.81,11400.0,55.0348,55.0617,54.9137,55.028,11400.0
2011-07-28 15:00:00,81.78,81.79,81.51,81.53,15100.0,55.0079,55.0146,54.8262,54.8397,15100.0
2011-07-28 15:30:00,81.56,81.57,81.3,81.47,46200.0,54.8599,54.8666,54.685,54.7993,46200.0
2011-07-29 09:30:00,81.17,81.55,81.03,81.42,27500.0,54.5976,54.8532,54.5034,54.7657,27500.0
2011-07-29 10:00:00,81.43,81.45,81.12,81.31,29900.0,54.7724,54.7859,54.5639,54.6917,29900.0
2011-07-29 10:30:00,81.31,81.79,81.24,81.72,19000.0,54.6917,55.0146,54.6446,54.9675,19000.0
2011-07-29 11:00:00,81.71,81.95,81.55,81.81,23400.0,54.9608,55.1222,54.8532,55.028,23400.0
2011-07-29 11:30:00,81.79,81.95,81.68,81.86,26900.0,55.0146,55.1222,54.9406,55.0617,26900.0
2011-07-29 12:00:00,81.87,81.9,81.66,81.76,6500.0,55.0684,55.0886,54.9271,54.9944,6500.0
2011-07-29 12:30:00,81.78,81.9,81.67,81.78,27800.0,55.0079,55.0886,54.9339,55.0079,27800.0
2011-07-29 13:00:00,81.8,81.92,81.77,81.88,9300.0,55.0213,55.102,55.0011,55.0751,9300.0
2011-07-29 13:30:00,81.89,81.99,81.8,81.96,9300.0,55.0818,55.1491,55.0213,55.1289,9300.0
2011-07-29 14:00:00,81.97,82.08,81.84,81.9,8500.0,55.1357,55.2096,55.0482,55.0886,8500.0
2011-07-29 14:30:00,81.9,82.09,81.87,81.94,40900.0,55.0886,55.2164,55.0684,55.1155,40900.0
2011-07-29 15:00:00,81.92,82.12,81.79,81.86,27700.0,55.102,55.2366,55.0146,55.0617,27700.0
2011-07-29 15:30:00,81.84,81.96,81.61,81.89,90200.0,55.0482,55.1289,54.8935,55.0818,90200.0
2011-08-01 09:30:00,82.09,82.21,81.65,82.11,108900.0,55.2164,55.2971,54.9204,55.2298,108900.0
2011-08-01 10:00:00,82.09,82.09,81.45,81.88,39000.0,55.2164,55.2164,54.7859,55.0751,39000.0
2011-08-01 10:30:00,81.9,82.01,81.75,81.75,26100.0,55.0886,55.1626,54.9877,54.9877,26100.0
2011-08-01 11:00:00,81.8,81.8,81.39,81.56,33800.0,55.0213,55.0213,54.7455,54.8599,33800.0
2011-08-01 11:30:00,81.53,81.64,81.16,81.37,27400.0,54.8397,54.9137,54.5908,54.7321,27400.0
2011-08-01 12:00:00,81.37,81.52,81.34,81.43,16200.0,54.7321,54.833,54.7119,54.7724,16200.0
2011-08-01 12:30:00,81.45,81.66,81.41,81.54,25100.0,54.7859,54.9271,54.759,54.8464,25100.0
2011-08-01 13:00:00,81.55,81.58,81.31,81.42,22300.0,54.8532,54.8733,54.6917,54.7657,22300.0
2011-08-01 13:30:00,81.43,81.64,81.43,81.64,13100.0,54.7724,54.9137,54.7724,54.9137,13100.0
2011-08-01 14:00:00,81.65,81.65,81.47,81.57,15500.0,54.9204,54.9204,54.7993,54.8666,15500.0
2011-08-01 14:30:00,81.53,81.94,81.51,81.94,15000.0,54.8397,55.1155,54.8262,55.1155,15000.0
2011-08-01 15:00:00,81.93,82.09,81.84,81.99,36600.0,55.1088,55.2164,55.0482,55.1491,36600.0
2011-08-01 15:30:00,82.01,82.2,81.73,81.79,83000.0,55.1626,55.2904,54.9742,55.0146,83000.0
2011-08-02 09:30:00,81.4,82.57,81.04,82.26,77300.0,54.7523,55.5392,54.5101,55.3307,77300.0
2011-08-02 10:00:00,82.35,82.35,81.6,81.73,37700.0,55.3913,55.3913,54.8868,54.9742,37700.0
2011-08-02 10:30:00,81.7,81.73,81.14,81.14,21800.0,54.954,54.9742,54.5774,54.5774,21800.0
2011-08-02 11:00:00,81.17,81.73,81.12,81.73,63000.0,54.5976,54.9742,54.5639,54.9742,63000.0
2011-08-02 11:30:00,81.72,82.08,81.56,81.83,63500.0,54.9675,55.2096,54.8599,55.0415,63500.0
2011-08-02 12:00:00,81.8,82.01,81.8,81.93,22000.0,55.0213,55.1626,55.0213,55.1088,22000.0
2011-08-02 12:30:00,81.9,82.02,81.67,81.75,49400.0,55.0886,55.1693,54.9339,54.9877,49400.0
2011-08-02 13:00:00,81.76,82.23,81.76,81.91,63700.0,54.9944,55.3105,54.9944,55.0953,63700.0
2011-08-02 13:30:00,81.88,81.99,81.76,81.87,15600.0,55.0751,55.1491,54.9944,55.0684,15600.0
2011-08-02 14:00:00,81.86,82.1,81.86,81.86,18200.0,55.0617,55.2231,55.0617,55.0617,18200.0
2011-08-02 14:30:00,81.84,82.26,81.73,82.08,30900.0,55.0482,55.3307,54.9742,55.2096,30900.0
2011-08-02 15:00:00,82.07,82.11,81.5,81.52,87900.0,55.2029,55.2298,54.8195,54.833,87900.0
2011-08-02 15:30:00,81.53,81.62,81.26,81.32,126700.0,54.8397,54.9002,54.6581,54.6984,126700.0
2011-08-03 09:30:00,81.07,81.14,80.58,80.87,56600.0,54.5303,54.5774,54.2007,54.3958,56600.0
2011-08-03 10:00:00,80.77,81.1,80.21,80.42,58800.0,54.3285,54.5505,53.9518,54.0931,58800.0
2011-08-03 10:30:00,80.38,80.41,79.83,80.22,69000.0,54.0662,54.0864,53.6962,53.9586,69000.0
2011-08-03 11:00:00,80.34,80.93,80.21,80.8,98100.0,54.0393,54.4361,53.9518,54.3487,98100.0
2011-08-03 11:30:00,80.79,81.0,80.41,80.84,49500.0,54.342,54.4832,54.0864,54.3756,49500.0
2011-08-03 12:00:00,80.82,80.84,80.4,80.54,14600.0,54.3621,54.3756,54.0796,54.1738,14600.0
2011-08-03 12:30:00,80.54,80.72,80.41,80.59,25300.0,54.1738,54.2949,54.0864,54.2074,25300.0
2011-08-03 13:00:00,80.62,80.8,80.44,80.79,17000.0,54.2276,54.3487,54.1065,54.342,17000.0
2011-08-03 13:30:00,80.8,81.37,80.8,81.04,30100.0,54.3487,54.7321,54.3487,54.5101,30100.0
2011-08-03 14:00:00,81.13,81.19,80.66,80.69,25700.0,54.5706,54.611,54.2545,54.2747,25700.0
2011-08-03 14:30:00,80.72,80.97,80.65,80.91,30400.0,54.2949,54.463,54.2478,54.4227,30400.0
2011-08-03 15:00:00,80.94,81.29,80.68,81.07,44100.0,54.4428,54.6783,54.268,54.5303,44100.0
2011-08-03 15:30:00,81.05,81.4,80.94,81.29,60900.0,54.5168,54.7523,54.4428,54.6783,60900.0
2011-08-04 09:30:00,78.66,78.86,78.4,78.79,159800.0,52.9092,53.0438,52.7344,52.9967,159800.0
2011-08-04 10:00:00,78.78,78.99,78.68,78.9,64500.0,52.99,53.1312,52.9227,53.0707,64500.0
2011-08-04 10:30:00,78.83,79.04,78.5,78.68,72800.0,53.0236,53.1648,52.8016,52.9227,72800.0
2011-08-04 11:00:00,78.67,78.87,78.47,78.49,119900.0,52.916,53.0505,52.7814,52.7949,119900.0
2011-08-04 11:30:00,78.53,78.68,78.22,78.54,136500.0,52.8218,52.9227,52.6133,52.8285,136500.0
2011-08-04 12:00:00,78.55,78.82,78.47,78.72,58500.0,52.8353,53.0169,52.7814,52.9496,58500.0
2011-08-04 12:30:00,78.78,78.88,78.56,78.7,43000.0,52.99,53.0572,52.842,52.9362,43000.0
2011-08-04 13:00:00,78.68,78.77,78.44,78.7,29300.0,52.9227,52.9832,52.7613,52.9362,29300.0
2011-08-04 13:30:00,78.67,78.67,78.25,78.31,57400.0,52.916,52.916,52.6335,52.6738,57400.0
2011-08-04 14:00:00,78.35,78.35,77.85,77.91,75600.0,52.7007,52.7007,52.3644,52.4048,75600.0
2011-08-04 14:30:00,77.87,78.21,77.82,77.89,46400.0,52.3779,52.6066,52.3442,52.3913,46400.0
2011-08-04 15:00:00,77.91,78.21,77.53,77.54,72900.0,52.4048,52.6066,52.1492,52.1559,72900.0
2011-08-04 15:30:00,77.54,77.86,77.39,77.42,178600.0,52.1559,52.3711,52.055,52.0752,178600.0
2011-08-05 09:30:00,78.0,78.4,76.7,76.7,170000.0,52.4653,52.7344,51.5909,51.5909,170000.0
2011-08-05 10:00:00,76.78,77.68,76.68,77.43,72000.0,51.6447,52.2501,51.5774,52.0819,72000.0
2011-08-05 10:30:00,77.44,77.44,76.83,77.07,58300.0,52.0886,52.0886,51.6783,51.8398,58300.0
2011-08-05 11:00:00,77.08,77.09,76.26,76.69,83200.0,51.8465,51.8532,51.2949,51.5842,83200.0
2011-08-05 11:30:00,76.65,76.82,75.51,75.75,80700.0,51.5573,51.6716,50.7905,50.9519,80700.0
2011-08-05 12:00:00,75.71,76.91,75.66,76.64,85600.0,50.925,51.7321,50.8913,51.5505,85600.0
2011-08-05 12:30:00,76.64,77.91,76.58,77.58,105500.0,51.5505,52.4048,51.5102,52.1828,105500.0
2011-08-05 13:00:00,77.52,77.76,77.0,77.54,49500.0,52.1424,52.3039,51.7927,52.1559,49500.0
2011-08-05 13:30:00,77.63,77.74,77.22,77.47,42500.0,52.2164,52.2904,51.9407,52.1088,42500.0
2011-08-05 14:00:00,77.52,77.6,77.03,77.33,33200.0,52.1424,52.1963,51.8129,52.0146,33200.0
2011-08-05 14:30:00,77.35,77.52,77.06,77.26,65100.0,52.0281,52.1424,51.833,51.9676,65100.0
2011-08-05 15:00:00,77.3,77.45,76.91,77.05,106600.0,51.9945,52.0954,51.7321,51.8263,106600.0
2011-08-05 15:30:00,77.06,77.62,77.06,77.49,128600.0,51.833,52.2097,51.833,52.1223,128600.0
2011-08-08 09:30:00,76.24,77.3,76.21,76.7,154400.0,51.2815,51.9945,51.2613,51.5909,154400.0
2011-08-08 10:00:00,76.71,77.0,75.8,75.91,47800.0,51.5976,51.7927,50.9855,51.0595,47800.0
2011-08-08 10:30:00,76.01,76.06,75.44,75.74,57900.0,51.1268,51.1604,50.7434,50.9452,57900.0
2011-08-08 11:00:00,75.72,76.53,75.68,75.91,39200.0,50.9317,51.4765,50.9048,51.0595,39200.0
2011-08-08 11:30:00,75.88,76.12,75.7,75.93,27700.0,51.0393,51.2008,50.9183,51.073,27700.0
2011-08-08 12:00:00,75.93,75.95,75.5,75.5,42200.0,51.073,51.0864,50.7837,50.7837,42200.0
2011-08-08 12:30:00,75.5,75.72,75.4,75.44,66900.0,50.7837,50.9317,50.7165,50.7434,66900.0
2011-08-08 13:00:00,75.51,75.59,75.18,75.49,41700.0,50.7905,50.8443,50.5685,50.777,41700.0
2011-08-08 13:30:00,75.48,75.48,74.43,74.5,142300.0,50.7703,50.7703,50.064,50.1111,142300.0
2011-08-08 14:00:00,74.47,74.79,73.11,73.86,101300.0,50.0909,50.3062,49.1761,49.6806,101300.0
2011-08-08 14:30:00,73.98,74.43,73.64,73.75,72400.0,49.7613,50.064,49.5326,49.6066,72400.0
2011-08-08 15:00:00,73.72,75.06,73.65,74.25,106000.0,49.5864,50.4878,49.5394,49.9429,106000.0
2011-08-08 15:30:00,74.29,74.35,73.52,73.71,250700.0,49.9698,50.0102,49.4519,49.5797,250700.0
2011-08-09 09:30:00,76.35,76.61,75.11,76.32,171000.0,51.3555,51.5303,50.5214,51.3353,171000.0
2011-08-09 10:00:00,76.3,76.71,75.72,76.05,82100.0,51.3218,51.5976,50.9317,51.1537,82100.0
2011-08-09 10:30:00,76.14,76.31,75.8,75.97,61100.0,51.2142,51.3286,50.9855,51.0999,61100.0
2011-08-09 11:00:00,76.01,76.06,75.66,76.0,77100.0,51.1268,51.1604,50.8913,51.12,77100.0
2011-08-09 11:30:00,76.07,76.23,75.77,76.12,44300.0,51.1671,51.2747,50.9653,51.2008,44300.0
2011-08-09 12:00:00,76.17,76.33,76.06,76.1,33200.0,51.2344,51.342,51.1604,51.1873,33200.0
2011-08-09 12:30:00,76.12,76.2,75.84,75.84,48600.0,51.2008,51.2546,51.0124,51.0124,48600.0
2011-08-09 13:00:00,75.87,76.07,75.76,75.96,63900.0,51.0326,51.1671,50.9586,51.0931,63900.0
2011-08-09 13:30:00,75.96,76.0,75.6,75.79,43800.0,51.0931,51.12,50.851,50.9788,43800.0
2011-08-09 14:00:00,75.73,76.12,74.69,75.4,82400.0,50.9384,51.2008,50.2389,50.7165,82400.0
2011-08-09 14:30:00,75.35,75.38,73.84,74.57,173700.0,50.6828,50.703,49.6672,50.1582,173700.0
2011-08-09 15:00:00,74.51,76.3,74.21,76.18,147100.0,50.1178,51.3218,49.916,51.2411,147100.0
2011-08-09 15:30:00,76.23,77.28,75.52,77.28,191200.0,51.2747,51.981,50.7972,51.981,191200.0
2011-08-10 09:30:00,75.43,75.43,74.26,74.38,115700.0,50.7366,50.7366,49.9497,50.0304,115700.0
2011-08-10 10:00:00,74.44,74.58,73.85,74.12,75100.0,50.0707,50.1649,49.6739,49.8555,75100.0
2011-08-10 10:30:00,74.11,74.79,73.94,74.2,34700.0,49.8488,50.3062,49.7344,49.9093,34700.0
2011-08-10 11:00:00,74.14,74.26,73.75,73.84,52400.0,49.8689,49.9497,49.6066,49.6672,52400.0
2011-08-10 11:30:00,73.89,74.38,73.57,74.31,40100.0,49.7008,50.0304,49.4855,49.9833,40100.0
2011-08-10 12:00:00,74.17,74.61,74.07,74.3,20300.0,49.8891,50.1851,49.8219,49.9766,20300.0
2011-08-10 12:30:00,74.23,74.58,74.0,74.58,34100.0,49.9295,50.1649,49.7748,50.1649,34100.0
2011-08-10 13:00:00,74.51,74.64,74.09,74.44,21700.0,50.1178,50.2053,49.8353,50.0707,21700.0
2011-08-10 13:30:00,74.4,74.9,74.27,74.82,20800.0,50.0438,50.3801,49.9564,50.3263,20800.0
2011-08-10 14:00:00,74.8,75.25,74.62,74.85,45600.0,50.3129,50.6156,50.1918,50.3465,45600.0
2011-08-10 14:30:00,74.85,75.02,74.15,74.15,47800.0,50.3465,50.4609,49.8757,49.8757,47800.0
2011-08-10 15:00:00,74.1,74.41,73.9,73.94,54000.0,49.842,50.0506,49.7075,49.7344,54000.0
2011-08-10 15:30:00,73.97,74.22,73.27,73.43,141400.0,49.7546,49.9228,49.2838,49.3914,141400.0
2011-08-11 09:30:00,73.55,74.18,73.01,73.56,52800.0,49.4721,49.8959,49.1089,49.4788,52800.0
2011-08-11 10:00:00,73.57,74.29,73.47,74.11,33700.0,49.4855,49.9698,49.4183,49.8488,33700.0
2011-08-11 10:30:00,74.12,74.74,74.08,74.43,21600.0,49.8555,50.2725,49.8286,50.064,21600.0
2011-08-11 11:00:00,74.47,74.69,74.27,74.63,19400.0,50.0909,50.2389,49.9564,50.1985,19400.0
2011-08-11 11:30:00,74.61,74.88,74.35,74.66,28300.0,50.1851,50.3667,50.0102,50.2187,28300.0
2011-08-11 12:00:00,74.67,74.85,74.3,74.46,21700.0,50.2254,50.3465,49.9766,50.0842,21700.0
2011-08-11 12:30:00,74.42,74.97,74.42,74.87,17800.0,50.0573,50.4272,50.0573,50.36,17800.0
2011-08-11 13:00:00,74.88,74.88,74.55,74.76,59100.0,50.3667,50.3667,50.1447,50.286,59100.0
2011-08-11 13:30:00,74.81,74.97,74.53,74.88,36500.0,50.3196,50.4272,50.1313,50.3667,36500.0
2011-08-11 14:00:00,74.94,75.28,74.81,75.22,18100.0,50.4071,50.6357,50.3196,50.5954,18100.0
2011-08-11 14:30:00,75.25,75.44,75.01,75.4,36800.0,50.6156,50.7434,50.4541,50.7165,36800.0
2011-08-11 15:00:00,75.4,75.84,75.28,75.69,64200.0,50.7165,51.0124,50.6357,50.9115,64200.0
2011-08-11 15:30:00,75.77,75.94,75.05,75.06,139700.0,50.9653,51.0797,50.481,50.4878,139700.0
2011-08-12 09:30:00,74.46,74.72,74.1,74.17,156000.0,50.0842,50.2591,49.842,49.8891,156000.0
2011-08-12 10:00:00,74.14,74.58,74.12,74.53,60300.0,49.8689,50.1649,49.8555,50.1313,60300.0
2011-08-12 10:30:00,74.54,74.78,74.2,74.5,65400.0,50.138,50.2994,49.9093,50.1111,65400.0
2011-08-12 11:00:00,74.5,74.79,74.36,74.76,59200.0,50.1111,50.3062,50.0169,50.286,59200.0
2011-08-12 11:30:00,74.71,75.04,74.67,74.83,14300.0,50.2523,50.4743,50.2254,50.3331,14300.0
2011-08-12 12:00:00,74.96,75.0,74.78,74.93,17900.0,50.4205,50.4474,50.2994,50.4003,17900.0
2011-08-12 12:30:00,74.94,74.99,74.6,74.78,47900.0,50.4071,50.4407,50.1784,50.2994,47900.0
2011-08-12 13:00:00,74.81,74.88,74.6,74.7,14200.0,50.3196,50.3667,50.1784,50.2456,14200.0
2011-08-12 13:30:00,74.67,74.82,74.6,74.66,15900.0,50.2254,50.3263,50.1784,50.2187,15900.0
2011-08-12 14:00:00,74.67,74.7,74.25,74.37,33100.0,50.2254,50.2456,49.9429,50.0237,33100.0
2011-08-12 14:30:00,74.39,74.5,74.21,74.4,34900.0,50.0371,50.1111,49.916,50.0438,34900.0
2011-08-12 15:00:00,74.45,74.56,74.33,74.39,22700.0,50.0775,50.1515,49.9967,50.0371,22700.0
2011-08-12 15:30:00,74.43,74.49,74.25,74.45,76800.0,50.064,50.1044,49.9429,50.0775,76800.0
2011-08-15 09:30:00,75.56,75.71,75.26,75.71,34900.0,50.8241,50.925,50.6223,50.925,34900.0
2011-08-15 10:00:00,75.71,76.18,75.7,76.18,17100.0,50.925,51.2411,50.9183,51.2411,17100.0
2011-08-15 10:30:00,76.16,76.2,76.0,76.01,29300.0,51.2277,51.2546,51.12,51.1268,29300.0
2011-08-15 11:00:00,76.0,76.0,75.7,75.7,19900.0,51.12,51.12,50.9183,50.9183,19900.0
2011-08-15 11:30:00,75.71,75.77,75.54,75.73,8800.0,50.925,50.9653,50.8106,50.9384,8800.0
2011-08-15 12:00:00,75.75,75.86,75.64,75.81,12000.0,50.9519,51.0259,50.8779,50.9922,12000.0
2011-08-15 12:30:00,75.81,75.93,75.7,75.89,12000.0,50.9922,51.073,50.9183,51.0461,12000.0
2011-08-15 13:00:00,75.9,75.94,75.73,75.85,13800.0,51.0528,51.0797,50.9384,51.0191,13800.0
2011-08-15 13:30:00,75.83,76.0,75.77,75.91,14300.0,51.0057,51.12,50.9653,51.0595,14300.0
2011-08-15 14:00:00,75.91,76.09,75.81,76.0,20000.0,51.0595,51.1806,50.9922,51.12,20000.0
2011-08-15 14:30:00,76.02,76.06,75.85,76.02,18000.0,51.1335,51.1604,51.0191,51.1335,18000.0
2011-08-15 15:00:00,76.02,76.07,75.92,75.95,22900.0,51.1335,51.1671,51.0662,51.0864,22900.0
2011-08-15 15:30:00,75.98,76.12,75.87,76.1,71600.0,51.1066,51.2008,51.0326,51.1873,71600.0
2011-08-16 09:30:00,75.23,75.38,74.73,75.04,45000.0,50.6021,50.703,50.2658,50.4743,45000.0
2011-08-16 10:00:00,75.0,75.59,75.0,75.59,18600.0,50.4474,50.8443,50.4474,50.8443,18600.0
2011-08-16 10:30:00,75.54,75.7,75.47,75.7,18800.0,50.8106,50.9183,50.7635,50.9183,18800.0
2011-08-16 11:00:00,75.71,75.74,75.56,75.74,6200.0,50.925,50.9452,50.8241,50.9452,6200.0
2011-08-16 11:30:00,75.75,75.9,75.61,75.89,12200.0,50.9519,51.0528,50.8577,51.0461,12200.0
2011-08-16 12:00:00,75.82,76.01,75.43,75.43,46100.0,50.999,51.1268,50.7366,50.7366,46100.0
2011-08-16 12:30:00,75.45,75.53,75.24,75.3,13600.0,50.7501,50.8039,50.6088,50.6492,13600.0
2011-08-16 13:00:00,75.28,75.32,74.96,75.18,15900.0,50.6357,50.6627,50.4205,50.5685,15900.0
2011-08-16 13:30:00,75.16,75.4,75.15,75.33,7200.0,50.555,50.7165,50.5483,50.6694,7200.0
2011-08-16 14:00:00,75.33,75.5,75.25,75.25,7500.0,50.6694,50.7837,50.6156,50.6156,7500.0
2011-08-16 14:30:00,75.27,75.34,75.1,75.1,14100.0,50.629,50.6761,50.5147,50.5147,14100.0
2011-08-16 15:00:00,75.17,75.62,75.17,75.62,11100.0,50.5618,50.8644,50.5618,50.8644,11100.0
2011-08-16 15:30:00,75.61,75.64,75.32,75.41,24900.0,50.8577,50.8779,50.6627,50.7232,24900.0
2011-08-17 09:30:00,75.1,75.3,74.77,75.25,27900.0,50.5147,50.6492,50.2927,50.6156,27900.0
2011-08-17 10:00:00,75.25,75.28,75.13,75.24,13400.0,50.6156,50.6357,50.5349,50.6088,13400.0
2011-08-17 10:30:00,75.26,75.26,74.85,74.85,13900.0,50.6223,50.6223,50.3465,50.3465,13900.0
2011-08-17 11:00:00,74.83,75.15,74.83,74.88,11300.0,50.3331,50.5483,50.3331,50.3667,11300.0
2011-08-17 11:30:00,74.9,74.96,74.65,74.7,19000.0,50.3801,50.4205,50.212,50.2456,19000.0
2011-08-17 12:00:00,74.7,74.72,74.46,74.59,12400.0,50.2456,50.2591,50.0842,50.1716,12400.0
2011-08-17 12:30:00,74.63,74.74,74.46,74.52,6800.0,50.1985,50.2725,50.0842,50.1245,6800.0
2011-08-17 13:00:00,74.53,74.69,74.38,74.59,16900.0,50.1313,50.2389,50.0304,50.1716,16900.0
2011-08-17 13:30:00,74.61,74.68,74.51,74.57,11900.0,50.1851,50.2322,50.1178,50.1582,11900.0
2011-08-17 14:00:00,74.58,74.77,74.57,74.64,18000.0,50.1649,50.2927,50.1582,50.2053,18000.0
2011-08-17 14:30:00,74.66,74.73,74.55,74.7,7500.0,50.2187,50.2658,50.1447,50.2456,7500.0
2011-08-17 15:00:00,74.7,74.78,74.64,74.72,15500.0,50.2456,50.2994,50.2053,50.2591,15500.0
2011-08-17 15:30:00,74.73,74.74,74.58,74.68,29400.0,50.2658,50.2725,50.1649,50.2322,29400.0
2011-08-18 09:30:00,72.47,72.47,71.95,72.11,88800.0,48.7457,48.7457,48.3959,48.5035,88800.0
2011-08-18 10:00:00,72.11,72.11,71.25,71.5,49000.0,48.5035,48.5035,47.925,48.0932,49000.0
2011-08-18 10:30:00,71.49,71.6,71.16,71.55,50100.0,48.0865,48.1605,47.8645,48.1268,50100.0
2011-08-18 11:00:00,71.55,71.55,71.16,71.24,55000.0,48.1268,48.1268,47.8645,47.9183,55000.0
2011-08-18 11:30:00,71.26,71.77,71.24,71.75,29200.0,47.9318,48.2748,47.9183,48.2614,29200.0
2011-08-18 12:00:00,71.74,71.93,71.5,71.6,39400.0,48.2546,48.3824,48.0932,48.1605,39400.0
2011-08-18 12:30:00,71.62,71.7,71.41,71.46,29300.0,48.1739,48.2277,48.0327,48.0663,29300.0
2011-08-18 13:00:00,71.44,71.5,71.25,71.29,26700.0,48.0528,48.0932,47.925,47.9519,26700.0
2011-08-18 13:30:00,71.31,71.38,71.1,71.18,21300.0,47.9654,48.0125,47.8241,47.878,21300.0
2011-08-18 14:00:00,71.24,71.59,71.24,71.39,45300.0,47.9183,48.1537,47.9183,48.0192,45300.0
2011-08-18 14:30:00,71.36,71.47,71.05,71.06,47300.0,47.999,48.073,47.7905,47.7972,47300.0
2011-08-18 15:00:00,71.06,71.34,70.9,71.34,70800.0,47.7972,47.9856,47.6896,47.9856,70800.0
2011-08-18 15:30:00,71.33,71.77,70.95,71.56,264000.0,47.9789,48.2748,47.7233,48.1336,264000.0
2011-08-19 09:30:00,71.71,72.44,71.58,72.14,90100.0,48.2345,48.7255,48.147,48.5237,90100.0
2011-08-19 10:00:00,72.16,72.42,71.94,72.03,254000.0,48.5371,48.712,48.3892,48.4497,254000.0
2011-08-19 10:30:00,72.0,72.08,71.61,71.8,60700.0,48.4295,48.4833,48.1672,48.295,60700.0
2011-08-19 11:00:00,71.79,71.86,71.21,71.32,32900.0,48.2883,48.3353,47.8981,47.9721,32900.0
2011-08-19 11:30:00,71.36,71.41,71.02,71.25,81800.0,47.999,48.0327,47.7703,47.925,81800.0
2011-08-19 12:00:00,71.25,71.26,70.97,71.04,39000.0,47.925,47.9318,47.7367,47.7838,39000.0
2011-08-19 12:30:00,71.06,71.2,70.98,71.01,83000.0,47.7972,47.8914,47.7434,47.7636,83000.0
2011-08-19 13:00:00,70.98,71.15,70.97,71.07,51100.0,47.7434,47.8578,47.7367,47.804,51100.0
2011-08-19 13:30:00,71.07,71.13,70.91,71.07,50400.0,47.804,47.8443,47.6963,47.804,50400.0
2011-08-19 14:00:00,71.07,71.16,70.33,70.53,105700.0,47.804,47.8645,47.3062,47.4407,105700.0
2011-08-19 14:30:00,70.57,70.75,70.4,70.57,115900.0,47.4677,47.5887,47.3533,47.4677,115900.0
2011-08-19 15:00:00,70.57,70.82,70.4,70.65,124500.0,47.4677,47.6358,47.3533,47.5215,124500.0
2011-08-19 15:30:00,70.66,71.04,70.5,70.69,360700.0,47.5282,47.7838,47.4206,47.5484,360700.0
2011-08-22 09:30:00,71.56,71.66,70.75,70.79,160600.0,48.1336,48.2008,47.5887,47.6156,160600.0
2011-08-22 10:00:00,70.86,71.03,70.68,70.88,131600.0,47.6627,47.7771,47.5416,47.6762,131600.0
2011-08-22 10:30:00,70.9,71.01,70.44,70.53,45600.0,47.6896,47.7636,47.3802,47.4407,45600.0
2011-08-22 11:00:00,70.47,70.71,70.39,70.53,26000.0,47.4004,47.5618,47.3466,47.4407,26000.0
2011-08-22 11:30:00,70.55,70.62,70.05,70.1,65700.0,47.4542,47.5013,47.1179,47.1515,65700.0
2011-08-22 12:00:00,70.12,70.59,70.1,70.4,49600.0,47.165,47.4811,47.1515,47.3533,49600.0
2011-08-22 12:30:00,70.42,70.69,70.16,70.61,32900.0,47.3668,47.5484,47.1919,47.4946,32900.0
2011-08-22 13:00:00,70.6,70.78,70.47,70.47,50800.0,47.4878,47.6089,47.4004,47.4004,50800.0
2011-08-22 13:30:00,70.52,70.6,70.34,70.58,32700.0,47.434,47.4878,47.3129,47.4744,32700.0
2011-08-22 14:00:00,70.6,70.75,70.42,70.5,51300.0,47.4878,47.5887,47.3668,47.4206,51300.0
2011-08-22 14:30:00,70.51,70.6,70.38,70.53,66100.0,47.4273,47.4878,47.3399,47.4407,66100.0
2011-08-22 15:00:00,70.51,70.77,70.48,70.7,61500.0,47.4273,47.6022,47.4071,47.5551,61500.0
2011-08-22 15:30:00,70.69,70.86,70.47,70.57,94900.0,47.5484,47.6627,47.4004,47.4677,94900.0
2011-08-23 09:30:00,71.63,71.65,71.11,71.43,60100.0,48.1806,48.1941,47.8309,48.0461,60100.0
2011-08-23 10:00:00,71.38,71.95,71.32,71.79,36700.0,48.0125,48.3959,47.9721,48.2883,36700.0
2011-08-23 10:30:00,71.78,72.0,71.73,71.79,22300.0,48.2815,48.4295,48.2479,48.2883,22300.0
2011-08-23 11:00:00,71.76,71.94,71.74,71.85,16900.0,48.2681,48.3892,48.2546,48.3286,16900.0
2011-08-23 11:30:00,71.91,72.37,71.89,72.31,31100.0,48.369,48.6784,48.3555,48.638,31100.0
2011-08-23 12:00:00,72.28,72.28,71.93,72.05,23000.0,48.6179,48.6179,48.3824,48.4631,23000.0
2011-08-23 12:30:00,72.06,72.3,72.03,72.26,21000.0,48.4699,48.6313,48.4497,48.6044,21000.0
2011-08-23 13:00:00,72.28,72.32,72.03,72.06,22500.0,48.6179,48.6448,48.4497,48.4699,22500.0
2011-08-23 13:30:00,72.08,72.22,71.43,72.11,51700.0,48.4833,48.5775,48.0461,48.5035,51700.0
2011-08-23 14:00:00,72.18,72.3,72.09,72.3,30000.0,48.5506,48.6313,48.4901,48.6313,30000.0
2011-08-23 14:30:00,72.3,72.37,72.22,72.27,13600.0,48.6313,48.6784,48.5775,48.6111,13600.0
2011-08-23 15:00:00,72.28,72.78,72.27,72.53,30200.0,48.6179,48.9542,48.6111,48.786,30200.0
2011-08-23 15:30:00,72.53,72.85,72.41,72.85,73900.0,48.786,49.0013,48.7053,49.0013,73900.0
2011-08-24 09:30:00,71.29,71.92,71.18,71.85,58600.0,47.9519,48.3757,47.878,48.3286,58600.0
2011-08-24 10:00:00,71.89,72.07,71.53,71.7,38100.0,48.3555,48.4766,48.1134,48.2277,38100.0
2011-08-24 10:30:00,71.67,71.84,71.51,71.58,40600.0,48.2075,48.3219,48.0999,48.147,40600.0
2011-08-24 11:00:00,71.56,71.58,71.3,71.55,13700.0,48.1336,48.147,47.9587,48.1268,13700.0
2011-08-24 11:30:00,71.5,71.57,71.34,71.41,15800.0,48.0932,48.1403,47.9856,48.0327,15800.0
2011-08-24 12:00:00,71.38,71.38,71.17,71.24,13100.0,48.0125,48.0125,47.8712,47.9183,13100.0
2011-08-24 12:30:00,71.27,71.55,71.2,71.55,18000.0,47.9385,48.1268,47.8914,48.1268,18000.0
2011-08-24 13:00:00,71.51,71.88,71.48,71.8,17000.0,48.0999,48.3488,48.0797,48.295,17000.0
2011-08-24 13:30:00,71.81,71.97,71.72,71.94,70200.0,48.3017,48.4093,48.2412,48.3892,70200.0
2011-08-24 14:00:00,71.98,72.02,71.88,71.96,70100.0,48.4161,48.443,48.3488,48.4026,70100.0
2011-08-24 14:30:00,71.96,71.96,71.73,71.89,32300.0,48.4026,48.4026,48.2479,48.3555,32300.0
2011-08-24 15:00:00,71.9,72.05,71.85,72.0,32300.0,48.3623,48.4631,48.3286,48.4295,32300.0
2011-08-24 15:30:00,72.02,72.19,71.95,72.1,184400.0,48.443,48.5573,48.3959,48.4968,184400.0
2011-08-25 09:30:00,72.44,72.78,71.81,72.06,116200.0,48.7255,48.9542,48.3017,48.4699,116200.0
2011-08-25 10:00:00,72.07,72.11,71.58,71.71,16700.0,48.4766,48.5035,48.147,48.2345,16700.0
2011-08-25 10:30:00,71.77,71.85,71.34,71.51,24400.0,48.2748,48.3286,47.9856,48.0999,24400.0
2011-08-25 11:00:00,71.58,71.77,71.38,71.51,23100.0,48.147,48.2748,48.0125,48.0999,23100.0
2011-08-25 11:30:00,71.51,71.55,71.26,71.4,11200.0,48.0999,48.1268,47.9318,48.0259,11200.0
2011-08-25 12:00:00,71.44,71.46,71.16,71.27,14100.0,48.0528,48.0663,47.8645,47.9385,14100.0
2011-08-25 12:30:00,71.28,71.28,70.94,71.12,18400.0,47.9452,47.9452,47.7165,47.8376,18400.0
2011-08-25 13:00:00,71.15,71.53,71.09,71.46,29500.0,47.8578,48.1134,47.8174,48.0663,29500.0
2011-08-25 13:30:00,71.47,71.53,71.28,71.43,17000.0,48.073,48.1134,47.9452,48.0461,17000.0
2011-08-25 14:00:00,71.45,71.62,71.39,71.5,14900.0,48.0596,48.1739,48.0192,48.0932,14900.0
2011-08-25 14:30:00,71.49,71.69,71.26,71.27,25100.0,48.0865,48.221,47.9318,47.9385,25100.0
2011-08-25 15:00:00,71.26,71.69,71.22,71.47,29600.0,47.9318,48.221,47.9049,48.073,29600.0
2011-08-25 15:30:00,71.46,71.51,71.0,71.28,91100.0,48.0663,48.0999,47.7569,47.9452,91100.0
2011-08-26 09:30:00,71.26,71.35,70.95,71.29,27800.0,47.9318,47.9923,47.7233,47.9519,27800.0
2011-08-26 10:00:00,71.19,71.49,70.59,71.28,26300.0,47.8847,48.0865,47.4811,47.9452,26300.0
2011-08-26 10:30:00,71.28,71.85,71.13,71.63,24800.0,47.9452,48.3286,47.8443,48.1806,24800.0
2011-08-26 11:00:00,71.53,72.02,71.53,71.78,7500.0,48.1134,48.443,48.1134,48.2815,7500.0
2011-08-26 11:30:00,71.76,71.87,71.67,71.85,6300.0,48.2681,48.3421,48.2075,48.3286,6300.0
2011-08-26 12:00:00,71.86,72.27,71.82,72.21,22700.0,48.3353,48.6111,48.3084,48.5708,22700.0
2011-08-26 12:30:00,72.15,72.16,71.88,71.97,7900.0,48.5304,48.5371,48.3488,48.4093,7900.0
2011-08-26 13:00:00,71.93,72.02,71.87,72.02,7900.0,48.3824,48.443,48.3421,48.443,7900.0
2011-08-26 13:30:00,71.99,72.11,71.93,72.06,19500.0,48.4228,48.5035,48.3824,48.4699,19500.0
2011-08-26 14:00:00,72.07,72.1,71.82,71.82,10300.0,48.4766,48.4968,48.3084,48.3084,10300.0
2011-08-26 14:30:00,71.85,71.99,71.75,71.89,10900.0,48.3286,48.4228,48.2614,48.3555,10900.0
2011-08-26 15:00:00,71.87,71.87,71.51,71.62,11000.0,48.3421,48.3421,48.0999,48.1739,11000.0
2011-08-26 15:30:00,71.63,71.76,71.5,71.67,223200.0,48.1806,48.2681,48.0932,48.2075,223200.0
2011-08-29 09:30:00,71.28,71.72,71.21,71.66,160300.0,47.9452,48.2412,47.8981,48.2008,160300.0
2011-08-29 10:00:00,71.69,72.13,71.57,72.06,86700.0,48.221,48.517,48.1403,48.4699,86700.0
2011-08-29 10:30:00,72.07,72.12,71.95,71.95,33600.0,48.4766,48.5102,48.3959,48.3959,33600.0
2011-08-29 11:00:00,71.96,72.0,71.83,71.86,46100.0,48.4026,48.4295,48.3152,48.3353,46100.0
2011-08-29 11:30:00,71.85,72.0,71.79,71.92,18100.0,48.3286,48.4295,48.2883,48.3757,18100.0
2011-08-29 12:00:00,71.9,72.05,71.88,72.01,16400.0,48.3623,48.4631,48.3488,48.4362,16400.0
2011-08-29 12:30:00,72.02,72.2,71.95,72.19,16000.0,48.443,48.564,48.3959,48.5573,16000.0
2011-08-29 13:00:00,72.17,72.36,72.15,72.27,41300.0,48.5439,48.6717,48.5304,48.6111,41300.0
2011-08-29 13:30:00,72.26,72.26,72.1,72.12,21600.0,48.6044,48.6044,48.4968,48.5102,21600.0
2011-08-29 14:00:00,72.13,72.26,72.1,72.21,29300.0,48.517,48.6044,48.4968,48.5708,29300.0
2011-08-29 14:30:00,72.26,72.31,72.08,72.09,22000.0,48.6044,48.638,48.4833,48.4901,22000.0
2011-08-29 15:00:00,72.08,72.25,72.0,72.25,58300.0,48.4833,48.5977,48.4295,48.5977,58300.0
2011-08-29 15:30:00,72.24,72.24,72.01,72.1,111000.0,48.5909,48.5909,48.4362,48.4968,111000.0
2011-08-30 09:30:00,70.9,71.25,70.74,70.83,138200.0,47.6896,47.925,47.582,47.6425,138200.0
2011-08-30 10:00:00,70.78,70.8,70.46,70.78,68000.0,47.6089,47.6224,47.3937,47.6089,68000.0
2011-08-30 10:30:00,70.77,71.01,70.71,70.74,47800.0,47.6022,47.7636,47.5618,47.582,47800.0
2011-08-30 11:00:00,70.74,71.13,70.74,71.08,84600.0,47.582,47.8443,47.582,47.8107,84600.0
2011-08-30 11:30:00,71.07,71.31,70.9,71.07,47200.0,47.804,47.9654,47.6896,47.804,47200.0
2011-08-30 12:00:00,71.07,71.22,70.9,70.9,41400.0,47.804,47.9049,47.6896,47.6896,41400.0
2011-08-30 12:30:00,70.89,70.99,70.7,70.85,26900.0,47.6829,47.7502,47.5551,47.656,26900.0
2011-08-30 13:00:00,70.85,70.95,70.79,70.87,31800.0,47.656,47.7233,47.6156,47.6694,31800.0
2011-08-30 13:30:00,70.88,70.97,70.75,70.86,23000.0,47.6762,47.7367,47.5887,47.6627,23000.0
2011-08-30 14:00:00,70.88,71.01,70.73,70.97,39200.0,47.6762,47.7636,47.5753,47.7367,39200.0
2011-08-30 14:30:00,70.97,70.99,70.79,70.95,30900.0,47.7367,47.7502,47.6156,47.7233,30900.0
2011-08-30 15:00:00,70.94,70.98,70.84,70.98,34500.0,47.7165,47.7434,47.6493,47.7434,34500.0
2011-08-30 15:30:00,70.98,71.3,70.91,70.96,109200.0,47.7434,47.9587,47.6963,47.73,109200.0
2011-08-31 09:30:00,71.76,72.01,71.6,71.91,107000.0,48.2681,48.4362,48.1605,48.369,107000.0
2011-08-31 10:00:00,71.88,72.0,71.84,71.85,50800.0,48.3488,48.4295,48.3219,48.3286,50800.0
2011-08-31 10:30:00,71.86,71.95,71.82,71.89,45100.0,48.3353,48.3959,48.3084,48.3555,45100.0
2011-08-31 11:00:00,71.91,72.0,71.66,71.77,35400.0,48.369,48.4295,48.2008,48.2748,35400.0
2011-08-31 11:30:00,71.78,71.93,71.7,71.7,25400.0,48.2815,48.3824,48.2277,48.2277,25400.0
2011-08-31 12:00:00,71.74,72.02,71.69,72.02,30300.0,48.2546,48.443,48.221,48.443,30300.0
2011-08-31 12:30:00,72.04,72.17,71.93,72.05,55400.0,48.4564,48.5439,48.3824,48.4631,55400.0
2011-08-31 13:00:00,72.06,72.09,71.96,72.07,20800.0,48.4699,48.4901,48.4026,48.4766,20800.0
2011-08-31 13:30:00,72.09,72.2,71.96,72.0,27400.0,48.4901,48.564,48.4026,48.4295,27400.0
2011-08-31 14:00:00,72.01,72.04,71.62,71.64,44000.0,48.4362,48.4564,48.1739,48.1874,44000.0
2011-08-31 14:30:00,71.63,71.67,71.29,71.52,31700.0,48.1806,48.2075,47.9519,48.1067,31700.0
2011-08-31 15:00:00,71.49,71.73,71.31,71.63,39700.0,48.0865,48.2479,47.9654,48.1806,39700.0
2011-08-31 15:30:00,71.64,72.0,71.63,71.82,171500.0,48.1874,48.4295,48.1806,48.3084,171500.0
2011-09-01 09:30:00,71.65,71.65,71.06,71.49,67600.0,48.1941,48.1941,47.7972,48.0865,67600.0
2011-09-01 10:00:00,71.46,72.17,71.42,71.68,46200.0,48.0663,48.5439,48.0394,48.2143,46200.0
2011-09-01 10:30:00,71.66,71.77,71.4,71.61,33700.0,48.2008,48.2748,48.0259,48.1672,33700.0
2011-09-01 11:00:00,71.57,71.81,71.51,71.79,21600.0,48.1403,48.3017,48.0999,48.2883,21600.0
2011-09-01 11:30:00,71.76,71.92,71.63,71.89,19500.0,48.2681,48.3757,48.1806,48.3555,19500.0
2011-09-01 12:00:00,71.88,71.91,71.69,71.78,20000.0,48.3488,48.369,48.221,48.2815,20000.0
2011-09-01 12:30:00,71.81,71.82,71.69,71.69,15100.0,48.3017,48.3084,48.221,48.221,15100.0
2011-09-01 13:00:00,71.64,71.76,71.57,71.67,23400.0,48.1874,48.2681,48.1403,48.2075,23400.0
2011-09-01 13:30:00,71.68,71.68,71.48,71.52,39700.0,48.2143,48.2143,48.0797,48.1067,39700.0
2011-09-01 14:00:00,71.49,71.54,71.37,71.42,22200.0,48.0865,48.1201,48.0058,48.0394,22200.0
2011-09-01 14:30:00,71.42,71.52,71.29,71.32,28400.0,48.0394,48.1067,47.9519,47.9721,28400.0
2011-09-01 15:00:00,71.32,71.41,71.11,71.27,29600.0,47.9721,48.0327,47.8309,47.9385,29600.0
2011-09-01 15:30:00,71.27,71.27,71.07,71.18,93900.0,47.9385,47.9385,47.804,47.878,93900.0
2011-09-02 09:30:00,70.11,70.22,69.37,69.48,131200.0,47.1582,47.2322,46.6605,46.7345,131200.0
2011-09-02 10:00:00,69.49,69.76,69.45,69.62,38500.0,46.7412,46.9228,46.7143,46.8287,38500.0
2011-09-02 10:30:00,69.58,69.81,69.45,69.73,21000.0,46.8017,46.9565,46.7143,46.9026,21000.0
2011-09-02 11:00:00,69.74,69.78,69.47,69.5,64700.0,46.9094,46.9363,46.7278,46.7479,64700.0
2011-09-02 11:30:00,69.48,69.55,69.34,69.35,46300.0,46.7345,46.7816,46.6403,46.647,46300.0
2011-09-02 12:00:00,69.36,69.5,69.34,69.4,27100.0,46.6538,46.7479,46.6403,46.6807,27100.0
2011-09-02 12:30:00,69.39,69.45,69.3,69.36,22200.0,46.6739,46.7143,46.6134,46.6538,22200.0
2011-09-02 13:00:00,69.33,69.37,69.23,69.27,27700.0,46.6336,46.6605,46.5663,46.5932,27700.0
2011-09-02 13:30:00,69.28,69.38,69.2,69.32,59400.0,46.6,46.6672,46.5461,46.6269,59400.0
2011-09-02 14:00:00,69.33,69.41,69.15,69.21,27600.0,46.6336,46.6874,46.5125,46.5529,27600.0
2011-09-02 14:30:00,69.19,69.23,69.05,69.1,45400.0,46.5394,46.5663,46.4453,46.4789,45400.0
2011-09-02 15:00:00,69.12,69.25,69.03,69.13,61100.0,46.4923,46.5798,46.4318,46.4991,61100.0
2011-09-02 15:30:00,69.11,69.47,69.1,69.35,103000.0,46.4856,46.7278,46.4789,46.647,103000.0
2011-09-06 09:30:00,67.84,68.04,67.63,67.89,166600.0,45.6314,45.7659,45.4901,45.665,166600.0
2011-09-06 10:00:00,67.91,68.18,67.78,67.82,30200.0,45.6784,45.8601,45.591,45.6179,30200.0
2011-09-06 10:30:00,67.85,68.32,67.84,68.27,37200.0,45.6381,45.9542,45.6314,45.9206,37200.0
2011-09-06 11:00:00,68.27,68.33,68.0,68.16,38300.0,45.9206,45.961,45.739,45.8466,38300.0
2011-09-06 11:30:00,68.18,68.3,68.1,68.28,41700.0,45.8601,45.9408,45.8062,45.9273,41700.0
2011-09-06 12:00:00,68.31,68.45,68.25,68.35,17400.0,45.9475,46.0417,45.9071,45.9744,17400.0
2011-09-06 12:30:00,68.34,68.34,68.04,68.13,24700.0,45.9677,45.9677,45.7659,45.8264,24700.0
2011-09-06 13:00:00,68.1,68.2,68.05,68.06,8800.0,45.8062,45.8735,45.7726,45.7793,8800.0
2011-09-06 13:30:00,68.08,68.31,68.0,68.2,29200.0,45.7928,45.9475,45.739,45.8735,29200.0
2011-09-06 14:00:00,68.2,68.48,68.17,68.4,24500.0,45.8735,46.0619,45.8533,46.008,24500.0
2011-09-06 14:30:00,68.4,68.4,68.09,68.09,17300.0,46.008,46.008,45.7995,45.7995,17300.0
2011-09-06 15:00:00,68.12,68.12,67.93,67.99,53700.0,45.8197,45.8197,45.6919,45.7323,53700.0
2011-09-06 15:30:00,67.97,68.35,67.91,68.29,121300.0,45.7188,45.9744,45.6784,45.934,121300.0
2011-09-07 09:30:00,69.71,69.71,69.28,69.63,91100.0,46.8892,46.8892,46.6,46.8354,91100.0
2011-09-07 10:00:00,69.66,69.84,69.42,69.42,59700.0,46.8556,46.9766,46.6941,46.6941,59700.0
2011-09-07 10:30:00,69.42,69.58,69.37,69.42,52700.0,46.6941,46.8017,46.6605,46.6941,52700.0
2011-09-07 11:00:00,69.39,69.55,69.35,69.54,49000.0,46.6739,46.7816,46.647,46.7748,49000.0
2011-09-07 11:30:00,69.55,69.57,69.42,69.43,42000.0,46.7816,46.795,46.6941,46.7009,42000.0
2011-09-07 12:00:00,69.42,69.45,69.36,69.42,29500.0,46.6941,46.7143,46.6538,46.6941,29500.0
2011-09-07 12:30:00,69.41,69.54,69.41,69.52,26900.0,46.6874,46.7748,46.6874,46.7614,26900.0
2011-09-07 13:00:00,69.55,69.58,69.49,69.54,25400.0,46.7816,46.8017,46.7412,46.7748,25400.0
2011-09-07 13:30:00,69.55,69.65,69.52,69.59,26400.0,46.7816,46.8488,46.7614,46.8085,26400.0
2011-09-07 14:00:00,69.61,69.84,69.57,69.79,82800.0,46.8219,46.9766,46.795,46.943,82800.0
2011-09-07 14:30:00,69.79,69.99,69.76,69.91,51400.0,46.943,47.0775,46.9228,47.0237,51400.0
2011-09-07 15:00:00,69.92,69.96,69.7,69.78,47300.0,47.0304,47.0573,46.8825,46.9363,47300.0
2011-09-07 15:30:00,69.79,69.85,69.59,69.8,112200.0,46.943,46.9834,46.8085,46.9497,112200.0
2011-09-08 09:30:00,69.6,69.9,69.44,69.49,48000.0,46.8152,47.017,46.7076,46.7412,48000.0
2011-09-08 10:00:00,69.54,69.85,69.36,69.78,45300.0,46.7748,46.9834,46.6538,46.9363,45300.0
2011-09-08 10:30:00,69.81,69.91,69.7,69.89,30200.0,46.9565,47.0237,46.8825,47.0103,30200.0
2011-09-08 11:00:00,69.91,70.14,69.8,69.81,38500.0,47.0237,47.1784,46.9497,46.9565,38500.0
2011-09-08 11:30:00,69.8,69.99,69.56,69.61,22000.0,46.9497,47.0775,46.7883,46.8219,22000.0
2011-09-08 12:00:00,69.54,69.8,69.5,69.69,8800.0,46.7748,46.9497,46.7479,46.8757,8800.0
2011-09-08 12:30:00,69.68,69.77,69.54,69.72,9700.0,46.869,46.9295,46.7748,46.8959,9700.0
2011-09-08 13:00:00,69.72,69.84,69.69,69.73,8900.0,46.8959,46.9766,46.8757,46.9026,8900.0
2011-09-08 13:30:00,69.76,69.84,69.25,69.35,28200.0,46.9228,46.9766,46.5798,46.647,28200.0
2011-09-08 14:00:00,69.35,69.49,69.2,69.31,40200.0,46.647,46.7412,46.5461,46.6201,40200.0
2011-09-08 14:30:00,69.28,69.49,69.27,69.38,12000.0,46.6,46.7412,46.5932,46.6672,12000.0
2011-09-08 15:00:00,69.37,69.37,69.07,69.36,51800.0,46.6605,46.6605,46.4587,46.6538,51800.0
2011-09-08 15:30:00,69.36,69.5,69.29,69.38,123000.0,46.6538,46.7479,46.6067,46.6672,123000.0
2011-09-09 09:30:00,68.41,68.41,68.08,68.08,34200.0,46.0148,46.0148,45.7928,45.7928,34200.0
2011-09-09 10:00:00,68.13,68.51,68.13,68.51,47000.0,45.8264,46.082,45.8264,46.082,47000.0
2011-09-09 10:30:00,68.49,68.63,68.31,68.33,17300.0,46.0686,46.1627,45.9475,45.961,17300.0
2011-09-09 11:00:00,68.37,68.55,68.0,68.14,56100.0,45.9879,46.1089,45.739,45.8332,56100.0
2011-09-09 11:30:00,68.08,68.18,67.88,67.97,27200.0,45.7928,45.8601,45.6583,45.7188,27200.0
2011-09-09 12:00:00,67.97,67.98,67.76,67.85,39800.0,45.7188,45.7255,45.5776,45.6381,39800.0
2011-09-09 12:30:00,67.86,68.03,67.62,67.92,27800.0,45.6448,45.7592,45.4834,45.6852,27800.0
2011-09-09 13:00:00,67.92,68.17,67.77,67.91,22000.0,45.6852,45.8533,45.5843,45.6784,22000.0
2011-09-09 13:30:00,67.9,67.91,67.64,67.72,21000.0,45.6717,45.6784,45.4968,45.5506,21000.0
2011-09-09 14:00:00,67.73,67.9,67.62,67.63,19100.0,45.5574,45.6717,45.4834,45.4901,19100.0
2011-09-09 14:30:00,67.62,67.85,67.58,67.62,28800.0,45.4834,45.6381,45.4565,45.4834,28800.0
2011-09-09 15:00:00,67.59,67.71,67.57,67.6,33000.0,45.4632,45.5439,45.4498,45.4699,33000.0
2011-09-09 15:30:00,67.57,67.93,67.56,67.82,103400.0,45.4498,45.6919,45.443,45.6179,103400.0
2011-09-12 09:30:00,67.23,68.09,67.23,68.03,61200.0,45.2211,45.7995,45.2211,45.7592,61200.0
2011-09-12 10:00:00,68.04,68.24,67.62,67.64,71700.0,45.7659,45.9004,45.4834,45.4968,71700.0
2011-09-12 10:30:00,67.68,67.71,67.38,67.43,39100.0,45.5237,45.5439,45.322,45.3556,39100.0
2011-09-12 11:00:00,67.45,67.73,67.38,67.66,13100.0,45.369,45.5574,45.322,45.5103,13100.0
2011-09-12 11:30:00,67.69,67.76,67.45,67.48,9500.0,45.5305,45.5776,45.369,45.3892,9500.0
2011-09-12 12:00:00,67.56,67.59,67.32,67.52,9300.0,45.443,45.4632,45.2816,45.4161,9300.0
2011-09-12 12:30:00,67.51,67.51,67.25,67.36,10500.0,45.4094,45.4094,45.2345,45.3085,10500.0
2011-09-12 13:00:00,67.39,67.55,67.3,67.38,14700.0,45.3287,45.4363,45.2681,45.322,14700.0
2011-09-12 13:30:00,67.37,67.38,67.08,67.21,14400.0,45.3152,45.322,45.1202,45.2076,14400.0
2011-09-12 14:00:00,67.21,67.29,67.05,67.22,34900.0,45.2076,45.2614,45.1,45.2143,34900.0
2011-09-12 14:30:00,67.26,67.71,67.22,67.29,52800.0,45.2412,45.5439,45.2143,45.2614,52800.0
2011-09-12 15:00:00,67.31,67.46,67.08,67.33,37100.0,45.2749,45.3758,45.1202,45.2883,37100.0
2011-09-12 15:30:00,67.4,68.2,67.36,68.19,77400.0,45.3354,45.8735,45.3085,45.8668,77400.0
2011-09-13 09:30:00,68.64,68.99,68.4,68.95,51900.0,46.1695,46.4049,46.008,46.378,51900.0
2011-09-13 10:00:00,68.97,69.13,68.75,68.9,25500.0,46.3914,46.4991,46.2435,46.3444,25500.0
2011-09-13 10:30:00,68.89,68.93,68.57,68.71,16900.0,46.3376,46.3645,46.1224,46.2166,16900.0
2011-09-13 11:00:00,68.71,68.81,68.41,68.5,16500.0,46.2166,46.2838,46.0148,46.0753,16500.0
2011-09-13 11:30:00,68.53,68.65,68.47,68.55,35800.0,46.0955,46.1762,46.0551,46.1089,35800.0
2011-09-13 12:00:00,68.52,68.64,68.36,68.57,37100.0,46.0888,46.1695,45.9811,46.1224,37100.0
2011-09-13 12:30:00,68.54,68.66,68.49,68.64,15200.0,46.1022,46.1829,46.0686,46.1695,15200.0
2011-09-13 13:00:00,68.69,68.96,68.69,68.91,29600.0,46.2031,46.3847,46.2031,46.3511,29600.0
2011-09-13 13:30:00,68.9,69.13,68.81,68.97,23900.0,46.3444,46.4991,46.2838,46.3914,23900.0
2011-09-13 14:00:00,68.94,69.12,68.77,69.12,20100.0,46.3713,46.4923,46.2569,46.4923,20100.0
2011-09-13 14:30:00,69.14,69.14,68.84,68.87,28700.0,46.5058,46.5058,46.304,46.3242,28700.0
2011-09-13 15:00:00,68.89,68.98,68.63,68.98,36800.0,46.3376,46.3982,46.1627,46.3982,36800.0
2011-09-13 15:30:00,68.97,69.14,68.9,69.09,75900.0,46.3914,46.5058,46.3444,46.4722,75900.0
2011-09-14 09:30:00,69.45,69.5,69.08,69.24,22700.0,46.7143,46.7479,46.4654,46.5731,22700.0
2011-09-14 10:00:00,69.21,69.24,68.58,68.98,26500.0,46.5529,46.5731,46.1291,46.3982,26500.0
2011-09-14 10:30:00,69.01,69.17,68.84,69.08,13800.0,46.4183,46.526,46.304,46.4654,13800.0
2011-09-14 11:00:00,69.05,69.43,68.95,69.43,21700.0,46.4453,46.7009,46.378,46.7009,21700.0
2011-09-14 11:30:00,69.44,69.55,69.28,69.43,17600.0,46.7076,46.7816,46.6,46.7009,17600.0
2011-09-14 12:00:00,69.47,69.6,69.46,69.58,13600.0,46.7278,46.8152,46.721,46.8017,13600.0
2011-09-14 12:30:00,69.59,69.7,69.56,69.66,22900.0,46.8085,46.8825,46.7883,46.8556,22900.0
2011-09-14 13:00:00,69.7,69.85,69.68,69.85,16600.0,46.8825,46.9834,46.869,46.9834,16600.0
2011-09-14 13:30:00,69.82,69.99,69.74,69.78,17600.0,46.9632,47.0775,46.9094,46.9363,17600.0
2011-09-14 14:00:00,69.79,70.09,69.79,69.92,31600.0,46.943,47.1448,46.943,47.0304,31600.0
2011-09-14 14:30:00,69.92,69.93,69.79,69.9,11800.0,47.0304,47.0372,46.943,47.017,11800.0
2011-09-14 15:00:00,69.9,70.11,69.88,70.06,61100.0,47.017,47.1582,47.0035,47.1246,61100.0
2011-09-14 15:30:00,70.07,70.22,69.47,69.57,102900.0,47.1313,47.2322,46.7278,46.795,102900.0
2011-09-15 09:30:00,70.52,70.81,70.39,70.47,59200.0,47.434,47.6291,47.3466,47.4004,59200.0
2011-09-15 10:00:00,70.51,70.78,70.36,70.36,24400.0,47.4273,47.6089,47.3264,47.3264,24400.0
2011-09-15 10:30:00,70.35,70.52,70.15,70.34,24700.0,47.3197,47.434,47.1851,47.3129,24700.0
2011-09-15 11:00:00,70.35,70.67,70.27,70.57,19100.0,47.3197,47.5349,47.2659,47.4677,19100.0
2011-09-15 11:30:00,70.62,70.92,70.62,70.83,23900.0,47.5013,47.7031,47.5013,47.6425,23900.0
2011-09-15 12:00:00,70.84,70.96,70.79,70.81,15900.0,47.6493,47.73,47.6156,47.6291,15900.0
2011-09-15 12:30:00,70.8,70.96,70.8,70.83,10400.0,47.6224,47.73,47.6224,47.6425,10400.0
2011-09-15 13:00:00,70.85,71.06,70.84,70.97,22300.0,47.656,47.7972,47.6493,47.7367,22300.0
2011-09-15 13:30:00,70.97,71.18,70.93,71.06,33100.0,47.7367,47.878,47.7098,47.7972,33100.0
2011-09-15 14:00:00,71.08,71.18,71.04,71.1,24200.0,47.8107,47.878,47.7838,47.8241,24200.0
2011-09-15 14:30:00,71.1,71.24,71.06,71.17,33200.0,47.8241,47.9183,47.7972,47.8712,33200.0
2011-09-15 15:00:00,71.16,71.2,71.04,71.07,35800.0,47.8645,47.8914,47.7838,47.804,35800.0
2011-09-15 15:30:00,71.06,71.24,71.06,71.22,86800.0,47.7972,47.9183,47.7972,47.9049,86800.0
2011-09-16 09:30:00,71.49,71.55,71.21,71.25,41700.0,48.0865,48.1268,47.8981,47.925,41700.0
2011-09-16 10:00:00,71.23,71.27,70.9,70.91,19800.0,47.9116,47.9385,47.6896,47.6963,19800.0
2011-09-16 10:30:00,70.94,70.95,70.42,70.51,18600.0,47.7165,47.7233,47.3668,47.4273,18600.0
2011-09-16 11:00:00,70.54,70.79,70.53,70.58,12800.0,47.4475,47.6156,47.4407,47.4744,12800.0
2011-09-16 11:30:00,70.56,70.83,70.46,70.75,17500.0,47.4609,47.6425,47.3937,47.5887,17500.0
2011-09-16 12:00:00,70.75,70.82,70.7,70.79,6400.0,47.5887,47.6358,47.5551,47.6156,6400.0
2011-09-16 12:30:00,70.81,71.0,70.79,70.88,8200.0,47.6291,47.7569,47.6156,47.6762,8200.0
2011-09-16 13:00:00,70.87,70.87,70.72,70.77,9800.0,47.6694,47.6694,47.5685,47.6022,9800.0
2011-09-16 13:30:00,70.74,70.74,70.55,70.69,19600.0,47.582,47.582,47.4542,47.5484,19600.0
2011-09-16 14:00:00,70.71,70.77,70.66,70.69,11800.0,47.5618,47.6022,47.5282,47.5484,11800.0
2011-09-16 14:30:00,70.71,70.82,70.68,70.82,9000.0,47.5618,47.6358,47.5416,47.6358,9000.0
2011-09-16 15:00:00,70.83,70.84,70.58,70.61,12200.0,47.6425,47.6493,47.4744,47.4946,12200.0
2011-09-16 15:30:00,70.61,70.88,70.61,70.84,62800.0,47.4946,47.6762,47.4946,47.6493,62800.0
2011-09-19 09:30:00,69.86,69.94,69.41,69.74,29000.0,46.9901,47.0439,46.6874,46.9094,29000.0
2011-09-19 10:00:00,69.71,69.85,69.59,69.75,27000.0,46.8892,46.9834,46.8085,46.9161,27000.0
2011-09-19 10:30:00,69.71,70.0,69.69,69.93,19700.0,46.8892,47.0843,46.8757,47.0372,19700.0
2011-09-19 11:00:00,69.92,70.18,69.84,69.99,42700.0,47.0304,47.2053,46.9766,47.0775,42700.0
2011-09-19 11:30:00,70.02,70.21,69.92,70.05,15000.0,47.0977,47.2255,47.0304,47.1179,15000.0
2011-09-19 12:00:00,70.02,70.06,69.87,69.94,11700.0,47.0977,47.1246,46.9968,47.0439,11700.0
2011-09-19 12:30:00,69.93,70.03,69.93,69.99,5700.0,47.0372,47.1044,47.0372,47.0775,5700.0
2011-09-19 13:00:00,69.94,70.03,69.85,70.0,15400.0,47.0439,47.1044,46.9834,47.0843,15400.0
2011-09-19 13:30:00,70.03,70.12,69.97,70.08,28900.0,47.1044,47.165,47.0641,47.1381,28900.0
2011-09-19 14:00:00,70.06,70.43,69.97,70.37,71000.0,47.1246,47.3735,47.0641,47.3331,71000.0
2011-09-19 14:30:00,70.38,70.64,70.32,70.33,28200.0,47.3399,47.5147,47.2995,47.3062,28200.0
2011-09-19 15:00:00,70.33,70.9,70.28,70.86,44000.0,47.3062,47.6896,47.2726,47.6627,44000.0
2011-09-19 15:30:00,70.87,71.01,70.75,70.84,127300.0,47.6694,47.7636,47.5887,47.6493,127300.0
2011-09-20 09:30:00,70.75,70.75,70.31,70.53,67200.0,47.5887,47.5887,47.2928,47.4407,67200.0
2011-09-20 10:00:00,70.49,70.75,70.48,70.74,73100.0,47.4138,47.5887,47.4071,47.582,73100.0
2011-09-20 10:30:00,70.73,70.92,70.72,70.85,33400.0,47.5753,47.7031,47.5685,47.656,33400.0
2011-09-20 11:00:00,70.86,70.94,70.81,70.91,15100.0,47.6627,47.7165,47.6291,47.6963,15100.0
2011-09-20 11:30:00,70.91,70.92,70.76,70.89,13600.0,47.6963,47.7031,47.5955,47.6829,13600.0
2011-09-20 12:00:00,70.88,70.95,70.78,70.91,20100.0,47.6762,47.7233,47.6089,47.6963,20100.0
2011-09-20 12:30:00,70.89,71.16,70.86,71.12,13700.0,47.6829,47.8645,47.6627,47.8376,13700.0
2011-09-20 13:00:00,71.09,71.15,70.98,70.99,18100.0,47.8174,47.8578,47.7434,47.7502,18100.0
2011-09-20 13:30:00,71.03,71.25,70.93,71.18,24800.0,47.7771,47.925,47.7098,47.878,24800.0
2011-09-20 14:00:00,71.18,71.35,71.1,71.35,41900.0,47.878,47.9923,47.8241,47.9923,41900.0
2011-09-20 14:30:00,71.35,71.36,71.0,71.03,43200.0,47.9923,47.999,47.7569,47.7771,43200.0
2011-09-20 15:00:00,71.04,71.07,70.79,70.83,109100.0,47.7838,47.804,47.6156,47.6425,109100.0
2011-09-20 15:30:00,70.8,70.92,70.4,70.44,129200.0,47.6224,47.7031,47.3533,47.3802,129200.0
2011-09-21 09:30:00,70.11,70.31,69.89,70.11,37000.0,47.1582,47.2928,47.0103,47.1582,37000.0
2011-09-21 10:00:00,70.16,70.21,69.69,69.74,11900.0,47.1919,47.2255,46.8757,46.9094,11900.0
2011-09-21 10:30:00,69.76,69.81,69.31,69.54,47200.0,46.9228,46.9565,46.6201,46.7748,47200.0
2011-09-21 11:00:00,69.58,69.75,69.57,69.69,20400.0,46.8017,46.9161,46.795,46.8757,20400.0
2011-09-21 11:30:00,69.67,69.79,69.62,69.62,10200.0,46.8623,46.943,46.8287,46.8287,10200.0
2011-09-21 12:00:00,69.63,69.78,69.57,69.57,13600.0,46.8354,46.9363,46.795,46.795,13600.0
2011-09-21 12:30:00,69.6,69.73,69.47,69.53,13800.0,46.8152,46.9026,46.7278,46.7681,13800.0
2011-09-21 13:00:00,69.57,69.68,69.55,69.59,9900.0,46.795,46.869,46.7816,46.8085,9900.0
2011-09-21 13:30:00,69.63,69.66,69.57,69.59,8600.0,46.8354,46.8556,46.795,46.8085,8600.0
2011-09-21 14:00:00,69.58,69.94,69.33,69.53,54300.0,46.8017,47.0439,46.6336,46.7681,54300.0
2011-09-21 14:30:00,69.54,69.61,69.0,69.18,23600.0,46.7748,46.8219,46.4116,46.5327,23600.0
2011-09-21 15:00:00,69.19,69.5,69.06,69.1,31400.0,46.5394,46.7479,46.452,46.4789,31400.0
2011-09-21 15:30:00,69.12,69.13,68.2,68.22,82400.0,46.4923,46.4991,45.8735,45.887,82400.0
2011-09-22 09:30:00,67.4,68.02,67.37,67.42,54800.0,45.3354,45.7524,45.3152,45.3489,54800.0
2011-09-22 10:00:00,67.36,67.72,67.36,67.45,26600.0,45.3085,45.5506,45.3085,45.369,26600.0
2011-09-22 10:30:00,67.5,67.72,67.38,67.38,36700.0,45.4027,45.5506,45.322,45.322,36700.0
2011-09-22 11:00:00,67.37,67.46,67.1,67.18,20100.0,45.3152,45.3758,45.1336,45.1874,20100.0
2011-09-22 11:30:00,67.14,67.34,67.01,67.03,31400.0,45.1605,45.295,45.0731,45.0865,31400.0
2011-09-22 12:00:00,67.01,67.18,67.0,67.13,40500.0,45.0731,45.1874,45.0664,45.1538,40500.0
2011-09-22 12:30:00,67.1,67.28,67.08,67.23,32000.0,45.1336,45.2547,45.1202,45.2211,32000.0
2011-09-22 13:00:00,67.25,67.25,66.96,67.12,31800.0,45.2345,45.2345,45.0394,45.1471,31800.0
2011-09-22 13:30:00,67.07,67.19,66.7,66.7,22900.0,45.1134,45.1942,44.8646,44.8646,22900.0
2011-09-22 14:00:00,66.77,67.34,66.66,67.19,57600.0,44.9116,45.295,44.8377,45.1942,57600.0
2011-09-22 14:30:00,67.1,67.1,66.72,66.76,46700.0,45.1336,45.1336,44.878,44.9049,46700.0
2011-09-22 15:00:00,66.69,66.71,66.34,66.56,38000.0,44.8578,44.8713,44.6224,44.7704,38000.0
2011-09-22 15:30:00,66.61,67.17,66.44,66.91,108200.0,44.804,45.1807,44.6897,45.0058,108200.0
2011-09-23 09:30:00,67.19,67.67,66.84,67.53,41900.0,45.1942,45.517,44.9587,45.4228,41900.0
2011-09-23 10:00:00,67.49,67.54,67.0,67.22,17700.0,45.3959,45.4296,45.0664,45.2143,17700.0
2011-09-23 10:30:00,67.23,67.58,67.15,67.43,16400.0,45.2211,45.4565,45.1672,45.3556,16400.0
2011-09-23 11:00:00,67.42,67.9,67.3,67.74,25200.0,45.3489,45.6717,45.2681,45.5641,25200.0
2011-09-23 11:30:00,67.73,67.73,67.35,67.53,9600.0,45.5574,45.5574,45.3018,45.4228,9600.0
2011-09-23 12:00:00,67.53,67.73,67.49,67.53,13300.0,45.4228,45.5574,45.3959,45.4228,13300.0
2011-09-23 12:30:00,67.53,67.64,67.2,67.44,18200.0,45.4228,45.4968,45.2009,45.3623,18200.0
2011-09-23 13:00:00,67.46,67.63,67.31,67.59,37500.0,45.3758,45.4901,45.2749,45.4632,37500.0
2011-09-23 13:30:00,67.61,67.85,67.56,67.79,19400.0,45.4767,45.6381,45.443,45.5977,19400.0
2011-09-23 14:00:00,67.79,67.85,67.4,67.44,18400.0,45.5977,45.6381,45.3354,45.3623,18400.0
2011-09-23 14:30:00,67.44,67.62,67.34,67.35,13500.0,45.3623,45.4834,45.295,45.3018,13500.0
2011-09-23 15:00:00,67.39,67.68,67.39,67.63,30900.0,45.3287,45.5237,45.3287,45.4901,30900.0
2011-09-23 15:30:00,67.64,67.87,67.53,67.85,79500.0,45.4968,45.6515,45.4228,45.6381,79500.0
2011-09-26 09:30:00,68.37,68.41,67.91,67.96,26200.0,45.9879,46.0148,45.6784,45.7121,26200.0
2011-09-26 10:00:00,67.98,68.0,67.66,67.82,34300.0,45.7255,45.739,45.5103,45.6179,34300.0
2011-09-26 10:30:00,67.8,67.97,67.57,67.8,46900.0,45.6045,45.7188,45.4498,45.6045,46900.0
2011-09-26 11:00:00,67.82,67.95,67.73,67.95,101600.0,45.6179,45.7054,45.5574,45.7054,101600.0
2011-09-26 11:30:00,67.87,68.22,67.79,68.16,17500.0,45.6515,45.887,45.5977,45.8466,17500.0
2011-09-26 12:00:00,68.21,68.21,67.89,68.01,24600.0,45.8802,45.8802,45.665,45.7457,24600.0
2011-09-26 12:30:00,68.02,68.03,67.68,67.77,24600.0,45.7524,45.7592,45.5237,45.5843,24600.0
2011-09-26 13:00:00,67.73,67.8,67.57,67.72,31900.0,45.5574,45.6045,45.4498,45.5506,31900.0
2011-09-26 13:30:00,67.68,67.91,67.58,67.79,29900.0,45.5237,45.6784,45.4565,45.5977,29900.0
2011-09-26 14:00:00,67.77,68.12,67.75,68.02,44000.0,45.5843,45.8197,45.5708,45.7524,44000.0
2011-09-26 14:30:00,68.01,68.32,67.94,67.99,22200.0,45.7457,45.9542,45.6986,45.7323,22200.0
2011-09-26 15:00:00,68.01,68.29,67.97,68.29,48700.0,45.7457,45.934,45.7188,45.934,48700.0
2011-09-26 15:30:00,68.26,68.8,68.2,68.74,104500.0,45.9139,46.2771,45.8735,46.2367,104500.0
2011-09-27 09:30:00,69.78,69.87,69.53,69.87,65000.0,47.2855,47.3465,47.1161,47.3465,65000.0
2011-09-27 10:00:00,69.82,69.91,69.54,69.66,23600.0,47.3126,47.3736,47.1229,47.2042,23600.0
2011-09-27 10:30:00,69.63,69.68,69.34,69.48,41400.0,47.1839,47.2178,46.9874,47.0823,41400.0
2011-09-27 11:00:00,69.53,69.6,69.45,69.51,34900.0,47.1161,47.1636,47.0619,47.1026,34900.0
2011-09-27 11:30:00,69.48,69.55,69.43,69.44,27400.0,47.0823,47.1297,47.0484,47.0551,27400.0
2011-09-27 12:00:00,69.47,69.52,69.3,69.33,28300.0,47.0755,47.1094,46.9603,46.9806,28300.0
2011-09-27 12:30:00,69.36,69.38,69.07,69.23,88000.0,47.0009,47.0145,46.8044,46.9128,88000.0
2011-09-27 13:00:00,69.24,69.42,69.2,69.38,27900.0,46.9196,47.0416,46.8925,47.0145,27900.0
2011-09-27 13:30:00,69.37,69.6,69.22,69.44,51500.0,47.0077,47.1636,46.9061,47.0551,51500.0
2011-09-27 14:00:00,69.46,69.55,69.39,69.52,57600.0,47.0687,47.1297,47.0213,47.1094,57600.0
2011-09-27 14:30:00,69.51,69.58,69.26,69.3,40600.0,47.1026,47.15,46.9332,46.9603,40600.0
2011-09-27 15:00:00,69.33,69.33,68.79,68.84,32500.0,46.9806,46.9806,46.6147,46.6486,32500.0
2011-09-27 15:30:00,68.84,69.11,68.46,68.86,83000.0,46.6486,46.8315,46.3911,46.6621,83000.0
2011-09-28 09:30:00,69.69,70.47,69.69,70.26,66900.0,47.2246,47.7531,47.2246,47.6108,66900.0
2011-09-28 10:00:00,70.22,70.25,69.71,69.94,31200.0,47.5837,47.604,47.2381,47.394,31200.0
2011-09-28 10:30:00,69.96,69.96,69.71,69.81,23000.0,47.4075,47.4075,47.2381,47.3059,23000.0
2011-09-28 11:00:00,69.85,70.01,69.67,70.01,11200.0,47.333,47.4414,47.211,47.4414,11200.0
2011-09-28 11:30:00,70.04,70.12,69.73,70.01,17400.0,47.4617,47.5159,47.2517,47.4414,17400.0
2011-09-28 12:00:00,69.98,69.99,69.68,69.85,80000.0,47.4211,47.4278,47.2178,47.333,80000.0
2011-09-28 12:30:00,69.81,69.9,69.71,69.86,9400.0,47.3059,47.3669,47.2381,47.3398,9400.0
2011-09-28 13:00:00,69.85,69.92,69.68,69.77,39200.0,47.333,47.3804,47.2178,47.2788,39200.0
2011-09-28 13:30:00,69.76,69.8,69.5,69.6,17600.0,47.272,47.2991,47.0958,47.1636,17600.0
2011-09-28 14:00:00,69.57,69.7,69.5,69.65,15800.0,47.1432,47.2313,47.0958,47.1974,15800.0
2011-09-28 14:30:00,69.61,69.72,69.52,69.58,13200.0,47.1703,47.2449,47.1094,47.15,13200.0
2011-09-28 15:00:00,69.57,69.8,69.46,69.47,38400.0,47.1432,47.2991,47.0687,47.0755,38400.0
2011-09-28 15:30:00,69.45,69.46,69.01,69.11,95000.0,47.0619,47.0687,46.7638,46.8315,95000.0
2011-09-29 09:30:00,70.51,70.91,70.42,70.65,54700.0,47.7802,48.0513,47.7192,47.8751,54700.0
2011-09-29 10:00:00,70.59,70.73,70.36,70.36,21600.0,47.8344,47.9293,47.6786,47.6786,21600.0
2011-09-29 10:30:00,70.34,70.38,70.01,70.24,15200.0,47.665,47.6921,47.4414,47.5973,15200.0
2011-09-29 11:00:00,70.32,70.42,70.12,70.25,17700.0,47.6515,47.7192,47.5159,47.604,17700.0
2011-09-29 11:30:00,70.24,70.39,70.16,70.29,17800.0,47.5973,47.6989,47.543,47.6311,17800.0
2011-09-29 12:00:00,70.31,70.4,70.15,70.2,6700.0,47.6447,47.7057,47.5363,47.5702,6700.0
2011-09-29 12:30:00,70.19,70.19,69.96,70.08,16100.0,47.5634,47.5634,47.4075,47.4888,16100.0
2011-09-29 13:00:00,70.05,70.25,70.0,70.0,12500.0,47.4685,47.604,47.4346,47.4346,12500.0
2011-09-29 13:30:00,69.97,70.0,69.6,69.82,15700.0,47.4143,47.4346,47.1636,47.3126,15700.0
2011-09-29 14:00:00,69.87,69.87,69.3,69.61,17100.0,47.3465,47.3465,46.9603,47.1703,17100.0
2011-09-29 14:30:00,69.58,69.71,69.25,69.52,44900.0,47.15,47.2381,46.9264,47.1094,44900.0
2011-09-29 15:00:00,69.53,69.62,69.08,69.49,50300.0,47.1161,47.1771,46.8112,47.089,50300.0
2011-09-29 15:30:00,69.53,70.2,69.46,70.2,72900.0,47.1161,47.5702,47.0687,47.5702,72900.0
2011-09-30 09:30:00,68.97,69.17,68.7,68.87,67100.0,46.7367,46.8722,46.5537,46.6689,67100.0
2011-09-30 10:00:00,68.83,69.37,68.79,69.1,18500.0,46.6418,47.0077,46.6147,46.8247,18500.0
2011-09-30 10:30:00,69.11,69.15,68.7,68.74,18700.0,46.8315,46.8586,46.5537,46.5808,18700.0
2011-09-30 11:00:00,68.72,68.99,68.64,68.66,22100.0,46.5672,46.7502,46.513,46.5266,22100.0
2011-09-30 11:30:00,68.71,68.95,68.7,68.85,20200.0,46.5605,46.7231,46.5537,46.6553,20200.0
2011-09-30 12:00:00,68.87,68.89,68.64,68.72,15500.0,46.6689,46.6824,46.513,46.5672,15500.0
2011-09-30 12:30:00,68.74,68.74,68.56,68.57,28200.0,46.5808,46.5808,46.4588,46.4656,28200.0
2011-09-30 13:00:00,68.55,68.74,68.47,68.66,21200.0,46.452,46.5808,46.3978,46.5266,21200.0
2011-09-30 13:30:00,68.65,68.85,68.64,68.73,18500.0,46.5198,46.6553,46.513,46.574,18500.0
2011-09-30 14:00:00,68.71,68.77,68.27,68.36,18700.0,46.5605,46.6011,46.2623,46.3233,18700.0
2011-09-30 14:30:00,68.37,68.75,68.36,68.62,20700.0,46.3301,46.5876,46.3233,46.4995,20700.0
2011-09-30 15:00:00,68.56,68.82,68.5,68.5,17000.0,46.4588,46.635,46.4182,46.4182,17000.0
2011-09-30 15:30:00,68.49,68.8,68.25,68.3,156200.0,46.4114,46.6215,46.2488,46.2826,156200.0
2011-10-03 09:30:00,68.22,68.7,68.1,68.21,43800.0,46.2284,46.5537,46.1471,46.2217,43800.0
2011-10-03 10:00:00,68.16,69.09,68.15,68.79,45500.0,46.1878,46.818,46.181,46.6147,45500.0
2011-10-03 10:30:00,68.76,68.78,68.26,68.38,20300.0,46.5944,46.6079,46.2555,46.3369,20300.0
2011-10-03 11:00:00,68.38,68.63,68.23,68.59,67200.0,46.3369,46.5063,46.2352,46.4792,67200.0
2011-10-03 11:30:00,68.61,68.76,68.52,68.73,27100.0,46.4927,46.5944,46.4317,46.574,27100.0
2011-10-03 12:00:00,68.73,68.75,68.36,68.43,11600.0,46.574,46.5876,46.3233,46.3707,11600.0
2011-10-03 12:30:00,68.38,68.41,68.0,68.04,23200.0,46.3369,46.3572,46.0793,46.1065,23200.0
2011-10-03 13:00:00,68.01,68.02,67.71,67.74,39400.0,46.0861,46.0929,45.8828,45.9032,39400.0
2011-10-03 13:30:00,67.74,67.78,67.38,67.76,40100.0,45.9032,45.9303,45.6592,45.9167,40100.0
2011-10-03 14:00:00,67.73,67.73,67.03,67.13,38400.0,45.8964,45.8964,45.422,45.4898,38400.0
2011-10-03 14:30:00,67.07,67.17,66.69,66.93,34600.0,45.4491,45.5169,45.1916,45.3543,34600.0
2011-10-03 15:00:00,66.89,67.13,66.82,66.87,51000.0,45.3272,45.4898,45.2797,45.3136,51000.0
2011-10-03 15:30:00,66.9,67.47,66.82,66.98,92000.0,45.3339,45.7202,45.2797,45.3882,92000.0
2011-10-04 09:30:00,66.12,66.28,65.34,65.39,59300.0,44.8054,44.9138,44.2768,44.3107,59300.0
2011-10-04 10:00:00,65.42,65.91,65.3,65.57,42500.0,44.331,44.6631,44.2497,44.4327,42500.0
2011-10-04 10:30:00,65.58,66.14,65.54,66.09,50000.0,44.4395,44.8189,44.4124,44.7851,50000.0
2011-10-04 11:00:00,66.12,66.53,66.05,66.22,49100.0,44.8054,45.0832,44.758,44.8732,49100.0
2011-10-04 11:30:00,66.19,66.53,66.09,66.48,35000.0,44.8528,45.0832,44.7851,45.0493,35000.0
2011-10-04 12:00:00,66.52,66.69,66.36,66.36,51600.0,45.0764,45.1916,44.968,44.968,51600.0
2011-10-04 12:30:00,66.34,66.48,66.31,66.34,38700.0,44.9545,45.0493,44.9341,44.9545,38700.0
2011-10-04 13:00:00,66.38,66.41,65.97,66.13,38300.0,44.9816,45.0019,44.7037,44.8122,38300.0
2011-10-04 13:30:00,66.09,66.25,65.91,65.92,33000.0,44.7851,44.8935,44.6631,44.6699,33000.0
2011-10-04 14:00:00,65.93,66.07,65.67,65.96,40500.0,44.6766,44.7715,44.5005,44.697,40500.0
2011-10-04 14:30:00,65.95,66.12,65.5,65.67,48700.0,44.6902,44.8054,44.3853,44.5005,48700.0
2011-10-04 15:00:00,65.69,66.17,65.5,65.96,49200.0,44.514,44.8393,44.3853,44.697,49200.0
2011-10-04 15:30:00,65.95,67.2,65.95,67.17,224400.0,44.6902,45.5372,44.6902,45.5169,224400.0
2011-10-05 09:30:00,65.57,65.97,65.34,65.71,71800.0,44.4327,44.7037,44.2768,44.5276,71800.0
2011-10-05 10:00:00,65.8,66.18,65.8,66.01,52600.0,44.5885,44.846,44.5885,44.7308,52600.0
2011-10-05 10:30:00,65.93,66.33,65.93,66.22,38000.0,44.6766,44.9477,44.6766,44.8732,38000.0
2011-10-05 11:00:00,66.25,66.36,66.02,66.23,27800.0,44.8935,44.968,44.7376,44.8799,27800.0
2011-10-05 11:30:00,66.23,66.54,66.19,66.5,17900.0,44.8799,45.09,44.8528,45.0629,17900.0
2011-10-05 12:00:00,66.5,66.6,66.28,66.35,29700.0,45.0629,45.1307,44.9138,44.9612,29700.0
2011-10-05 12:30:00,66.31,66.48,66.26,66.44,25100.0,44.9341,45.0493,44.9003,45.0222,25100.0
2011-10-05 13:00:00,66.45,66.88,66.4,66.77,52200.0,45.029,45.3204,44.9951,45.2459,52200.0
2011-10-05 13:30:00,66.8,66.9,66.7,66.87,23200.0,45.2662,45.3339,45.1984,45.3136,23200.0
2011-10-05 14:00:00,66.84,66.97,66.78,66.92,30600.0,45.2933,45.3814,45.2526,45.3475,30600.0
2011-10-05 14:30:00,66.92,66.95,66.67,66.75,33900.0,45.3475,45.3678,45.1781,45.2323,33900.0
2011-10-05 15:00:00,66.77,66.8,66.49,66.64,38500.0,45.2459,45.2662,45.0561,45.1578,38500.0
2011-10-05 15:30:00,66.68,66.85,66.58,66.7,89200.0,45.1849,45.3001,45.1171,45.1984,89200.0
2011-10-06 09:30:00,66.45,66.61,66.27,66.53,40900.0,45.029,45.1374,44.907,45.0832,40900.0
2011-10-06 10:00:00,66.53,66.88,66.44,66.83,38100.0,45.0832,45.3204,45.0222,45.2865,38100.0
2011-10-06 10:30:00,66.88,67.0,66.7,66.73,17700.0,45.3204,45.4017,45.1984,45.2187,17700.0
2011-10-06 11:00:00,66.76,66.93,66.69,66.93,28300.0,45.2391,45.3543,45.1916,45.3543,28300.0
2011-10-06 11:30:00,66.97,67.24,66.95,67.21,37100.0,45.3814,45.5643,45.3678,45.544,37100.0
2011-10-06 12:00:00,67.22,67.32,67.12,67.19,18000.0,45.5508,45.6186,45.483,45.5305,18000.0
2011-10-06 12:30:00,67.16,67.23,67.06,67.06,13600.0,45.5101,45.5576,45.4424,45.4424,13600.0
2011-10-06 13:00:00,67.07,67.07,66.74,66.78,31800.0,45.4491,45.4491,45.2255,45.2526,31800.0
2011-10-06 13:30:00,66.8,66.98,66.73,66.93,23500.0,45.2662,45.3882,45.2187,45.3543,23500.0
2011-10-06 14:00:00,66.97,67.2,66.84,67.18,24400.0,45.3814,45.5372,45.2933,45.5237,24400.0
2011-10-06 14:30:00,67.14,67.19,66.91,67.02,22100.0,45.4966,45.5305,45.3407,45.4153,22100.0
2011-10-06 15:00:00,67.03,67.14,66.9,66.98,44900.0,45.422,45.4966,45.3339,45.3882,44900.0
2011-10-06 15:30:00,66.96,67.23,66.92,67.2,67200.0,45.3746,45.5576,45.3475,45.5372,67200.0
2011-10-07 09:30:00,67.15,67.15,66.6,67.02,41900.0,45.5034,45.5034,45.1307,45.4153,41900.0
2011-10-07 10:00:00,67.03,67.2,66.9,67.06,41600.0,45.422,45.5372,45.3339,45.4424,41600.0
2011-10-07 10:30:00,67.08,67.19,66.87,66.87,31200.0,45.4559,45.5305,45.3136,45.3136,31200.0
2011-10-07 11:00:00,66.88,66.89,66.65,66.81,36100.0,45.3204,45.3272,45.1645,45.273,36100.0
2011-10-07 11:30:00,66.81,66.85,66.71,66.77,28300.0,45.273,45.3001,45.2052,45.2459,28300.0
2011-10-07 12:00:00,66.8,66.8,66.1,66.32,72100.0,45.2662,45.2662,44.7918,44.9409,72100.0
2011-10-07 12:30:00,66.31,66.48,66.29,66.32,34400.0,44.9341,45.0493,44.9206,44.9409,34400.0
2011-10-07 13:00:00,66.32,66.52,66.25,66.42,38000.0,44.9409,45.0764,44.8935,45.0087,38000.0
2011-10-07 13:30:00,66.4,66.56,66.28,66.53,14700.0,44.9951,45.1035,44.9138,45.0832,14700.0
2011-10-07 14:00:00,66.54,66.79,66.46,66.6,32900.0,45.09,45.2594,45.0358,45.1307,32900.0
2011-10-07 14:30:00,66.57,66.69,66.45,66.55,34600.0,45.1103,45.1916,45.029,45.0968,34600.0
2011-10-07 15:00:00,66.56,66.71,66.45,66.68,64900.0,45.1035,45.2052,45.029,45.1849,64900.0
2011-10-07 15:30:00,66.69,66.75,66.08,66.12,97200.0,45.1916,45.2323,44.7783,44.8054,97200.0
2011-10-10 09:30:00,67.2,67.5,67.1,67.43,44800.0,45.5372,45.7405,45.4695,45.6931,44800.0
2011-10-10 10:00:00,67.44,67.6,67.35,67.57,29800.0,45.6999,45.8083,45.6389,45.788,29800.0
2011-10-10 10:30:00,67.59,67.78,67.55,67.65,24100.0,45.8015,45.9303,45.7744,45.8422,24100.0
2011-10-10 11:00:00,67.69,67.73,67.57,67.72,12000.0,45.8693,45.8964,45.788,45.8896,12000.0
2011-10-10 11:30:00,67.7,67.8,67.66,67.72,12700.0,45.8761,45.9438,45.849,45.8896,12700.0
2011-10-10 12:00:00,67.74,67.88,67.66,67.88,21700.0,45.9032,45.998,45.849,45.998,21700.0
2011-10-10 12:30:00,67.83,67.99,67.83,67.99,8500.0,45.9641,46.0726,45.9641,46.0726,8500.0
2011-10-10 13:00:00,67.96,68.07,67.93,68.06,11000.0,46.0522,46.1268,46.0319,46.12,11000.0
2011-10-10 13:30:00,68.05,68.09,67.97,68.01,12100.0,46.1132,46.1403,46.059,46.0861,12100.0
2011-10-10 14:00:00,68.01,68.01,67.81,67.92,14400.0,46.0861,46.0861,45.9506,46.0251,14400.0
2011-10-10 14:30:00,67.92,67.92,67.76,67.76,18400.0,46.0251,46.0251,45.9167,45.9167,18400.0
2011-10-10 15:00:00,67.75,67.8,67.57,67.72,23300.0,45.9099,45.9438,45.788,45.8896,23300.0
2011-10-10 15:30:00,67.7,68.01,67.58,67.99,94200.0,45.8761,46.0861,45.7947,46.0726,94200.0
2011-10-11 09:30:00,67.19,67.55,67.02,67.53,64600.0,45.5305,45.7744,45.4153,45.7609,64600.0
2011-10-11 10:00:00,67.52,67.7,67.35,67.68,39700.0,45.7541,45.8761,45.6389,45.8625,39700.0
2011-10-11 10:30:00,67.71,67.71,67.51,67.55,23300.0,45.8828,45.8828,45.7473,45.7744,23300.0
2011-10-11 11:00:00,67.54,67.6,67.38,67.56,24900.0,45.7676,45.8083,45.6592,45.7812,24900.0
2011-10-11 11:30:00,67.57,67.67,67.56,67.66,15500.0,45.788,45.8557,45.7812,45.849,15500.0
2011-10-11 12:00:00,67.68,67.69,67.58,67.61,15300.0,45.8625,45.8693,45.7947,45.8151,15300.0
2011-10-11 12:30:00,67.62,67.66,67.35,67.56,21200.0,45.8218,45.849,45.6389,45.7812,21200.0
2011-10-11 13:00:00,67.58,67.68,67.46,67.64,14600.0,45.7947,45.8625,45.7134,45.8354,14600.0
2011-10-11 13:30:00,67.61,67.65,67.52,67.64,17800.0,45.8151,45.8422,45.7541,45.8354,17800.0
2011-10-11 14:00:00,67.62,67.63,67.29,67.3,30200.0,45.8218,45.8286,45.5982,45.605,30200.0
2011-10-11 14:30:00,67.32,67.39,67.26,67.33,18800.0,45.6186,45.666,45.5779,45.6253,18800.0
2011-10-11 15:00:00,67.35,67.47,67.3,67.37,19500.0,45.6389,45.7202,45.605,45.6524,19500.0
2011-10-11 15:30:00,67.37,67.56,67.28,67.34,41200.0,45.6524,45.7812,45.5914,45.6321,41200.0
2011-10-12 09:30:00,67.75,67.75,67.34,67.57,36500.0,45.9099,45.9099,45.6321,45.788,36500.0
2011-10-12 10:00:00,67.56,67.82,67.46,67.72,36400.0,45.7812,45.9574,45.7134,45.8896,36400.0
2011-10-12 10:30:00,67.7,67.87,67.65,67.76,38900.0,45.8761,45.9913,45.8422,45.9167,38900.0
2011-10-12 11:00:00,67.77,68.07,67.76,67.92,20400.0,45.9235,46.1268,45.9167,46.0251,20400.0
2011-10-12 11:30:00,67.91,68.0,67.91,67.95,9100.0,46.0184,46.0793,46.0184,46.0455,9100.0
2011-10-12 12:00:00,67.95,68.05,67.89,67.98,15900.0,46.0455,46.1132,46.0048,46.0658,15900.0
2011-10-12 12:30:00,68.0,68.1,67.95,68.03,23200.0,46.0793,46.1471,46.0455,46.0997,23200.0
2011-10-12 13:00:00,68.01,68.15,67.98,68.09,64800.0,46.0861,46.181,46.0658,46.1403,64800.0
2011-10-12 13:30:00,68.09,68.25,68.05,68.05,54000.0,46.1403,46.2488,46.1132,46.1132,54000.0
2011-10-12 14:00:00,68.08,68.18,68.02,68.15,18100.0,46.1336,46.2013,46.0929,46.181,18100.0
2011-10-12 14:30:00,68.16,68.32,67.97,68.03,34400.0,46.1878,46.2962,46.059,46.0997,34400.0
2011-10-12 15:00:00,68.03,68.14,67.92,68.04,50200.0,46.0997,46.1742,46.0251,46.1065,50200.0
2011-10-12 15:30:00,68.02,68.09,67.71,67.82,76500.0,46.0929,46.1403,45.8828,45.9574,76500.0
2011-10-13 09:30:00,67.53,67.65,67.31,67.34,16600.0,45.7609,45.8422,45.6118,45.6321,16600.0
2011-10-13 10:00:00,67.32,67.46,67.15,67.39,36200.0,45.6186,45.7134,45.5034,45.666,36200.0
2011-10-13 10:30:00,67.36,67.5,67.26,67.26,13700.0,45.6457,45.7405,45.5779,45.5779,13700.0
2011-10-13 11:00:00,67.25,67.41,67.16,67.31,18800.0,45.5711,45.6795,45.5101,45.6118,18800.0
2011-10-13 11:30:00,67.32,67.46,67.28,67.44,14500.0,45.6186,45.7134,45.5914,45.6999,14500.0
2011-10-13 12:00:00,67.42,67.47,67.33,67.33,11600.0,45.6863,45.7202,45.6253,45.6253,11600.0
2011-10-13 12:30:00,67.31,67.46,67.28,67.42,14700.0,45.6118,45.7134,45.5914,45.6863,14700.0
2011-10-13 13:00:00,67.4,67.61,67.39,67.61,12700.0,45.6728,45.8151,45.666,45.8151,12700.0
2011-10-13 13:30:00,67.6,67.63,67.47,67.47,12900.0,45.8083,45.8286,45.7202,45.7202,12900.0
2011-10-13 14:00:00,67.48,67.66,67.43,67.53,14700.0,45.727,45.849,45.6931,45.7609,14700.0
2011-10-13 14:30:00,67.52,67.78,67.51,67.72,21000.0,45.7541,45.9303,45.7473,45.8896,21000.0
2011-10-13 15:00:00,67.69,67.82,67.57,67.6,19000.0,45.8693,45.9574,45.788,45.8083,19000.0
2011-10-13 15:30:00,67.57,67.74,67.5,67.67,42500.0,45.788,45.9032,45.7405,45.8557,42500.0
2011-10-14 09:30:00,67.34,67.49,67.21,67.35,58200.0,45.6321,45.7338,45.544,45.6389,58200.0
2011-10-14 10:00:00,67.35,67.4,67.15,67.25,34300.0,45.6389,45.6728,45.5034,45.5711,34300.0
2011-10-14 10:30:00,67.22,67.39,67.07,67.22,74500.0,45.5508,45.666,45.4491,45.5508,74500.0
2011-10-14 11:00:00,67.23,67.26,67.12,67.15,19200.0,45.5576,45.5779,45.483,45.5034,19200.0
2011-10-14 11:30:00,67.17,67.3,67.14,67.28,11300.0,45.5169,45.605,45.4966,45.5914,11300.0
2011-10-14 12:00:00,67.27,67.35,67.17,67.34,21400.0,45.5847,45.6389,45.5169,45.6321,21400.0
2011-10-14 12:30:00,67.34,67.43,67.33,67.4,9800.0,45.6321,45.6931,45.6253,45.6728,9800.0
2011-10-14 13:00:00,67.37,67.37,67.26,67.33,23700.0,45.6524,45.6524,45.5779,45.6253,23700.0
2011-10-14 13:30:00,67.31,67.6,67.31,67.56,9800.0,45.6118,45.8083,45.6118,45.7812,9800.0
2011-10-14 14:00:00,67.58,67.63,67.52,67.52,17200.0,45.7947,45.8286,45.7541,45.7541,17200.0
2011-10-14 14:30:00,67.51,67.51,67.42,67.45,17000.0,45.7473,45.7473,45.6863,45.7066,17000.0
2011-10-14 15:00:00,67.45,67.46,67.35,67.43,28700.0,45.7066,45.7134,45.6389,45.6931,28700.0
2011-10-14 15:30:00,67.45,67.51,67.26,67.43,79800.0,45.7066,45.7473,45.5779,45.6931,79800.0
2011-10-17 09:30:00,67.52,67.95,67.51,67.74,20800.0,45.7541,46.0455,45.7473,45.9032,20800.0
2011-10-17 10:00:00,67.71,67.94,67.71,67.84,18200.0,45.8828,46.0387,45.8828,45.9709,18200.0
2011-10-17 10:30:00,67.82,67.82,67.31,67.55,37400.0,45.9574,45.9574,45.6118,45.7744,37400.0
2011-10-17 11:00:00,67.52,67.57,67.45,67.52,8900.0,45.7541,45.788,45.7066,45.7541,8900.0
2011-10-17 11:30:00,67.5,67.54,67.4,67.49,11000.0,45.7405,45.7676,45.6728,45.7338,11000.0
2011-10-17 12:00:00,67.49,67.58,67.43,67.55,4900.0,45.7338,45.7947,45.6931,45.7744,4900.0
2011-10-17 12:30:00,67.57,67.63,67.44,67.48,8500.0,45.788,45.8286,45.6999,45.727,8500.0
2011-10-17 13:00:00,67.46,67.52,67.4,67.48,11400.0,45.7134,45.7541,45.6728,45.727,11400.0
2011-10-17 13:30:00,67.45,67.53,67.34,67.52,19300.0,45.7066,45.7609,45.6321,45.7541,19300.0
2011-10-17 14:00:00,67.49,67.54,67.36,67.36,11000.0,45.7338,45.7676,45.6457,45.6457,11000.0
2011-10-17 14:30:00,67.33,67.33,67.2,67.3,26600.0,45.6253,45.6253,45.5372,45.605,26600.0
2011-10-17 15:00:00,67.29,67.42,67.29,67.4,33500.0,45.5982,45.6863,45.5982,45.6728,33500.0
2011-10-17 15:30:00,67.41,67.53,67.22,67.29,97900.0,45.6795,45.7609,45.5508,45.5982,97900.0
2011-10-18 09:30:00,67.16,67.45,67.0,67.1,46700.0,45.5101,45.7066,45.4017,45.4695,46700.0
2011-10-18 10:00:00,67.1,67.39,66.98,67.39,22400.0,45.4695,45.666,45.3882,45.666,22400.0
2011-10-18 10:30:00,67.43,67.69,67.37,67.57,18900.0,45.6931,45.8693,45.6524,45.788,18900.0
2011-10-18 11:00:00,67.56,67.65,67.48,67.55,9300.0,45.7812,45.8422,45.727,45.7744,9300.0
2011-10-18 11:30:00,67.54,67.86,67.54,67.8,9400.0,45.7676,45.9845,45.7676,45.9438,9400.0
2011-10-18 12:00:00,67.81,67.86,67.75,67.76,7800.0,45.9506,45.9845,45.9099,45.9167,7800.0
2011-10-18 12:30:00,67.78,67.96,67.78,67.86,16000.0,45.9303,46.0522,45.9303,45.9845,16000.0
2011-10-18 13:00:00,67.84,67.88,67.73,67.8,8800.0,45.9709,45.998,45.8964,45.9438,8800.0
2011-10-18 13:30:00,67.83,67.97,67.77,67.95,17000.0,45.9641,46.059,45.9235,46.0455,17000.0
2011-10-18 14:00:00,68.0,68.11,67.95,68.05,9100.0,46.0793,46.1539,46.0455,46.1132,9100.0
2011-10-18 14:30:00,68.08,68.08,67.92,68.01,13600.0,46.1336,46.1336,46.0251,46.0861,13600.0
2011-10-18 15:00:00,68.05,68.72,68.03,68.15,58700.0,46.1132,46.5672,46.0997,46.181,58700.0
2011-10-18 15:30:00,68.17,68.36,68.0,68.11,94800.0,46.1945,46.3233,46.0793,46.1539,94800.0
2011-10-19 09:30:00,67.77,67.77,67.41,67.57,29500.0,45.9235,45.9235,45.6795,45.788,29500.0
2011-10-19 10:00:00,67.63,67.85,67.45,67.84,30900.0,45.8286,45.9777,45.7066,45.9709,30900.0
2011-10-19 10:30:00,67.85,67.87,67.69,67.8,16400.0,45.9777,45.9913,45.8693,45.9438,16400.0
2011-10-19 11:00:00,67.76,67.76,67.48,67.68,17000.0,45.9167,45.9167,45.727,45.8625,17000.0
2011-10-19 11:30:00,67.68,67.77,67.68,67.69,19400.0,45.8625,45.9235,45.8625,45.8693,19400.0
2011-10-19 12:00:00,67.66,67.73,67.6,67.68,7700.0,45.849,45.8964,45.8083,45.8625,7700.0
2011-10-19 12:30:00,67.68,67.82,67.68,67.76,14700.0,45.8625,45.9574,45.8625,45.9167,14700.0
2011-10-19 13:00:00,67.79,67.86,67.74,67.77,18000.0,45.937,45.9845,45.9032,45.9235,18000.0
2011-10-19 13:30:00,67.78,67.78,67.5,67.6,19800.0,45.9303,45.9303,45.7405,45.8083,19800.0
2011-10-19 14:00:00,67.63,67.64,67.23,67.23,30000.0,45.8286,45.8354,45.5576,45.5576,30000.0
2011-10-19 14:30:00,67.2,67.42,67.16,67.23,22700.0,45.5372,45.6863,45.5101,45.5576,22700.0
2011-10-19 15:00:00,67.23,67.36,67.14,67.15,20700.0,45.5576,45.6457,45.4966,45.5034,20700.0
2011-10-19 15:30:00,67.18,67.4,67.04,67.29,91900.0,45.5237,45.6728,45.4288,45.5982,91900.0
2011-10-20 09:30:00,67.01,67.17,66.77,66.86,94700.0,45.4085,45.5169,45.2459,45.3068,94700.0
2011-10-20 10:00:00,66.86,67.07,66.68,66.71,32900.0,45.3068,45.4491,45.1849,45.2052,32900.0
2011-10-20 10:30:00,66.73,66.79,66.44,66.44,22100.0,45.2187,45.2594,45.0222,45.0222,22100.0
2011-10-20 11:00:00,66.43,66.56,66.36,66.55,25800.0,45.0155,45.1035,44.968,45.0968,25800.0
2011-10-20 11:30:00,66.53,66.57,66.26,66.39,38000.0,45.0832,45.1103,44.9003,44.9884,38000.0
2011-10-20 12:00:00,66.39,66.4,66.16,66.23,31400.0,44.9884,44.9951,44.8325,44.8799,31400.0
2011-10-20 12:30:00,66.3,66.52,66.23,66.52,16100.0,44.9274,45.0764,44.8799,45.0764,16100.0
2011-10-20 13:00:00,66.44,66.66,66.41,66.53,35000.0,45.0222,45.1713,45.0019,45.0832,35000.0
2011-10-20 13:30:00,66.54,66.61,66.39,66.54,32800.0,45.09,45.1374,44.9884,45.09,32800.0
2011-10-20 14:00:00,66.52,66.63,66.41,66.55,21100.0,45.0764,45.151,45.0019,45.0968,21100.0
2011-10-20 14:30:00,66.55,66.89,66.52,66.77,32300.0,45.0968,45.3272,45.0764,45.2459,32300.0
2011-10-20 15:00:00,66.76,66.8,66.52,66.61,38700.0,45.2391,45.2662,45.0764,45.1374,38700.0
2011-10-20 15:30:00,66.61,66.84,66.57,66.81,119400.0,45.1374,45.2933,45.1103,45.273,119400.0
2011-10-21 09:30:00,67.18,67.66,67.02,67.59,73800.0,45.5237,45.849,45.4153,45.8015,73800.0
2011-10-21 10:00:00,67.62,67.76,67.43,67.68,51700.0,45.8218,45.9167,45.6931,45.8625,51700.0
2011-10-21 10:30:00,67.68,67.72,67.56,67.65,31800.0,45.8625,45.8896,45.7812,45.8422,31800.0
2011-10-21 11:00:00,67.68,67.74,67.48,67.53,17500.0,45.8625,45.9032,45.727,45.7609,17500.0
2011-10-21 11:30:00,67.56,67.67,67.48,67.63,12100.0,45.7812,45.8557,45.727,45.8286,12100.0
2011-10-21 12:00:00,67.66,67.71,67.6,67.7,16100.0,45.849,45.8828,45.8083,45.8761,16100.0
2011-10-21 12:30:00,67.7,67.7,67.46,67.48,23700.0,45.8761,45.8761,45.7134,45.727,23700.0
2011-10-21 13:00:00,67.45,67.45,67.21,67.25,36900.0,45.7066,45.7066,45.544,45.5711,36900.0
2011-10-21 13:30:00,67.25,67.35,67.16,67.16,16000.0,45.5711,45.6389,45.5101,45.5101,16000.0
2011-10-21 14:00:00,67.2,67.44,67.19,67.41,16900.0,45.5372,45.6999,45.5305,45.6795,16900.0
2011-10-21 14:30:00,67.41,67.55,67.37,67.55,19100.0,45.6795,45.7744,45.6524,45.7744,19100.0
2011-10-21 15:00:00,67.57,67.63,67.48,67.55,24900.0,45.788,45.8286,45.727,45.7744,24900.0
2011-10-21 15:30:00,67.54,67.63,67.35,67.63,78100.0,45.7676,45.8286,45.6389,45.8286,78100.0
2011-10-24 09:30:00,67.37,68.0,67.37,67.8,66200.0,45.6524,46.0793,45.6524,45.9438,66200.0
2011-10-24 10:00:00,67.77,67.93,67.58,67.9,25500.0,45.9235,46.0319,45.7947,46.0116,25500.0
2011-10-24 10:30:00,67.92,67.96,67.72,67.72,17900.0,46.0251,46.0522,45.8896,45.8896,17900.0
2011-10-24 11:00:00,67.72,68.08,67.72,68.03,13400.0,45.8896,46.1336,45.8896,46.0997,13400.0
2011-10-24 11:30:00,68.02,68.1,67.95,68.05,18700.0,46.0929,46.1471,46.0455,46.1132,18700.0
2011-10-24 12:00:00,68.06,68.18,67.95,68.14,53100.0,46.12,46.2013,46.0455,46.1742,53100.0
2011-10-24 12:30:00,68.12,68.12,68.0,68.07,7500.0,46.1607,46.1607,46.0793,46.1268,7500.0
2011-10-24 13:00:00,68.06,68.15,67.99,68.11,12500.0,46.12,46.181,46.0726,46.1539,12500.0
2011-10-24 13:30:00,68.12,68.26,68.11,68.2,12900.0,46.1607,46.2555,46.1539,46.2149,12900.0
2011-10-24 14:00:00,68.22,68.24,68.0,68.06,15800.0,46.2284,46.242,46.0793,46.12,15800.0
2011-10-24 14:30:00,68.08,68.13,68.01,68.08,16100.0,46.1336,46.1674,46.0861,46.1336,16100.0
2011-10-24 15:00:00,68.09,68.15,67.82,67.83,38800.0,46.1403,46.181,45.9574,45.9641,38800.0
2011-10-24 15:30:00,67.87,68.06,67.8,68.03,56100.0,45.9913,46.12,45.9438,46.0997,56100.0
2011-10-25 09:30:00,66.8,66.8,66.15,66.66,96200.0,45.2662,45.2662,44.8257,45.1713,96200.0
2011-10-25 10:00:00,66.65,66.93,66.5,66.81,26400.0,45.1645,45.3543,45.0629,45.273,26400.0
2011-10-25 10:30:00,66.78,66.94,66.7,66.82,29800.0,45.2526,45.3611,45.1984,45.2797,29800.0
2011-10-25 11:00:00,66.84,66.92,66.74,66.87,31800.0,45.2933,45.3475,45.2255,45.3136,31800.0
2011-10-25 11:30:00,66.91,67.03,66.81,67.03,25700.0,45.3407,45.422,45.273,45.422,25700.0
2011-10-25 12:00:00,67.05,67.18,66.96,67.16,42500.0,45.4356,45.5237,45.3746,45.5101,42500.0
2011-10-25 12:30:00,67.14,67.14,66.85,66.87,14900.0,45.4966,45.4966,45.3001,45.3136,14900.0
2011-10-25 13:00:00,66.87,67.02,66.87,66.98,12800.0,45.3136,45.4153,45.3136,45.3882,12800.0
2011-10-25 13:30:00,66.97,67.1,66.95,67.07,14400.0,45.3814,45.4695,45.3678,45.4491,14400.0
2011-10-25 14:00:00,67.05,67.05,66.63,66.75,35300.0,45.4356,45.4356,45.151,45.2323,35300.0
2011-10-25 14:30:00,66.73,66.92,66.71,66.88,47000.0,45.2187,45.3475,45.2052,45.3204,47000.0
2011-10-25 15:00:00,66.91,67.03,66.61,66.66,35800.0,45.3407,45.422,45.1374,45.1713,35800.0
2011-10-25 15:30:00,66.68,66.7,66.25,66.36,90800.0,45.1849,45.1984,44.8935,44.968,90800.0
2011-10-26 09:30:00,67.18,67.18,66.66,66.74,42800.0,45.5237,45.5237,45.1713,45.2255,42800.0
2011-10-26 10:00:00,66.72,66.76,66.51,66.74,37000.0,45.212,45.2391,45.0697,45.2255,37000.0
2011-10-26 10:30:00,66.74,66.79,66.45,66.51,65600.0,45.2255,45.2594,45.029,45.0697,65600.0
2011-10-26 11:00:00,66.5,66.65,66.49,66.63,31700.0,45.0629,45.1645,45.0561,45.151,31700.0
2011-10-26 11:30:00,66.6,66.8,66.54,66.77,48200.0,45.1307,45.2662,45.09,45.2459,48200.0
2011-10-26 12:00:00,66.77,66.78,66.52,66.65,27900.0,45.2459,45.2526,45.0764,45.1645,27900.0
2011-10-26 12:30:00,66.62,66.7,66.59,66.67,29300.0,45.1442,45.1984,45.1239,45.1781,29300.0
2011-10-26 13:00:00,66.63,66.68,66.55,66.68,63900.0,45.151,45.1849,45.0968,45.1849,63900.0
2011-10-26 13:30:00,66.69,66.98,66.69,66.91,58600.0,45.1916,45.3882,45.1916,45.3407,58600.0
2011-10-26 14:00:00,66.93,67.1,66.86,66.99,37100.0,45.3543,45.4695,45.3068,45.3949,37100.0
2011-10-26 14:30:00,66.98,67.14,66.8,66.86,37100.0,45.3882,45.4966,45.2662,45.3068,37100.0
2011-10-26 15:00:00,66.85,66.97,66.8,66.91,44100.0,45.3001,45.3814,45.2662,45.3407,44100.0
2011-10-26 15:30:00,66.94,67.11,66.77,66.9,96700.0,45.3611,45.4763,45.2459,45.3339,96700.0
2011-10-27 09:30:00,68.33,68.81,68.3,68.59,82600.0,46.303,46.6282,46.2826,46.4792,82600.0
2011-10-27 10:00:00,68.62,68.65,68.32,68.38,60500.0,46.4995,46.5198,46.2962,46.3369,60500.0
2011-10-27 10:30:00,68.39,68.47,68.33,68.44,67000.0,46.3436,46.3978,46.303,46.3775,67000.0
2011-10-27 11:00:00,68.41,68.55,68.33,68.55,46200.0,46.3572,46.452,46.303,46.452,46200.0
2011-10-27 11:30:00,68.57,68.76,68.57,68.74,45300.0,46.4656,46.5944,46.4656,46.5808,45300.0
2011-10-27 12:00:00,68.72,68.95,68.69,68.86,51300.0,46.5672,46.7231,46.5469,46.6621,51300.0
2011-10-27 12:30:00,68.84,68.97,68.84,68.94,24900.0,46.6486,46.7367,46.6486,46.7163,24900.0
2011-10-27 13:00:00,68.94,69.07,68.92,69.06,22300.0,46.7163,46.8044,46.7028,46.7976,22300.0
2011-10-27 13:30:00,69.05,69.3,69.05,69.29,38000.0,46.7909,46.9603,46.7909,46.9535,38000.0
2011-10-27 14:00:00,69.3,69.42,69.27,69.34,49900.0,46.9603,47.0416,46.9399,46.9874,49900.0
2011-10-27 14:30:00,69.37,69.43,69.32,69.36,39900.0,47.0077,47.0484,46.9738,47.0009,39900.0
2011-10-27 15:00:00,69.37,69.76,69.35,69.6,50200.0,47.0077,47.272,46.9942,47.1636,50200.0
2011-10-27 15:30:00,69.6,69.61,69.02,69.25,152400.0,47.1636,47.1703,46.7705,46.9264,152400.0
2011-10-28 09:30:00,69.21,69.46,69.02,69.15,48300.0,46.8993,47.0687,46.7705,46.8586,48300.0
2011-10-28 10:00:00,69.11,69.33,68.93,69.26,30800.0,46.8315,46.9806,46.7096,46.9332,30800.0
2011-10-28 10:30:00,69.21,69.39,69.18,69.33,21500.0,46.8993,47.0213,46.879,46.9806,21500.0
2011-10-28 11:00:00,69.35,69.45,69.25,69.26,15100.0,46.9942,47.0619,46.9264,46.9332,15100.0
2011-10-28 11:30:00,69.3,69.37,69.11,69.26,22400.0,46.9603,47.0077,46.8315,46.9332,22400.0
2011-10-28 12:00:00,69.24,69.47,69.22,69.45,25300.0,46.9196,47.0755,46.9061,47.0619,25300.0
2011-10-28 12:30:00,69.45,69.6,69.44,69.59,20400.0,47.0619,47.1636,47.0551,47.1568,20400.0
2011-10-28 13:00:00,69.54,69.72,69.52,69.72,29500.0,47.1229,47.2449,47.1094,47.2449,29500.0
2011-10-28 13:30:00,69.69,69.81,69.66,69.77,34700.0,47.2246,47.3059,47.2042,47.2788,34700.0
2011-10-28 14:00:00,69.74,69.77,69.55,69.55,37800.0,47.2584,47.2788,47.1297,47.1297,37800.0
2011-10-28 14:30:00,69.55,69.62,69.51,69.61,26000.0,47.1297,47.1771,47.1026,47.1703,26000.0
2011-10-28 15:00:00,69.6,69.63,69.52,69.59,50400.0,47.1636,47.1839,47.1094,47.1568,50400.0
2011-10-28 15:30:00,69.58,69.74,69.54,69.71,50900.0,47.15,47.2584,47.1229,47.2381,50900.0
2011-10-31 09:30:00,67.2,67.31,66.82,67.0,111900.0,45.5372,45.6118,45.2797,45.4017,111900.0
2011-10-31 10:00:00,67.02,67.25,66.96,67.07,39400.0,45.4153,45.5711,45.3746,45.4491,39400.0
2011-10-31 10:30:00,67.04,67.27,67.04,67.07,26600.0,45.4288,45.5847,45.4288,45.4491,26600.0
2011-10-31 11:00:00,67.06,67.16,66.93,67.1,51500.0,45.4424,45.5101,45.3543,45.4695,51500.0
2011-10-31 11:30:00,67.09,67.31,67.07,67.19,49300.0,45.4627,45.6118,45.4491,45.5305,49300.0
2011-10-31 12:00:00,67.2,67.21,67.04,67.09,49100.0,45.5372,45.544,45.4288,45.4627,49100.0
2011-10-31 12:30:00,67.1,67.21,67.06,67.16,30700.0,45.4695,45.544,45.4424,45.5101,30700.0
2011-10-31 13:00:00,67.19,67.27,67.16,67.22,35300.0,45.5305,45.5847,45.5101,45.5508,35300.0
2011-10-31 13:30:00,67.22,67.36,67.16,67.3,20400.0,45.5508,45.6457,45.5101,45.605,20400.0
2011-10-31 14:00:00,67.29,67.32,67.23,67.27,16800.0,45.5982,45.6186,45.5576,45.5847,16800.0
2011-10-31 14:30:00,67.26,67.27,67.15,67.19,23100.0,45.5779,45.5847,45.5034,45.5305,23100.0
2011-10-31 15:00:00,67.17,67.17,66.94,66.95,46400.0,45.5169,45.5169,45.3611,45.3678,46400.0
2011-10-31 15:30:00,66.94,67.08,66.7,66.74,158900.0,45.3611,45.4559,45.1984,45.2255,158900.0
2011-11-01 09:30:00,65.31,65.75,65.2,65.69,120300.0,44.2565,44.5547,44.182,44.514,120300.0
2011-11-01 10:00:00,65.65,65.9,65.5,65.84,62900.0,44.4869,44.6563,44.3853,44.6157,62900.0
2011-11-01 10:30:00,65.81,65.98,65.72,65.76,39400.0,44.5953,44.7105,44.5343,44.5614,39400.0
2011-11-01 11:00:00,65.77,65.87,65.65,65.72,26300.0,44.5682,44.636,44.4869,44.5343,26300.0
2011-11-01 11:30:00,65.71,65.72,65.4,65.42,68400.0,44.5276,44.5343,44.3175,44.331,68400.0
2011-11-01 12:00:00,65.42,65.56,65.3,65.43,47100.0,44.331,44.4259,44.2497,44.3378,47100.0
2011-11-01 12:30:00,65.4,65.54,65.3,65.31,34400.0,44.3175,44.4124,44.2497,44.2565,34400.0
2011-11-01 13:00:00,65.3,65.76,65.28,65.67,48700.0,44.2497,44.5614,44.2362,44.5005,48700.0
2011-11-01 13:30:00,65.69,65.84,65.47,65.56,77500.0,44.514,44.6157,44.3649,44.4259,77500.0
2011-11-01 14:00:00,65.51,65.7,65.5,65.66,88500.0,44.392,44.5208,44.3853,44.4937,88500.0
2011-11-01 14:30:00,65.62,65.75,65.44,65.47,51800.0,44.4666,44.5547,44.3446,44.3649,51800.0
2011-11-01 15:00:00,65.48,65.53,65.33,65.47,39300.0,44.3717,44.4056,44.2701,44.3649,39300.0
2011-11-01 15:30:00,65.43,65.64,65.14,65.26,126000.0,44.3378,44.4801,44.1413,44.2226,126000.0
2011-11-02 09:30:00,64.87,65.14,64.72,64.75,179700.0,43.9583,44.1413,43.8567,43.877,179700.0
2011-11-02 10:00:00,64.75,64.85,64.7,64.79,73600.0,43.877,43.9448,43.8431,43.9041,73600.0
2011-11-02 10:30:00,64.79,65.07,64.73,64.92,52600.0,43.9041,44.0939,43.8635,43.9922,52600.0
2011-11-02 11:00:00,64.95,65.23,64.92,65.2,35300.0,44.0126,44.2023,43.9922,44.182,35300.0
2011-11-02 11:30:00,65.22,65.6,65.15,65.49,91400.0,44.1955,44.453,44.1481,44.3785,91400.0
2011-11-02 12:00:00,65.5,65.57,65.43,65.55,32400.0,44.3853,44.4327,44.3378,44.4191,32400.0
2011-11-02 12:30:00,65.54,65.56,65.12,65.12,58100.0,44.4124,44.4259,44.1278,44.1278,58100.0
2011-11-02 13:00:00,65.13,65.17,64.95,65.01,36500.0,44.1345,44.1616,44.0126,44.0532,36500.0
2011-11-02 13:30:00,64.99,65.11,64.92,64.95,19400.0,44.0397,44.121,43.9922,44.0126,19400.0
2011-11-02 14:00:00,64.94,65.04,64.85,64.92,31800.0,44.0058,44.0735,43.9448,43.9922,31800.0
2011-11-02 14:30:00,64.92,65.1,64.9,65.03,24000.0,43.9922,44.1142,43.9787,44.0668,24000.0
2011-11-02 15:00:00,65.07,65.26,64.97,65.04,54100.0,44.0939,44.2226,44.0261,44.0735,54100.0
2011-11-02 15:30:00,65.04,65.12,64.77,64.89,102500.0,44.0735,44.1278,43.8906,43.9719,102500.0
2011-11-03 09:30:00,65.26,65.49,64.87,64.87,109500.0,44.2226,44.3785,43.9583,43.9583,109500.0
2011-11-03 10:00:00,64.84,64.86,64.51,64.78,55600.0,43.938,43.9516,43.7144,43.8974,55600.0
2011-11-03 10:30:00,64.79,65.08,64.7,64.84,47700.0,43.9041,44.1006,43.8431,43.938,47700.0
2011-11-03 11:00:00,64.83,65.05,64.76,64.97,62800.0,43.9312,44.0803,43.8838,44.0261,62800.0
2011-11-03 11:30:00,64.99,65.02,64.67,64.68,70600.0,44.0397,44.06,43.8228,43.8296,70600.0
2011-11-03 12:00:00,64.69,64.91,64.67,64.91,31700.0,43.8364,43.9854,43.8228,43.9854,31700.0
2011-11-03 12:30:00,64.88,65.03,64.7,65.02,15600.0,43.9651,44.0668,43.8431,44.06,15600.0
2011-11-03 13:00:00,65.04,65.23,64.99,65.09,31600.0,44.0735,44.2023,44.0397,44.1074,31600.0
2011-11-03 13:30:00,65.08,65.28,65.05,65.15,46600.0,44.1006,44.2362,44.0803,44.1481,46600.0
2011-11-03 14:00:00,65.18,65.31,65.03,65.03,42200.0,44.1684,44.2565,44.0668,44.0668,42200.0
2011-11-03 14:30:00,65.06,65.19,65.02,65.09,29500.0,44.0871,44.1752,44.06,44.1074,29500.0
2011-11-03 15:00:00,65.1,65.32,65.09,65.28,34800.0,44.1142,44.2633,44.1074,44.2362,34800.0
2011-11-03 15:30:00,65.28,65.47,65.24,65.38,93100.0,44.2362,44.3649,44.2091,44.3039,93100.0
2011-11-04 09:30:00,65.19,65.27,65.0,65.01,29600.0,44.1752,44.2294,44.0464,44.0532,29600.0
2011-11-04 10:00:00,65.01,65.08,64.85,64.85,62200.0,44.0532,44.1006,43.9448,43.9448,62200.0
2011-11-04 10:30:00,64.85,64.98,64.81,64.96,14900.0,43.9448,44.0329,43.9177,44.0193,14900.0
2011-11-04 11:00:00,64.99,65.06,64.8,64.93,18300.0,44.0397,44.0871,43.9109,43.999,18300.0
2011-11-04 11:30:00,64.89,65.01,64.85,64.98,14200.0,43.9719,44.0532,43.9448,44.0329,14200.0
2011-11-04 12:00:00,65.01,65.08,64.96,65.03,13000.0,44.0532,44.1006,44.0193,44.0668,13000.0
2011-11-04 12:30:00,65.03,65.04,64.86,64.92,17600.0,44.0668,44.0735,43.9516,43.9922,17600.0
2011-11-04 13:00:00,64.93,65.21,64.91,65.2,13700.0,43.999,44.1887,43.9854,44.182,13700.0
2011-11-04 13:30:00,65.2,65.39,65.18,65.31,33500.0,44.182,44.3107,44.1684,44.2565,33500.0
2011-11-04 14:00:00,65.28,65.34,65.2,65.31,26100.0,44.2362,44.2768,44.182,44.2565,26100.0
2011-11-04 14:30:00,65.28,65.33,65.18,65.26,25000.0,44.2362,44.2701,44.1684,44.2226,25000.0
2011-11-04 15:00:00,65.25,65.27,65.03,65.04,42500.0,44.2158,44.2294,44.0668,44.0735,42500.0
2011-11-04 15:30:00,65.04,65.2,65.01,65.13,41700.0,44.0735,44.182,44.0532,44.1345,41700.0
2011-11-07 09:30:00,65.31,65.39,65.0,65.28,38100.0,44.2565,44.3107,44.0464,44.2362,38100.0
2011-11-07 10:00:00,65.31,65.38,65.12,65.18,16700.0,44.2565,44.3039,44.1278,44.1684,16700.0
2011-11-07 10:30:00,65.18,65.18,65.0,65.06,14100.0,44.1684,44.1684,44.0464,44.0871,14100.0
2011-11-07 11:00:00,65.03,65.17,64.87,64.9,12300.0,44.0668,44.1616,43.9583,43.9787,12300.0
2011-11-07 11:30:00,64.96,65.08,64.96,65.05,19800.0,44.0193,44.1006,44.0193,44.0803,19800.0
2011-11-07 12:00:00,65.05,65.13,64.99,65.02,25900.0,44.0803,44.1345,44.0397,44.06,25900.0
2011-11-07 12:30:00,65.02,65.05,64.98,65.01,15700.0,44.06,44.0803,44.0329,44.0532,15700.0
2011-11-07 13:00:00,65.0,65.04,64.95,64.95,21600.0,44.0464,44.0735,44.0126,44.0126,21600.0
2011-11-07 13:30:00,64.97,65.18,64.95,65.1,33700.0,44.0261,44.1684,44.0126,44.1142,33700.0
2011-11-07 14:00:00,65.1,65.22,65.03,65.19,24000.0,44.1142,44.1955,44.0668,44.1752,24000.0
2011-11-07 14:30:00,65.15,65.25,65.12,65.25,15700.0,44.1481,44.2158,44.1278,44.2158,15700.0
2011-11-07 15:00:00,65.28,65.38,65.18,65.18,24300.0,44.2362,44.3039,44.1684,44.1684,24300.0
2011-11-07 15:30:00,65.21,65.49,65.21,65.41,59300.0,44.1887,44.3785,44.1887,44.3243,59300.0
2011-11-08 09:30:00,63.53,64.8,63.53,64.2,180000.0,43.0503,43.9109,43.0503,43.5043,180000.0
2011-11-08 10:00:00,64.2,64.27,64.04,64.05,66900.0,43.5043,43.5518,43.3959,43.4027,66900.0
2011-11-08 10:30:00,64.05,64.24,64.0,64.12,37500.0,43.4027,43.5314,43.3688,43.4501,37500.0
2011-11-08 11:00:00,64.11,64.24,64.04,64.08,47800.0,43.4433,43.5314,43.3959,43.423,47800.0
2011-11-08 11:30:00,64.09,64.1,63.96,63.99,67700.0,43.4298,43.4366,43.3417,43.362,67700.0
2011-11-08 12:00:00,63.96,64.08,63.93,63.98,37400.0,43.3417,43.423,43.3214,43.3552,37400.0
2011-11-08 12:30:00,63.98,64.02,63.96,64.02,26500.0,43.3552,43.3824,43.3417,43.3824,26500.0
2011-11-08 13:00:00,63.99,64.16,63.99,64.15,38600.0,43.362,43.4772,43.362,43.4704,38600.0
2011-11-08 13:30:00,64.12,64.5,64.05,64.46,57400.0,43.4501,43.7076,43.4027,43.6805,57400.0
2011-11-08 14:00:00,64.47,64.57,64.4,64.5,43500.0,43.6873,43.7551,43.6399,43.7076,43500.0
2011-11-08 14:30:00,64.54,64.56,64.42,64.5,24200.0,43.7347,43.7483,43.6534,43.7076,24200.0
2011-11-08 15:00:00,64.44,64.52,64.36,64.41,39500.0,43.667,43.7212,43.6127,43.6466,39500.0
2011-11-08 15:30:00,64.42,64.65,64.41,64.55,64200.0,43.6534,43.8093,43.6466,43.7415,64200.0
2011-11-09 09:30:00,64.22,64.48,64.12,64.23,78700.0,43.5179,43.6941,43.4501,43.5247,78700.0
2011-11-09 10:00:00,64.21,64.28,64.04,64.23,62000.0,43.5111,43.5585,43.3959,43.5247,62000.0
2011-11-09 10:30:00,64.23,64.57,64.08,64.43,30200.0,43.5247,43.7551,43.423,43.6602,30200.0
2011-11-09 11:00:00,64.43,64.56,64.38,64.5,28600.0,43.6602,43.7483,43.6263,43.7076,28600.0
2011-11-09 11:30:00,64.5,64.56,64.44,64.47,22200.0,43.7076,43.7483,43.667,43.6873,22200.0
2011-11-09 12:00:00,64.45,64.47,64.24,64.25,15700.0,43.6737,43.6873,43.5314,43.5382,15700.0
2011-11-09 12:30:00,64.24,64.43,64.24,64.41,18700.0,43.5314,43.6602,43.5314,43.6466,18700.0
2011-11-09 13:00:00,64.43,64.45,64.25,64.31,31400.0,43.6602,43.6737,43.5382,43.5789,31400.0
2011-11-09 13:30:00,64.3,64.41,64.06,64.23,76500.0,43.5721,43.6466,43.4095,43.5247,76500.0
2011-11-09 14:00:00,64.22,64.24,63.8,63.93,66000.0,43.5179,43.5314,43.2333,43.3214,66000.0
2011-11-09 14:30:00,63.91,63.97,63.81,63.88,34600.0,43.3078,43.3485,43.24,43.2875,34600.0
2011-11-09 15:00:00,63.88,64.1,63.86,64.01,33900.0,43.2875,43.4366,43.2739,43.3756,33900.0
2011-11-09 15:30:00,63.99,64.11,63.83,64.0,114600.0,43.362,43.4433,43.2536,43.3688,114600.0
2011-11-10 09:30:00,64.73,64.73,64.2,64.25,48500.0,43.8635,43.8635,43.5043,43.5382,48500.0
2011-11-10 10:00:00,64.23,64.44,64.16,64.23,25200.0,43.5247,43.667,43.4772,43.5247,25200.0
2011-11-10 10:30:00,64.21,64.21,64.05,64.16,22500.0,43.5111,43.5111,43.4027,43.4772,22500.0
2011-11-10 11:00:00,64.17,64.26,64.11,64.23,15000.0,43.484,43.545,43.4433,43.5247,15000.0
2011-11-10 11:30:00,64.21,64.42,64.15,64.29,24100.0,43.5111,43.6534,43.4704,43.5653,24100.0
2011-11-10 12:00:00,64.32,64.34,64.23,64.24,12200.0,43.5856,43.5992,43.5247,43.5314,12200.0
2011-11-10 12:30:00,64.19,64.32,64.08,64.32,26000.0,43.4975,43.5856,43.423,43.5856,26000.0
2011-11-10 13:00:00,64.32,64.55,64.32,64.47,28700.0,43.5856,43.7415,43.5856,43.6873,28700.0
2011-11-10 13:30:00,64.47,64.64,64.47,64.64,22800.0,43.6873,43.8025,43.6873,43.8025,22800.0
2011-11-10 14:00:00,64.62,64.66,64.35,64.41,26700.0,43.7889,43.816,43.606,43.6466,26700.0
2011-11-10 14:30:00,64.42,64.54,64.38,64.38,16100.0,43.6534,43.7347,43.6263,43.6263,16100.0
2011-11-10 15:00:00,64.38,64.6,64.3,64.56,29300.0,43.6263,43.7754,43.5721,43.7483,29300.0
2011-11-10 15:30:00,64.58,64.58,64.37,64.5,57100.0,43.7618,43.7618,43.6195,43.7076,57100.0
2011-11-11 09:30:00,63.8,64.01,63.67,63.89,90600.0,43.2333,43.3756,43.1452,43.2943,90600.0
2011-11-11 10:00:00,63.91,64.01,63.88,63.94,49000.0,43.3078,43.3756,43.2875,43.3281,49000.0
2011-11-11 10:30:00,63.95,64.13,63.94,64.11,39100.0,43.3349,43.4569,43.3281,43.4433,39100.0
2011-11-11 11:00:00,64.1,64.15,64.01,64.05,47600.0,43.4366,43.4704,43.3756,43.4027,47600.0
2011-11-11 11:30:00,64.06,64.1,64.0,64.01,27600.0,43.4095,43.4366,43.3688,43.3756,27600.0
2011-11-11 12:00:00,64.02,64.05,64.0,64.03,23900.0,43.3824,43.4027,43.3688,43.3891,23900.0
2011-11-11 12:30:00,64.03,64.12,64.02,64.08,33000.0,43.3891,43.4501,43.3824,43.423,33000.0
2011-11-11 13:00:00,64.07,64.18,64.06,64.12,35400.0,43.4162,43.4908,43.4095,43.4501,35400.0
2011-11-11 13:30:00,64.13,64.15,64.11,64.11,39000.0,43.4569,43.4704,43.4433,43.4433,39000.0
2011-11-11 14:00:00,64.13,64.17,64.11,64.17,20000.0,43.4569,43.484,43.4433,43.484,20000.0
2011-11-11 14:30:00,64.17,64.2,64.13,64.16,55000.0,43.484,43.5043,43.4569,43.4772,55000.0
2011-11-11 15:00:00,64.15,64.17,64.09,64.14,54600.0,43.4704,43.484,43.4298,43.4637,54600.0
2011-11-11 15:30:00,64.15,64.16,64.01,64.13,88900.0,43.4704,43.4772,43.3756,43.4569,88900.0
2011-11-14 09:30:00,64.24,64.45,64.13,64.3,74600.0,43.5314,43.6737,43.4569,43.5721,74600.0
2011-11-14 10:00:00,64.34,64.56,64.28,64.41,86800.0,43.5992,43.7483,43.5585,43.6466,86800.0
2011-11-14 10:30:00,64.42,64.42,64.2,64.35,33700.0,43.6534,43.6534,43.5043,43.606,33700.0
2011-11-14 11:00:00,64.34,64.45,64.29,64.32,28200.0,43.5992,43.6737,43.5653,43.5856,28200.0
2011-11-14 11:30:00,64.33,64.38,64.15,64.25,25400.0,43.5924,43.6263,43.4704,43.5382,25400.0
2011-11-14 12:00:00,64.26,64.31,64.05,64.13,28100.0,43.545,43.5789,43.4027,43.4569,28100.0
2011-11-14 12:30:00,64.1,64.27,64.08,64.25,15200.0,43.4366,43.5518,43.423,43.5382,15200.0
2011-11-14 13:00:00,64.26,64.32,64.25,64.29,17000.0,43.545,43.5856,43.5382,43.5653,17000.0
2011-11-14 13:30:00,64.29,64.34,64.18,64.2,17300.0,43.5653,43.5992,43.4908,43.5043,17300.0
2011-11-14 14:00:00,64.21,64.25,64.13,64.16,17900.0,43.5111,43.5382,43.4569,43.4772,17900.0
2011-11-14 14:30:00,64.16,64.2,64.05,64.07,21200.0,43.4772,43.5043,43.4027,43.4162,21200.0
2011-11-14 15:00:00,64.09,64.26,64.09,64.24,28000.0,43.4298,43.545,43.4298,43.5314,28000.0
2011-11-14 15:30:00,64.24,64.46,64.24,64.3,95000.0,43.5314,43.6805,43.5314,43.5721,95000.0
2011-11-15 09:30:00,64.0,64.17,63.9,64.05,34200.0,43.3688,43.484,43.301,43.4027,34200.0
2011-11-15 10:00:00,64.03,64.06,63.87,63.9,21400.0,43.3891,43.4095,43.2807,43.301,21400.0
2011-11-15 10:30:00,63.9,64.01,63.83,63.85,32900.0,43.301,43.3756,43.2536,43.2672,32900.0
2011-11-15 11:00:00,63.83,63.93,63.66,63.7,31300.0,43.2536,43.3214,43.1384,43.1655,31300.0
2011-11-15 11:30:00,63.7,63.81,63.6,63.77,27100.0,43.1655,43.24,43.0977,43.2129,27100.0
2011-11-15 12:00:00,63.76,63.92,63.75,63.82,27500.0,43.2062,43.3146,43.1994,43.2468,27500.0
2011-11-15 12:30:00,63.85,64.03,63.85,64.01,16300.0,43.2672,43.3891,43.2672,43.3756,16300.0
2011-11-15 13:00:00,64.02,64.07,63.94,63.99,31500.0,43.3824,43.4162,43.3281,43.362,31500.0
2011-11-15 13:30:00,63.98,64.06,63.96,64.02,15600.0,43.3552,43.4095,43.3417,43.3824,15600.0
2011-11-15 14:00:00,64.03,64.1,63.93,63.98,19200.0,43.3891,43.4366,43.3214,43.3552,19200.0
2011-11-15 14:30:00,64.0,64.1,63.97,64.07,17100.0,43.3688,43.4366,43.3485,43.4162,17100.0
2011-11-15 15:00:00,64.06,64.22,64.06,64.2,26300.0,43.4095,43.5179,43.4095,43.5043,26300.0
2011-11-15 15:30:00,64.2,64.2,63.95,63.95,61900.0,43.5043,43.5043,43.3349,43.3349,61900.0
2011-11-16 09:30:00,64.46,64.46,63.87,64.26,68700.0,43.6805,43.6805,43.2807,43.545,68700.0
2011-11-16 10:00:00,64.22,64.27,64.0,64.08,31500.0,43.5179,43.5518,43.3688,43.423,31500.0
2011-11-16 10:30:00,64.05,64.2,64.0,64.12,45300.0,43.4027,43.5043,43.3688,43.4501,45300.0
2011-11-16 11:00:00,64.12,64.25,64.1,64.15,60200.0,43.4501,43.5382,43.4366,43.4704,60200.0
2011-11-16 11:30:00,64.14,64.14,64.04,64.07,19700.0,43.4637,43.4637,43.3959,43.4162,19700.0
2011-11-16 12:00:00,64.08,64.16,64.03,64.03,11500.0,43.423,43.4772,43.3891,43.3891,11500.0
2011-11-16 12:30:00,64.06,64.17,64.04,64.12,13200.0,43.4095,43.484,43.3959,43.4501,13200.0
2011-11-16 13:00:00,64.16,64.24,64.12,64.2,15600.0,43.4772,43.5314,43.4501,43.5043,15600.0
2011-11-16 13:30:00,64.19,64.33,64.14,64.24,19400.0,43.4975,43.5924,43.4637,43.5314,19400.0
2011-11-16 14:00:00,64.24,64.25,64.17,64.18,20800.0,43.5314,43.5382,43.484,43.4908,20800.0
2011-11-16 14:30:00,64.2,64.21,64.04,64.06,14800.0,43.5043,43.5111,43.3959,43.4095,14800.0
2011-11-16 15:00:00,64.08,64.08,63.64,63.64,37700.0,43.423,43.423,43.1248,43.1248,37700.0
2011-11-16 15:30:00,63.64,63.73,63.45,63.54,127200.0,43.1248,43.1858,42.9961,43.0571,127200.0
2011-11-17 09:30:00,64.54,64.73,64.23,64.55,105700.0,43.7347,43.8635,43.5247,43.7415,105700.0
2011-11-17 10:00:00,64.55,64.7,64.4,64.63,54600.0,43.7415,43.8431,43.6399,43.7957,54600.0
2011-11-17 10:30:00,64.61,64.78,64.49,64.67,48000.0,43.7822,43.8974,43.7008,43.8228,48000.0
2011-11-17 11:00:00,64.63,64.63,64.4,64.44,19800.0,43.7957,43.7957,43.6399,43.667,19800.0
2011-11-17 11:30:00,64.43,64.62,64.43,64.62,30000.0,43.6602,43.7889,43.6602,43.7889,30000.0
2011-11-17 12:00:00,64.63,64.63,64.42,64.51,27800.0,43.7957,43.7957,43.6534,43.7144,27800.0
2011-11-17 12:30:00,64.47,64.47,64.05,64.17,47500.0,43.6873,43.6873,43.4027,43.484,47500.0
2011-11-17 13:00:00,64.18,64.25,64.01,64.15,22500.0,43.4908,43.5382,43.3756,43.4704,22500.0
2011-11-17 13:30:00,64.15,64.2,63.88,64.18,41300.0,43.4704,43.5043,43.2875,43.4908,41300.0
2011-11-17 14:00:00,64.17,64.2,63.96,64.04,29100.0,43.484,43.5043,43.3417,43.3959,29100.0
2011-11-17 14:30:00,64.04,64.27,63.89,64.2,39900.0,43.3959,43.5518,43.2943,43.5043,39900.0
2011-11-17 15:00:00,64.18,64.24,64.08,64.11,66200.0,43.4908,43.5314,43.423,43.4433,66200.0
2011-11-17 15:30:00,64.12,64.35,64.05,64.34,137100.0,43.4501,43.606,43.4027,43.5992,137100.0
2011-11-18 09:30:00,64.03,64.17,63.73,63.91,42200.0,43.3891,43.484,43.1858,43.3078,42200.0
2011-11-18 10:00:00,63.91,63.94,63.54,63.68,20400.0,43.3078,43.3281,43.0571,43.152,20400.0
2011-11-18 10:30:00,63.68,63.85,63.68,63.74,19000.0,43.152,43.2672,43.152,43.1926,19000.0
2011-11-18 11:00:00,63.71,63.77,63.66,63.74,16100.0,43.1723,43.2129,43.1384,43.1926,16100.0
2011-11-18 11:30:00,63.74,63.77,63.55,63.63,17800.0,43.1926,43.2129,43.0639,43.1181,17800.0
2011-11-18 12:00:00,63.6,63.6,63.43,63.49,28500.0,43.0977,43.0977,42.9825,43.0232,28500.0
2011-11-18 12:30:00,63.49,63.58,63.48,63.56,17700.0,43.0232,43.0842,43.0164,43.0706,17700.0
2011-11-18 13:00:00,63.56,63.67,63.48,63.65,50900.0,43.0706,43.1452,43.0164,43.1316,50900.0
2011-11-18 13:30:00,63.68,63.84,63.66,63.7,30400.0,43.152,43.2604,43.1384,43.1655,30400.0
2011-11-18 14:00:00,63.71,63.85,63.62,63.73,22600.0,43.1723,43.2672,43.1113,43.1858,22600.0
2011-11-18 14:30:00,63.74,63.85,63.55,63.61,21800.0,43.1926,43.2672,43.0639,43.1045,21800.0
2011-11-18 15:00:00,63.59,63.65,63.53,63.65,38000.0,43.091,43.1316,43.0503,43.1316,38000.0
2011-11-18 15:30:00,63.64,63.75,63.56,63.56,52600.0,43.1248,43.1994,43.0706,43.0706,52600.0
2011-11-21 09:30:00,61.76,61.94,61.31,61.47,150900.0,41.8509,41.9729,41.546,41.6544,150900.0
2011-11-21 10:00:00,61.48,61.66,61.43,61.53,26700.0,41.6612,41.7831,41.6273,41.695,26700.0
2011-11-21 10:30:00,61.5,61.54,61.18,61.2,41800.0,41.6747,41.7018,41.4579,41.4714,41800.0
2011-11-21 11:00:00,61.16,61.41,61.16,61.26,45000.0,41.4443,41.6137,41.4443,41.5121,45000.0
2011-11-21 11:30:00,61.24,61.29,61.07,61.29,37600.0,41.4985,41.5324,41.3833,41.5324,37600.0
2011-11-21 12:00:00,61.28,61.34,61.25,61.27,29700.0,41.5256,41.5663,41.5053,41.5188,29700.0
2011-11-21 12:30:00,61.27,61.32,61.22,61.25,23700.0,41.5188,41.5527,41.485,41.5053,23700.0
2011-11-21 13:00:00,61.24,61.31,61.21,61.24,34400.0,41.4985,41.546,41.4782,41.4985,34400.0
2011-11-21 13:30:00,61.24,61.26,61.14,61.15,37600.0,41.4985,41.5121,41.4308,41.4375,37600.0
2011-11-21 14:00:00,61.13,61.3,61.0,61.28,55300.0,41.424,41.5392,41.3359,41.5256,55300.0
2011-11-21 14:30:00,61.3,61.35,61.23,61.25,32400.0,41.5392,41.5731,41.4917,41.5053,32400.0
2011-11-21 15:00:00,61.24,61.39,61.11,61.37,38800.0,41.4985,41.6002,41.4104,41.5866,38800.0
2011-11-21 15:30:00,61.37,61.49,61.19,61.2,90500.0,41.5866,41.6679,41.4646,41.4714,90500.0
2011-11-22 09:30:00,61.41,61.95,61.41,61.9,44900.0,41.6137,41.9796,41.6137,41.9458,44900.0
2011-11-22 10:00:00,61.9,61.97,61.83,61.92,36000.0,41.9458,41.9932,41.8983,41.9593,36000.0
2011-11-22 10:30:00,61.92,61.98,61.74,61.79,33100.0,41.9593,42.0,41.8373,41.8712,33100.0
2011-11-22 11:00:00,61.8,61.96,61.78,61.83,42900.0,41.878,41.9864,41.8644,41.8983,42900.0
2011-11-22 11:30:00,61.82,61.92,61.75,61.89,41900.0,41.8915,41.9593,41.8441,41.939,41900.0
2011-11-22 12:00:00,61.9,62.19,61.88,61.88,24500.0,41.9458,42.1423,41.9322,41.9322,24500.0
2011-11-22 12:30:00,61.88,62.18,61.85,62.18,25500.0,41.9322,42.1355,41.9119,42.1355,25500.0
2011-11-22 13:00:00,62.2,62.31,62.14,62.15,34500.0,42.1491,42.2236,42.1084,42.1152,34500.0
2011-11-22 13:30:00,62.15,62.21,62.07,62.08,25800.0,42.1152,42.1558,42.061,42.0677,25800.0
2011-11-22 14:00:00,62.08,62.12,62.0,62.06,37100.0,42.0677,42.0948,42.0135,42.0542,37100.0
2011-11-22 14:30:00,62.08,62.08,61.83,61.89,35900.0,42.0677,42.0677,41.8983,41.939,35900.0
2011-11-22 15:00:00,61.91,62.01,61.82,61.9,39800.0,41.9525,42.0203,41.8915,41.9458,39800.0
2011-11-22 15:30:00,61.91,62.0,61.84,61.92,79600.0,41.9525,42.0135,41.9051,41.9593,79600.0
2011-11-23 09:30:00,61.45,61.45,61.07,61.15,57300.0,41.6408,41.6408,41.3833,41.4375,57300.0
2011-11-23 10:00:00,61.13,61.16,60.95,60.95,44100.0,41.424,41.4443,41.302,41.302,44100.0
2011-11-23 10:30:00,60.98,60.98,60.71,60.86,47100.0,41.3223,41.3223,41.1394,41.241,47100.0
2011-11-23 11:00:00,60.84,60.88,60.61,60.61,34700.0,41.2275,41.2546,41.0716,41.0716,34700.0
2011-11-23 11:30:00,60.59,60.63,60.5,60.6,41600.0,41.0581,41.0852,40.9971,41.0648,41600.0
2011-11-23 12:00:00,60.6,60.65,60.59,60.6,23400.0,41.0648,41.0987,41.0581,41.0648,23400.0
2011-11-23 12:30:00,60.59,60.75,60.58,60.74,27800.0,41.0581,41.1665,41.0513,41.1597,27800.0
2011-11-23 13:00:00,60.73,60.84,60.7,60.84,59700.0,41.1529,41.2275,41.1326,41.2275,59700.0
2011-11-23 13:30:00,60.84,60.86,60.58,60.62,28100.0,41.2275,41.241,41.0513,41.0784,28100.0
2011-11-23 14:00:00,60.61,60.61,60.4,60.47,53500.0,41.0716,41.0716,40.9293,40.9767,53500.0
2011-11-23 14:30:00,60.5,60.56,60.38,60.39,32300.0,40.9971,41.0377,40.9158,40.9225,32300.0
2011-11-23 15:00:00,60.38,60.66,60.37,60.54,56300.0,40.9158,41.1055,40.909,41.0242,56300.0
2011-11-23 15:30:00,60.54,60.74,60.4,60.4,120400.0,41.0242,41.1597,40.9293,40.9293,120400.0
2011-11-25 09:30:00,62.15,62.75,61.94,62.49,110400.0,42.1152,42.5218,41.9729,42.3456,110400.0
2011-11-25 10:00:00,62.47,62.92,62.45,62.75,65300.0,42.332,42.6369,42.3185,42.5218,65300.0
2011-11-25 10:30:00,62.76,62.76,62.51,62.57,28900.0,42.5285,42.5285,42.3591,42.3998,28900.0
2011-11-25 11:00:00,62.52,62.54,62.15,62.17,37100.0,42.3659,42.3794,42.1152,42.1287,37100.0
2011-11-25 11:30:00,62.19,62.32,62.04,62.19,54700.0,42.1423,42.2304,42.0406,42.1423,54700.0
2011-11-25 12:00:00,62.19,62.28,62.11,62.23,28700.0,42.1423,42.2033,42.0881,42.1694,28700.0
2011-11-25 12:30:00,62.23,62.25,62.07,62.11,40100.0,42.1694,42.1829,42.061,42.0881,40100.0
2011-11-28 09:30:00,64.12,64.41,64.07,64.18,97900.0,43.4501,43.6466,43.4162,43.4908,97900.0
2011-11-28 10:00:00,64.17,64.27,64.1,64.18,31100.0,43.484,43.5518,43.4366,43.4908,31100.0
2011-11-28 10:30:00,64.18,64.23,63.99,64.03,26500.0,43.4908,43.5247,43.362,43.3891,26500.0
2011-11-28 11:00:00,64.03,64.08,63.96,64.04,26800.0,43.3891,43.423,43.3417,43.3959,26800.0
2011-11-28 11:30:00,64.03,64.14,64.02,64.13,28400.0,43.3891,43.4637,43.3824,43.4569,28400.0
2011-11-28 12:00:00,64.16,64.19,64.08,64.1,28100.0,43.4772,43.4975,43.423,43.4366,28100.0
2011-11-28 12:30:00,64.1,64.11,63.99,64.01,33800.0,43.4366,43.4433,43.362,43.3756,33800.0
2011-11-28 13:00:00,64.01,64.14,63.94,64.08,34400.0,43.3756,43.4637,43.3281,43.423,34400.0
2011-11-28 13:30:00,64.06,64.14,64.01,64.02,42900.0,43.4095,43.4637,43.3756,43.3824,42900.0
2011-11-28 14:00:00,64.0,64.09,64.0,64.07,21000.0,43.3688,43.4298,43.3688,43.4162,21000.0
2011-11-28 14:30:00,64.07,64.07,63.95,63.99,22300.0,43.4162,43.4162,43.3349,43.362,22300.0
2011-11-28 15:00:00,63.99,64.05,63.9,63.93,69200.0,43.362,43.4027,43.301,43.3214,69200.0
2011-11-28 15:30:00,63.92,64.19,63.92,64.18,130200.0,43.3146,43.4975,43.3146,43.4908,130200.0
2011-11-29 09:30:00,64.48,64.55,64.28,64.54,38500.0,43.6941,43.7415,43.5585,43.7347,38500.0
2011-11-29 10:00:00,64.55,64.74,64.46,64.69,27900.0,43.7415,43.8702,43.6805,43.8364,27900.0
2011-11-29 10:30:00,64.66,64.7,64.48,64.54,27800.0,43.816,43.8431,43.6941,43.7347,27800.0
2011-11-29 11:00:00,64.53,64.56,64.39,64.5,19600.0,43.7279,43.7483,43.6331,43.7076,19600.0
2011-11-29 11:30:00,64.48,64.53,64.38,64.43,20800.0,43.6941,43.7279,43.6263,43.6602,20800.0
2011-11-29 12:00:00,64.44,64.57,64.44,64.47,12000.0,43.667,43.7551,43.667,43.6873,12000.0
2011-11-29 12:30:00,64.47,64.48,64.31,64.37,13500.0,43.6873,43.6941,43.5789,43.6195,13500.0
2011-11-29 13:00:00,64.35,64.38,64.23,64.29,21100.0,43.606,43.6263,43.5247,43.5653,21100.0
2011-11-29 13:30:00,64.29,64.29,64.11,64.11,21000.0,43.5653,43.5653,43.4433,43.4433,21000.0
2011-11-29 14:00:00,64.11,64.31,64.09,64.31,27300.0,43.4433,43.5789,43.4298,43.5789,27300.0
2011-11-29 14:30:00,64.29,64.44,64.29,64.35,24600.0,43.5653,43.667,43.5653,43.606,24600.0
2011-11-29 15:00:00,64.33,64.53,64.31,64.45,36800.0,43.5924,43.7279,43.5789,43.6737,36800.0
2011-11-29 15:30:00,64.46,64.52,64.28,64.38,63300.0,43.6805,43.7212,43.5585,43.6263,63300.0
2011-11-30 09:30:00,65.61,66.38,65.59,66.27,140800.0,44.4598,44.9816,44.4462,44.907,140800.0
2011-11-30 10:00:00,66.3,66.38,66.03,66.13,58300.0,44.9274,44.9816,44.7444,44.8122,58300.0
2011-11-30 10:30:00,66.11,66.12,65.92,66.0,41500.0,44.7986,44.8054,44.6699,44.7241,41500.0
2011-11-30 11:00:00,66.02,66.07,65.7,65.7,41600.0,44.7376,44.7715,44.5208,44.5208,41600.0
2011-11-30 11:30:00,65.7,65.85,65.6,65.69,40800.0,44.5208,44.6224,44.453,44.514,40800.0
2011-11-30 12:00:00,65.66,65.69,65.55,65.65,26900.0,44.4937,44.514,44.4191,44.4869,26900.0
2011-11-30 12:30:00,65.65,65.68,65.52,65.58,42500.0,44.4869,44.5072,44.3988,44.4395,42500.0
2011-11-30 13:00:00,65.56,65.66,65.54,65.56,36800.0,44.4259,44.4937,44.4124,44.4259,36800.0
2011-11-30 13:30:00,65.57,65.59,65.47,65.5,22500.0,44.4327,44.4462,44.3649,44.3853,22500.0
2011-11-30 14:00:00,65.5,65.65,65.48,65.63,31800.0,44.3853,44.4869,44.3717,44.4733,31800.0
2011-11-30 14:30:00,65.62,65.69,65.5,65.58,58000.0,44.4666,44.514,44.3853,44.4395,58000.0
2011-11-30 15:00:00,65.58,65.81,65.53,65.79,62700.0,44.4395,44.5953,44.4056,44.5818,62700.0
2011-11-30 15:30:00,65.79,65.95,65.74,65.91,143400.0,44.5818,44.6902,44.5479,44.6631,143400.0
2011-12-01 09:30:00,65.57,66.15,65.57,66.15,38800.0,44.4327,44.8257,44.4327,44.8257,38800.0
2011-12-01 10:00:00,66.15,66.2,66.02,66.07,30000.0,44.8257,44.8596,44.7376,44.7715,30000.0
2011-12-01 10:30:00,66.06,66.06,65.81,65.82,22800.0,44.7647,44.7647,44.5953,44.6021,22800.0
2011-12-01 11:00:00,65.82,65.9,65.62,65.72,29900.0,44.6021,44.6563,44.4666,44.5343,29900.0
2011-12-01 11:30:00,65.68,65.83,65.64,65.78,30300.0,44.5072,44.6089,44.4801,44.575,30300.0
2011-12-01 12:00:00,65.78,65.78,65.56,65.61,54900.0,44.575,44.575,44.4259,44.4598,54900.0
2011-12-01 12:30:00,65.62,65.71,65.5,65.5,27500.0,44.4666,44.5276,44.3853,44.3853,27500.0
2011-12-01 13:00:00,65.5,65.8,65.5,65.77,23200.0,44.3853,44.5885,44.3853,44.5682,23200.0
2011-12-01 13:30:00,65.8,66.0,65.77,66.0,27800.0,44.5885,44.7241,44.5682,44.7241,27800.0
2011-12-01 14:00:00,66.03,66.03,65.76,65.78,23900.0,44.7444,44.7444,44.5614,44.575,23900.0
2011-12-01 14:30:00,65.76,65.85,65.69,65.82,31000.0,44.5614,44.6224,44.514,44.6021,31000.0
2011-12-01 15:00:00,65.8,65.84,65.7,65.78,28300.0,44.5885,44.6157,44.5208,44.575,28300.0
2011-12-01 15:30:00,65.78,65.82,65.68,65.73,60300.0,44.575,44.6021,44.5072,44.5411,60300.0
2011-12-02 09:30:00,66.68,66.86,66.37,66.58,87300.0,45.1849,45.3068,44.9748,45.1171,87300.0
2011-12-02 10:00:00,66.59,66.74,66.59,66.68,32700.0,45.1239,45.2255,45.1239,45.1849,32700.0
2011-12-02 10:30:00,66.72,66.77,66.59,66.72,35900.0,45.212,45.2459,45.1239,45.212,35900.0
2011-12-02 11:00:00,66.69,66.71,66.52,66.66,31600.0,45.1916,45.2052,45.0764,45.1713,31600.0
2011-12-02 11:30:00,66.7,66.75,66.51,66.58,26000.0,45.1984,45.2323,45.0697,45.1171,26000.0
2011-12-02 12:00:00,66.58,66.6,66.47,66.52,26100.0,45.1171,45.1307,45.0426,45.0764,26100.0
2011-12-02 12:30:00,66.5,66.52,66.39,66.44,13000.0,45.0629,45.0764,44.9884,45.0222,13000.0
2011-12-02 13:00:00,66.45,66.47,66.32,66.43,13400.0,45.029,45.0426,44.9409,45.0155,13400.0
2011-12-02 13:30:00,66.41,66.47,66.33,66.39,14500.0,45.0019,45.0426,44.9477,44.9884,14500.0
2011-12-02 14:00:00,66.38,66.39,66.29,66.3,15500.0,44.9816,44.9884,44.9206,44.9274,15500.0
2011-12-02 14:30:00,66.29,66.3,66.18,66.18,18500.0,44.9206,44.9274,44.846,44.846,18500.0
2011-12-02 15:00:00,66.19,66.24,66.11,66.12,60600.0,44.8528,44.8867,44.7986,44.8054,60600.0
2011-12-02 15:30:00,66.15,66.36,66.13,66.23,68300.0,44.8257,44.968,44.8122,44.8799,68300.0
2011-12-05 09:30:00,68.04,68.18,67.76,68.07,129200.0,46.1065,46.2013,45.9167,46.1268,129200.0
2011-12-05 10:00:00,68.05,68.08,67.9,68.06,85900.0,46.1132,46.1336,46.0116,46.12,85900.0
2011-12-05 10:30:00,68.06,68.15,68.01,68.02,29300.0,46.12,46.181,46.0861,46.0929,29300.0
2011-12-05 11:00:00,68.0,68.08,67.95,68.02,25300.0,46.0793,46.1336,46.0455,46.0929,25300.0
2011-12-05 11:30:00,68.02,68.12,67.97,68.02,31400.0,46.0929,46.1607,46.059,46.0929,31400.0
2011-12-05 12:00:00,68.05,68.1,68.01,68.07,28600.0,46.1132,46.1471,46.0861,46.1268,28600.0
2011-12-05 12:30:00,68.06,68.18,68.04,68.11,32200.0,46.12,46.2013,46.1065,46.1539,32200.0
2011-12-05 13:00:00,68.11,68.14,68.03,68.07,28300.0,46.1539,46.1742,46.0997,46.1268,28300.0
2011-12-05 13:30:00,68.05,68.13,67.77,67.79,49100.0,46.1132,46.1674,45.9235,45.937,49100.0
2011-12-05 14:00:00,67.79,67.83,67.6,67.78,38000.0,45.937,45.9641,45.8083,45.9303,38000.0
2011-12-05 14:30:00,67.8,67.94,67.66,67.94,29200.0,45.9438,46.0387,45.849,46.0387,29200.0
2011-12-05 15:00:00,67.92,67.97,67.58,67.73,85300.0,46.0251,46.059,45.7947,45.8964,85300.0
2011-12-05 15:30:00,67.73,68.05,67.6,68.04,226000.0,45.8964,46.1132,45.8083,46.1065,226000.0
2011-12-06 09:30:00,67.26,67.55,67.0,67.16,42100.0,45.5779,45.7744,45.4017,45.5101,42100.0
2011-12-06 10:00:00,67.16,67.2,67.06,67.17,31900.0,45.5101,45.5372,45.4424,45.5169,31900.0
2011-12-06 10:30:00,67.13,67.2,66.92,66.97,19500.0,45.4898,45.5372,45.3475,45.3814,19500.0
2011-12-06 11:00:00,66.97,66.99,66.88,66.92,14200.0,45.3814,45.3949,45.3204,45.3475,14200.0
2011-12-06 11:30:00,66.91,67.0,66.83,66.99,36100.0,45.3407,45.4017,45.2865,45.3949,36100.0
2011-12-06 12:00:00,67.02,67.05,66.92,66.98,23000.0,45.4153,45.4356,45.3475,45.3882,23000.0
2011-12-06 12:30:00,67.0,67.09,66.96,67.02,13900.0,45.4017,45.4627,45.3746,45.4153,13900.0
2011-12-06 13:00:00,67.02,67.09,66.94,67.07,31400.0,45.4153,45.4627,45.3611,45.4491,31400.0
2011-12-06 13:30:00,67.09,67.2,66.96,66.97,23400.0,45.4627,45.5372,45.3746,45.3814,23400.0
2011-12-06 14:00:00,66.95,67.13,66.94,67.09,20100.0,45.3678,45.4898,45.3611,45.4627,20100.0
2011-12-06 14:30:00,67.13,67.35,67.12,67.3,29500.0,45.4898,45.6389,45.483,45.605,29500.0
2011-12-06 15:00:00,67.28,67.41,67.26,67.26,27100.0,45.5914,45.6795,45.5779,45.5779,27100.0
2011-12-06 15:30:00,67.26,67.31,67.07,67.13,70300.0,45.5779,45.6118,45.4491,45.4898,70300.0
2011-12-07 09:30:00,68.11,68.17,67.58,67.89,60300.0,46.1539,46.1945,45.7947,46.0048,60300.0
2011-12-07 10:00:00,67.88,67.93,67.63,67.63,33100.0,45.998,46.0319,45.8286,45.8286,33100.0
2011-12-07 10:30:00,67.63,67.87,67.57,67.85,23300.0,45.8286,45.9913,45.788,45.9777,23300.0
2011-12-07 11:00:00,67.88,68.0,67.88,67.96,18100.0,45.998,46.0793,45.998,46.0522,18100.0
2011-12-07 11:30:00,67.98,68.07,67.93,68.02,30000.0,46.0658,46.1268,46.0319,46.0929,30000.0
2011-12-07 12:00:00,68.03,68.16,68.0,68.14,21300.0,46.0997,46.1878,46.0793,46.1742,21300.0
2011-12-07 12:30:00,68.15,68.19,68.13,68.16,14300.0,46.181,46.2081,46.1674,46.1878,14300.0
2011-12-07 13:00:00,68.18,68.2,68.03,68.1,27400.0,46.2013,46.2149,46.0997,46.1471,27400.0
2011-12-07 13:30:00,68.07,68.09,67.96,68.02,81300.0,46.1268,46.1403,46.0522,46.0929,81300.0
2011-12-07 14:00:00,68.03,68.13,67.95,68.13,20000.0,46.0997,46.1674,46.0455,46.1674,20000.0
2011-12-07 14:30:00,68.17,68.19,68.05,68.12,37600.0,46.1945,46.2081,46.1132,46.1607,37600.0
2011-12-07 15:00:00,68.15,68.36,68.14,68.28,63900.0,46.181,46.3233,46.1742,46.2691,63900.0
2011-12-07 15:30:00,68.29,68.66,68.23,68.41,202300.0,46.2759,46.5266,46.2352,46.3572,202300.0
2011-12-08 09:30:00,68.03,68.17,67.85,67.95,42600.0,46.0997,46.1945,45.9777,46.0455,42600.0
2011-12-08 10:00:00,67.89,67.98,67.74,67.74,22800.0,46.0048,46.0658,45.9032,45.9032,22800.0
2011-12-08 10:30:00,67.75,67.86,67.58,67.58,23500.0,45.9099,45.9845,45.7947,45.7947,23500.0
2011-12-08 11:00:00,67.58,67.58,67.18,67.22,29700.0,45.7947,45.7947,45.5237,45.5508,29700.0
2011-12-08 11:30:00,67.21,67.24,67.0,67.2,19700.0,45.544,45.5643,45.4017,45.5372,19700.0
2011-12-08 12:00:00,67.18,67.47,67.18,67.39,22500.0,45.5237,45.7202,45.5237,45.666,22500.0
2011-12-08 12:30:00,67.37,67.37,67.24,67.24,13200.0,45.6524,45.6524,45.5643,45.5643,13200.0
2011-12-08 13:00:00,67.24,67.24,67.03,67.16,22200.0,45.5643,45.5643,45.422,45.5101,22200.0
2011-12-08 13:30:00,67.13,67.19,67.07,67.19,13500.0,45.4898,45.5305,45.4491,45.5305,13500.0
2011-12-08 14:00:00,67.16,67.3,67.08,67.23,26100.0,45.5101,45.605,45.4559,45.5576,26100.0
2011-12-08 14:30:00,67.23,67.25,67.12,67.25,33300.0,45.5576,45.5711,45.483,45.5711,33300.0
2011-12-08 15:00:00,67.25,67.54,67.23,67.45,48600.0,45.5711,45.7676,45.5576,45.7066,48600.0
2011-12-08 15:30:00,67.49,67.68,67.08,67.15,84900.0,45.7338,45.8625,45.4559,45.5034,84900.0
2011-12-09 09:30:00,66.48,67.76,66.47,67.72,150800.0,45.0493,45.9167,45.0426,45.8896,150800.0
2011-12-09 10:00:00,67.73,68.3,67.7,67.97,72100.0,45.8964,46.2826,45.8761,46.059,72100.0
2011-12-09 10:30:00,67.97,68.42,67.88,68.35,102500.0,46.059,46.364,45.998,46.3165,102500.0
2011-12-09 11:00:00,68.39,68.64,68.27,68.27,35500.0,46.3436,46.513,46.2623,46.2623,35500.0
2011-12-09 11:30:00,68.33,68.51,68.24,68.42,32500.0,46.303,46.4249,46.242,46.364,32500.0
2011-12-09 12:00:00,68.41,68.43,68.28,68.3,23900.0,46.3572,46.3707,46.2691,46.2826,23900.0
2011-12-09 12:30:00,68.3,68.31,68.17,68.17,28100.0,46.2826,46.2894,46.1945,46.1945,28100.0
2011-12-09 13:00:00,68.18,68.18,68.05,68.11,26200.0,46.2013,46.2013,46.1132,46.1539,26200.0
2011-12-09 13:30:00,68.1,68.22,68.06,68.21,24000.0,46.1471,46.2284,46.12,46.2217,24000.0
2011-12-09 14:00:00,68.2,68.22,68.05,68.17,18000.0,46.2149,46.2284,46.1132,46.1945,18000.0
2011-12-09 14:30:00,68.14,68.2,68.04,68.05,32600.0,46.1742,46.2149,46.1065,46.1132,32600.0
2011-12-09 15:00:00,68.04,68.22,68.02,68.22,44400.0,46.1065,46.2284,46.0929,46.2284,44400.0
2011-12-09 15:30:00,68.19,68.31,68.13,68.25,103200.0,46.2081,46.2894,46.1674,46.2488,103200.0
2011-12-12 09:30:00,67.14,67.14,66.57,66.62,67600.0,45.4966,45.4966,45.1103,45.1442,67600.0
2011-12-12 10:00:00,66.6,66.8,66.6,66.69,32700.0,45.1307,45.2662,45.1307,45.1916,32700.0
2011-12-12 10:30:00,66.69,66.71,66.54,66.62,29000.0,45.1916,45.2052,45.09,45.1442,29000.0
2011-12-12 11:00:00,66.65,66.65,66.53,66.53,17300.0,45.1645,45.1645,45.0832,45.0832,17300.0
2011-12-12 11:30:00,66.56,66.58,66.3,66.34,30800.0,45.1035,45.1171,44.9274,44.9545,30800.0
2011-12-12 12:00:00,66.32,66.33,66.23,66.28,31500.0,44.9409,44.9477,44.8799,44.9138,31500.0
2011-12-12 12:30:00,66.27,66.28,66.2,66.21,16700.0,44.907,44.9138,44.8596,44.8664,16700.0
2011-12-12 13:00:00,66.22,66.24,66.15,66.22,12200.0,44.8732,44.8867,44.8257,44.8732,12200.0
2011-12-12 13:30:00,66.22,66.42,66.21,66.35,27700.0,44.8732,45.0087,44.8664,44.9612,27700.0
2011-12-12 14:00:00,66.34,66.44,66.28,66.39,26300.0,44.9545,45.0222,44.9138,44.9884,26300.0
2011-12-12 14:30:00,66.39,66.45,66.25,66.31,22500.0,44.9884,45.029,44.8935,44.9341,22500.0
2011-12-12 15:00:00,66.32,66.37,66.24,66.36,25300.0,44.9409,44.9748,44.8867,44.968,25300.0
2011-12-12 15:30:00,66.35,66.54,66.32,66.46,84400.0,44.9612,45.09,44.9409,45.0358,84400.0
2011-12-13 09:30:00,66.61,67.0,66.6,66.85,45100.0,45.1374,45.4017,45.1307,45.3001,45100.0
2011-12-13 10:00:00,66.86,66.92,66.63,66.64,30900.0,45.3068,45.3475,45.151,45.1578,30900.0
2011-12-13 10:30:00,66.65,66.7,66.35,66.43,28300.0,45.1645,45.1984,44.9612,45.0155,28300.0
2011-12-13 11:00:00,66.42,66.42,66.14,66.31,48400.0,45.0087,45.0087,44.8189,44.9341,48400.0
2011-12-13 11:30:00,66.33,66.46,66.3,66.44,11500.0,44.9477,45.0358,44.9274,45.0222,11500.0
2011-12-13 12:00:00,66.45,66.45,66.31,66.33,11600.0,45.029,45.029,44.9341,44.9477,11600.0
2011-12-13 12:30:00,66.33,66.35,66.23,66.25,18400.0,44.9477,44.9612,44.8799,44.8935,18400.0
2011-12-13 13:00:00,66.25,66.34,66.22,66.26,34600.0,44.8935,44.9545,44.8732,44.9003,34600.0
2011-12-13 13:30:00,66.27,66.3,66.23,66.25,32600.0,44.907,44.9274,44.8799,44.8935,32600.0
2011-12-13 14:00:00,66.26,66.32,66.07,66.14,27200.0,44.9003,44.9409,44.7715,44.8189,27200.0
2011-12-13 14:30:00,66.13,66.13,65.78,65.81,48100.0,44.8122,44.8122,44.575,44.5953,48100.0
2011-12-13 15:00:00,65.82,65.9,65.52,65.54,67100.0,44.6021,44.6563,44.3988,44.4124,67100.0
2011-12-13 15:30:00,65.55,65.66,65.26,65.62,149300.0,44.4191,44.4937,44.2226,44.4666,149300.0
2011-12-14 09:30:00,65.31,65.62,65.24,65.43,34700.0,44.2565,44.4666,44.2091,44.3378,34700.0
2011-12-14 10:00:00,65.4,65.4,65.14,65.26,25600.0,44.3175,44.3175,44.1413,44.2226,25600.0
2011-12-14 10:30:00,65.3,65.31,65.02,65.02,15300.0,44.2497,44.2565,44.06,44.06,15300.0
2011-12-14 11:00:00,65.02,65.12,64.93,64.96,55300.0,44.06,44.1278,43.999,44.0193,55300.0
2011-12-14 11:30:00,64.97,65.05,64.9,65.0,24300.0,44.0261,44.0803,43.9787,44.0464,24300.0
2011-12-14 12:00:00,65.0,65.14,64.98,65.04,16300.0,44.0464,44.1413,44.0329,44.0735,16300.0
2011-12-14 12:30:00,65.1,65.23,65.09,65.17,23400.0,44.1142,44.2023,44.1074,44.1616,23400.0
2011-12-14 13:00:00,65.17,65.29,65.12,65.27,38300.0,44.1616,44.243,44.1278,44.2294,38300.0
2011-12-14 13:30:00,65.26,65.3,65.08,65.13,33600.0,44.2226,44.2497,44.1006,44.1345,33600.0
2011-12-14 14:00:00,65.12,65.2,65.0,65.15,66400.0,44.1278,44.182,44.0464,44.1481,66400.0
2011-12-14 14:30:00,65.16,65.19,65.01,65.12,36400.0,44.1549,44.1752,44.0532,44.1278,36400.0
2011-12-14 15:00:00,65.09,65.26,65.0,65.23,36300.0,44.1074,44.2226,44.0464,44.2023,36300.0
2011-12-14 15:30:00,65.26,65.34,65.07,65.19,119100.0,44.2226,44.2768,44.0939,44.1752,119100.0
2011-12-15 09:30:00,65.53,65.76,65.52,65.6,33700.0,44.4056,44.5614,44.3988,44.453,33700.0
2011-12-15 10:00:00,65.66,65.75,65.45,65.48,21900.0,44.4937,44.5547,44.3514,44.3717,21900.0
2011-12-15 10:30:00,65.45,65.45,65.21,65.36,14600.0,44.3514,44.3514,44.1887,44.2904,14600.0
2011-12-15 11:00:00,65.38,65.42,65.23,65.4,46800.0,44.3039,44.331,44.2023,44.3175,46800.0
2011-12-15 11:30:00,65.37,65.41,65.21,65.27,12200.0,44.2972,44.3243,44.1887,44.2294,12200.0
2011-12-15 12:00:00,65.26,65.47,65.26,65.45,15900.0,44.2226,44.3649,44.2226,44.3514,15900.0
2011-12-15 12:30:00,65.45,65.49,65.36,65.36,13900.0,44.3514,44.3785,44.2904,44.2904,13900.0
2011-12-15 13:00:00,65.41,65.47,65.36,65.37,10800.0,44.3243,44.3649,44.2904,44.2972,10800.0
2011-12-15 13:30:00,65.36,65.5,65.3,65.4,18100.0,44.2904,44.3853,44.2497,44.3175,18100.0
2011-12-15 14:00:00,65.38,65.49,65.34,65.4,14800.0,44.3039,44.3785,44.2768,44.3175,14800.0
2011-12-15 14:30:00,65.4,65.42,65.3,65.36,20100.0,44.3175,44.331,44.2497,44.2904,20100.0
2011-12-15 15:00:00,65.38,65.49,65.35,65.47,27000.0,44.3039,44.3785,44.2836,44.3649,27000.0
2011-12-15 15:30:00,65.45,65.52,65.26,65.39,58600.0,44.3514,44.3988,44.2226,44.3107,58600.0
2011-12-16 09:30:00,64.09,64.28,63.92,64.01,112300.0,43.4298,43.5585,43.3146,43.3756,112300.0
2011-12-16 10:00:00,64.02,64.2,63.99,64.09,39400.0,43.3824,43.5043,43.362,43.4298,39400.0
2011-12-16 10:30:00,64.1,64.14,64.02,64.09,23900.0,43.4366,43.4637,43.3824,43.4298,23900.0
2011-12-16 11:00:00,64.09,64.11,63.96,64.09,29600.0,43.4298,43.4433,43.3417,43.4298,29600.0
2011-12-16 11:30:00,64.09,64.09,63.95,63.96,34500.0,43.4298,43.4298,43.3349,43.3417,34500.0
2011-12-16 12:00:00,63.99,64.02,63.83,63.87,22800.0,43.362,43.3824,43.2536,43.2807,22800.0
2011-12-16 12:30:00,63.89,63.92,63.5,63.65,49500.0,43.2943,43.3146,43.03,43.1316,49500.0
2011-12-16 13:00:00,63.65,63.8,63.59,63.6,45600.0,43.1316,43.2333,43.091,43.0977,45600.0
2011-12-16 13:30:00,63.6,63.71,63.55,63.59,35100.0,43.0977,43.1723,43.0639,43.091,35100.0
2011-12-16 14:00:00,63.59,63.71,63.59,63.64,17100.0,43.091,43.1723,43.091,43.1248,17100.0
2011-12-16 14:30:00,63.64,63.83,63.6,63.73,43300.0,43.1248,43.2536,43.0977,43.1858,43300.0
2011-12-16 15:00:00,63.72,63.81,63.64,63.66,38100.0,43.1791,43.24,43.1248,43.1384,38100.0
2011-12-16 15:30:00,63.66,63.74,63.63,63.71,90200.0,43.1384,43.1926,43.1181,43.1723,90200.0
2011-12-19 09:30:00,63.95,64.29,63.94,64.21,34700.0,43.3349,43.5653,43.3281,43.5111,34700.0
2011-12-19 10:00:00,64.2,64.2,63.96,64.05,27300.0,43.5043,43.5043,43.3417,43.4027,27300.0
2011-12-19 10:30:00,64.06,64.21,63.8,63.86,19600.0,43.4095,43.5111,43.2333,43.2739,19600.0
2011-12-19 11:00:00,63.86,63.92,63.69,63.83,21600.0,43.2739,43.3146,43.1587,43.2536,21600.0
2011-12-19 11:30:00,63.83,63.85,63.7,63.74,10000.0,43.2536,43.2672,43.1655,43.1926,10000.0
2011-12-19 12:00:00,63.73,63.83,63.71,63.81,16100.0,43.1858,43.2536,43.1723,43.24,16100.0
2011-12-19 12:30:00,63.78,63.79,63.71,63.76,9500.0,43.2197,43.2265,43.1723,43.2062,9500.0
2011-12-19 13:00:00,63.77,63.79,63.72,63.75,11400.0,43.2129,43.2265,43.1791,43.1994,11400.0
2011-12-19 13:30:00,63.76,63.86,63.72,63.81,11500.0,43.2062,43.2739,43.1791,43.24,11500.0
2011-12-19 14:00:00,63.83,63.86,63.79,63.83,12500.0,43.2536,43.2739,43.2265,43.2536,12500.0
2011-12-19 14:30:00,63.84,63.85,63.71,63.72,18900.0,43.2604,43.2672,43.1723,43.1791,18900.0
2011-12-19 15:00:00,63.74,63.74,63.45,63.45,21400.0,43.1926,43.1926,42.9961,42.9961,21400.0
2011-12-19 15:30:00,63.49,63.56,63.27,63.31,103000.0,43.0232,43.0706,42.8741,42.9012,103000.0
2011-12-20 09:30:00,64.58,64.58,63.94,64.33,46900.0,43.7618,43.7618,43.3281,43.5924,46900.0
2011-12-20 10:00:00,64.36,64.39,64.24,64.36,24900.0,43.6127,43.6331,43.5314,43.6127,24900.0
2011-12-20 10:30:00,64.35,64.39,64.26,64.32,19800.0,43.606,43.6331,43.545,43.5856,19800.0
2011-12-20 11:00:00,64.34,64.39,64.24,64.28,38700.0,43.5992,43.6331,43.5314,43.5585,38700.0
2011-12-20 11:30:00,64.28,64.28,64.11,64.12,39300.0,43.5585,43.5585,43.4433,43.4501,39300.0
2011-12-20 12:00:00,64.12,64.22,64.07,64.2,18600.0,43.4501,43.5179,43.4162,43.5043,18600.0
2011-12-20 12:30:00,64.18,64.31,64.18,64.27,13800.0,43.4908,43.5789,43.4908,43.5518,13800.0
2011-12-20 13:00:00,64.31,64.41,64.3,64.36,14800.0,43.5789,43.6466,43.5721,43.6127,14800.0
2011-12-20 13:30:00,64.33,64.47,64.33,64.4,23500.0,43.5924,43.6873,43.5924,43.6399,23500.0
2011-12-20 14:00:00,64.4,64.41,64.3,64.38,11600.0,43.6399,43.6466,43.5721,43.6263,11600.0
2011-12-20 14:30:00,64.37,64.48,64.36,64.41,20500.0,43.6195,43.6941,43.6127,43.6466,20500.0
2011-12-20 15:00:00,64.43,64.48,64.39,64.41,21200.0,43.6602,43.6941,43.6331,43.6466,21200.0
2011-12-20 15:30:00,64.44,64.57,64.38,64.45,60300.0,43.667,43.7551,43.6263,43.6737,60300.0
2011-12-21 09:30:00,64.14,64.37,64.06,64.1,38300.0,43.4637,43.6195,43.4095,43.4366,38300.0
2011-12-21 10:00:00,64.09,64.23,63.96,64.11,17400.0,43.4298,43.5247,43.3417,43.4433,17400.0
2011-12-21 10:30:00,64.11,64.19,64.03,64.04,13500.0,43.4433,43.4975,43.3891,43.3959,13500.0
2011-12-21 11:00:00,64.05,64.1,63.99,64.02,25400.0,43.4027,43.4366,43.362,43.3824,25400.0
2011-12-21 11:30:00,64.01,64.07,63.99,64.04,14400.0,43.3756,43.4162,43.362,43.3959,14400.0
2011-12-21 12:00:00,64.04,64.08,63.93,63.98,20900.0,43.3959,43.423,43.3214,43.3552,20900.0
2011-12-21 12:30:00,63.98,64.13,63.93,64.07,25800.0,43.3552,43.4569,43.3214,43.4162,25800.0
2011-12-21 13:00:00,64.09,64.13,63.93,63.97,20500.0,43.4298,43.4569,43.3214,43.3485,20500.0
2011-12-21 13:30:00,64.0,64.07,63.84,64.06,19800.0,43.3688,43.4162,43.2604,43.4095,19800.0
2011-12-21 14:00:00,64.07,64.09,64.01,64.04,13100.0,43.4162,43.4298,43.3756,43.3959,13100.0
2011-12-21 14:30:00,64.05,64.12,64.01,64.05,20600.0,43.4027,43.4501,43.3756,43.4027,20600.0
2011-12-21 15:00:00,64.07,64.28,64.06,64.15,22100.0,43.4162,43.5585,43.4095,43.4704,22100.0
2011-12-21 15:30:00,64.16,64.32,64.07,64.26,40300.0,43.4772,43.5856,43.4162,43.545,40300.0
2011-12-22 09:30:00,64.32,64.36,64.06,64.22,45000.0,43.5856,43.6127,43.4095,43.5179,45000.0
2011-12-22 10:00:00,64.22,64.3,64.15,64.2,19000.0,43.5179,43.5721,43.4704,43.5043,19000.0
2011-12-22 10:30:00,64.21,64.39,64.21,64.39,21800.0,43.5111,43.6331,43.5111,43.6331,21800.0
2011-12-22 11:00:00,64.39,64.52,64.39,64.5,27100.0,43.6331,43.7212,43.6331,43.7076,27100.0
2011-12-22 11:30:00,64.5,64.6,64.49,64.56,26600.0,43.7076,43.7754,43.7008,43.7483,26600.0
2011-12-22 12:00:00,64.57,64.71,64.53,64.68,18600.0,43.7551,43.8499,43.7279,43.8296,18600.0
2011-12-22 12:30:00,64.7,64.72,64.64,64.67,17000.0,43.8431,43.8567,43.8025,43.8228,17000.0
2011-12-22 13:00:00,64.67,64.68,64.58,64.64,11600.0,43.8228,43.8296,43.7618,43.8025,11600.0
2011-12-22 13:30:00,64.64,64.67,64.59,64.59,21400.0,43.8025,43.8228,43.7686,43.7686,21400.0
2011-12-22 14:00:00,64.57,64.6,64.5,64.58,19300.0,43.7551,43.7754,43.7076,43.7618,19300.0
2011-12-22 14:30:00,64.57,64.59,64.38,64.38,31200.0,43.7551,43.7686,43.6263,43.6263,31200.0
2011-12-22 15:00:00,64.4,64.48,64.38,64.46,31100.0,43.6399,43.6941,43.6263,43.6805,31100.0
2011-12-22 15:30:00,64.47,64.5,64.34,64.49,94400.0,43.6873,43.7076,43.5992,43.7008,94400.0
2011-12-23 09:30:00,64.93,64.93,64.56,64.74,32100.0,43.999,43.999,43.7483,43.8702,32100.0
2011-12-23 10:00:00,64.72,64.81,64.7,64.78,13500.0,43.8567,43.9177,43.8431,43.8974,13500.0
2011-12-23 10:30:00,64.76,64.85,64.75,64.8,13300.0,43.8838,43.9448,43.877,43.9109,13300.0
2011-12-23 11:00:00,64.81,64.99,64.81,64.97,18700.0,43.9177,44.0397,43.9177,44.0261,18700.0
2011-12-23 11:30:00,64.99,65.0,64.88,64.89,15700.0,44.0397,44.0464,43.9651,43.9719,15700.0
2011-12-23 12:00:00,64.91,64.92,64.88,64.89,11500.0,43.9854,43.9922,43.9651,43.9719,11500.0
2011-12-23 12:30:00,64.92,64.93,64.83,64.86,12900.0,43.9922,43.999,43.9312,43.9516,12900.0
2011-12-23 13:00:00,64.86,64.87,64.83,64.85,14100.0,43.9516,43.9583,43.9312,43.9448,14100.0
2011-12-23 13:30:00,64.85,64.85,64.77,64.8,14400.0,43.9448,43.9448,43.8906,43.9109,14400.0
2011-12-23 14:00:00,64.8,64.82,64.71,64.72,7600.0,43.9109,43.9245,43.8499,43.8567,7600.0
2011-12-23 14:30:00,64.72,64.81,64.7,64.75,43800.0,43.8567,43.9177,43.8431,43.877,43800.0
2011-12-23 15:00:00,64.76,64.81,64.75,64.77,19700.0,43.8838,43.9177,43.877,43.8906,19700.0
2011-12-23 15:30:00,64.75,64.95,64.75,64.92,48100.0,43.877,44.0126,43.877,43.9922,48100.0
2011-12-27 09:30:00,64.7,64.7,64.26,64.55,36600.0,43.8431,43.8431,43.545,43.7415,36600.0
2011-12-27 10:00:00,64.54,64.69,64.54,64.67,28700.0,43.7347,43.8364,43.7347,43.8228,28700.0
2011-12-27 10:30:00,64.67,64.68,64.48,64.48,21000.0,43.8228,43.8296,43.6941,43.6941,21000.0
2011-12-27 11:00:00,64.51,64.53,64.41,64.51,24000.0,43.7144,43.7279,43.6466,43.7144,24000.0
2011-12-27 11:30:00,64.51,64.57,64.51,64.56,11400.0,43.7144,43.7551,43.7144,43.7483,11400.0
2011-12-27 12:00:00,64.56,64.56,64.51,64.55,5800.0,43.7483,43.7483,43.7144,43.7415,5800.0
2011-12-27 12:30:00,64.55,64.6,64.54,64.54,9600.0,43.7415,43.7754,43.7347,43.7347,9600.0
2011-12-27 13:00:00,64.57,64.57,64.51,64.56,9700.0,43.7551,43.7551,43.7144,43.7483,9700.0
2011-12-27 13:30:00,64.56,64.56,64.51,64.52,10900.0,43.7483,43.7483,43.7144,43.7212,10900.0
2011-12-27 14:00:00,64.54,64.57,64.5,64.5,8200.0,43.7347,43.7551,43.7076,43.7076,8200.0
2011-12-27 14:30:00,64.51,64.51,64.39,64.42,16400.0,43.7144,43.7144,43.6331,43.6534,16400.0
2011-12-27 15:00:00,64.44,64.46,64.4,64.4,12100.0,43.667,43.6805,43.6399,43.6399,12100.0
2011-12-27 15:30:00,64.42,64.42,64.34,64.4,38500.0,43.6534,43.6534,43.5992,43.6399,38500.0
2011-12-28 09:30:00,64.81,64.95,64.57,64.66,53500.0,43.9177,44.0126,43.7551,43.816,53500.0
2011-12-28 10:00:00,64.63,64.78,64.6,64.64,16400.0,43.7957,43.8974,43.7754,43.8025,16400.0
2011-12-28 10:30:00,64.61,64.64,64.47,64.54,17500.0,43.7822,43.8025,43.6873,43.7347,17500.0
2011-12-28 11:00:00,64.48,64.55,64.44,64.48,19900.0,43.6941,43.7415,43.667,43.6941,19900.0
2011-12-28 11:30:00,64.44,64.44,64.27,64.34,16500.0,43.667,43.667,43.5518,43.5992,16500.0
2011-12-28 12:00:00,64.34,64.38,64.26,64.33,33000.0,43.5992,43.6263,43.545,43.5924,33000.0
2011-12-28 12:30:00,64.34,64.36,64.12,64.13,17400.0,43.5992,43.6127,43.4501,43.4569,17400.0
2011-12-28 13:00:00,64.13,64.19,64.08,64.08,19900.0,43.4569,43.4975,43.423,43.423,19900.0
2011-12-28 13:30:00,64.08,64.25,64.08,64.23,18700.0,43.423,43.5382,43.423,43.5247,18700.0
2011-12-28 14:00:00,64.21,64.23,64.11,64.15,15500.0,43.5111,43.5247,43.4433,43.4704,15500.0
2011-12-28 14:30:00,64.14,64.19,64.08,64.15,16900.0,43.4637,43.4975,43.423,43.4704,16900.0
2011-12-28 15:00:00,64.14,64.25,64.08,64.1,31000.0,43.4637,43.5382,43.423,43.4366,31000.0
2011-12-28 15:30:00,64.08,64.26,64.05,64.24,90200.0,43.423,43.545,43.4027,43.5314,90200.0
2011-12-29 09:30:00,64.6,64.68,64.54,64.65,74400.0,43.7754,43.8296,43.7347,43.8093,74400.0
2011-12-29 10:00:00,64.67,64.75,64.64,64.75,16100.0,43.8228,43.877,43.8025,43.877,16100.0
2011-12-29 10:30:00,64.7,64.88,64.7,64.78,17800.0,43.8431,43.9651,43.8431,43.8974,17800.0
2011-12-29 11:00:00,64.82,64.83,64.62,64.71,18500.0,43.9245,43.9312,43.7889,43.8499,18500.0
2011-12-29 11:30:00,64.71,64.84,64.71,64.84,10900.0,43.8499,43.938,43.8499,43.938,10900.0
2011-12-29 12:00:00,64.87,64.98,64.87,64.92,16000.0,43.9583,44.0329,43.9583,43.9922,16000.0
2011-12-29 12:30:00,64.92,64.94,64.84,64.94,16100.0,43.9922,44.0058,43.938,44.0058,16100.0
2011-12-29 13:00:00,64.94,64.98,64.85,64.95,12800.0,44.0058,44.0329,43.9448,44.0126,12800.0
2011-12-29 13:30:00,64.93,64.98,64.9,64.96,13400.0,43.999,44.0329,43.9787,44.0193,13400.0
2011-12-29 14:00:00,64.98,65.08,64.95,65.0,18400.0,44.0329,44.1006,44.0126,44.0464,18400.0
2011-12-29 14:30:00,65.04,65.04,65.0,65.02,14200.0,44.0735,44.0735,44.0464,44.06,14200.0
2011-12-29 15:00:00,65.03,65.15,65.0,65.15,32100.0,44.0668,44.1481,44.0464,44.1481,32100.0
2011-12-29 15:30:00,65.15,65.3,65.15,65.24,60500.0,44.1481,44.2497,44.1481,44.2091,60500.0
2011-12-30 09:30:00,65.86,66.05,65.71,66.05,47400.0,44.6292,44.758,44.5276,44.758,47400.0
2011-12-30 10:00:00,66.04,66.12,65.97,66.01,29100.0,44.7512,44.8054,44.7037,44.7308,29100.0
2011-12-30 10:30:00,66.0,66.08,65.97,66.05,20100.0,44.7241,44.7783,44.7037,44.758,20100.0
2011-12-30 11:00:00,66.06,66.07,65.98,66.05,13600.0,44.7647,44.7715,44.7105,44.758,13600.0
2011-12-30 11:30:00,66.06,66.13,66.02,66.07,26100.0,44.7647,44.8122,44.7376,44.7715,26100.0
2011-12-30 12:00:00,66.05,66.14,66.02,66.14,23400.0,44.758,44.8189,44.7376,44.8189,23400.0
2011-12-30 12:30:00,66.12,66.22,66.12,66.19,9700.0,44.8054,44.8732,44.8054,44.8528,9700.0
2011-12-30 13:00:00,66.19,66.19,66.14,66.15,17000.0,44.8528,44.8528,44.8189,44.8257,17000.0
2011-12-30 13:30:00,66.16,66.3,66.14,66.27,17900.0,44.8325,44.9274,44.8189,44.907,17900.0
2011-12-30 14:00:00,66.26,66.28,66.06,66.18,23000.0,44.9003,44.9138,44.7647,44.846,23000.0
2011-12-30 14:30:00,66.19,66.31,66.19,66.3,22600.0,44.8528,44.9341,44.8528,44.9274,22600.0
2011-12-30 15:00:00,66.3,66.42,66.29,66.31,35500.0,44.9274,45.0087,44.9206,44.9341,35500.0
2011-12-30 15:30:00,66.3,66.33,66.15,66.15,57800.0,44.9274,44.9477,44.8257,44.8257,57800.0
2012-01-03 09:30:00,67.39,67.46,67.31,67.43,48000.0,45.666,45.7134,45.6118,45.6931,48000.0
2012-01-03 10:00:00,67.4,67.64,67.4,67.54,27500.0,45.6728,45.8354,45.6728,45.7676,27500.0
2012-01-03 10:30:00,67.59,67.74,67.52,67.74,32400.0,45.8015,45.9032,45.7541,45.9032,32400.0
2012-01-03 11:00:00,67.74,67.89,67.72,67.87,26500.0,45.9032,46.0048,45.8896,45.9913,26500.0
2012-01-03 11:30:00,67.86,67.9,67.74,67.89,19500.0,45.9845,46.0116,45.9032,46.0048,19500.0
2012-01-03 12:00:00,67.86,67.89,67.73,67.84,18900.0,45.9845,46.0048,45.8964,45.9709,18900.0
2012-01-03 12:30:00,67.85,67.85,67.64,67.73,17600.0,45.9777,45.9777,45.8354,45.8964,17600.0
2012-01-03 13:00:00,67.76,67.76,67.62,67.63,18600.0,45.9167,45.9167,45.8218,45.8286,18600.0
2012-01-03 13:30:00,67.62,67.8,67.61,67.71,14000.0,45.8218,45.9438,45.8151,45.8828,14000.0
2012-01-03 14:00:00,67.71,67.76,67.67,67.69,11400.0,45.8828,45.9167,45.8557,45.8693,11400.0
2012-01-03 14:30:00,67.73,67.86,67.71,67.84,15600.0,45.8964,45.9845,45.8828,45.9709,15600.0
2012-01-03 15:00:00,67.84,67.85,67.74,67.76,29600.0,45.9709,45.9777,45.9032,45.9167,29600.0
2012-01-03 15:30:00,67.77,67.86,67.7,67.77,70900.0,45.9235,45.9845,45.8761,45.9235,70900.0
2012-01-04 09:30:00,68.23,68.68,68.23,68.63,72900.0,46.2352,46.5401,46.2352,46.5063,72900.0
2012-01-04 10:00:00,68.62,68.62,68.21,68.41,25300.0,46.4995,46.4995,46.2217,46.3572,25300.0
2012-01-04 10:30:00,68.35,68.35,68.07,68.15,24400.0,46.3165,46.3165,46.1268,46.181,24400.0
2012-01-04 11:00:00,68.15,68.25,68.13,68.22,20800.0,46.181,46.2488,46.1674,46.2284,20800.0
2012-01-04 11:30:00,68.21,68.28,68.2,68.28,20600.0,46.2217,46.2691,46.2149,46.2691,20600.0
2012-01-04 12:00:00,68.27,68.39,68.27,68.36,20400.0,46.2623,46.3436,46.2623,46.3233,20400.0
2012-01-04 12:30:00,68.36,68.4,68.35,68.4,44900.0,46.3233,46.3504,46.3165,46.3504,44900.0
2012-01-04 13:00:00,68.4,68.45,68.37,68.45,7100.0,46.3504,46.3843,46.3301,46.3843,7100.0
2012-01-04 13:30:00,68.46,68.51,68.4,68.51,25900.0,46.3911,46.4249,46.3504,46.4249,25900.0
2012-01-04 14:00:00,68.45,68.47,68.31,68.36,34400.0,46.3843,46.3978,46.2894,46.3233,34400.0
2012-01-04 14:30:00,68.38,68.49,68.36,68.46,28700.0,46.3369,46.4114,46.3233,46.3911,28700.0
2012-01-04 15:00:00,68.45,68.5,68.45,68.47,28300.0,46.3843,46.4182,46.3843,46.3978,28300.0
2012-01-04 15:30:00,68.49,68.5,68.41,68.43,111600.0,46.4114,46.4182,46.3572,46.3707,111600.0
2012-01-05 09:30:00,68.5,68.7,68.4,68.5,71100.0,46.4182,46.5537,46.3504,46.4182,71100.0
2012-01-05 10:00:00,68.47,68.66,68.37,68.62,28300.0,46.3978,46.5266,46.3301,46.4995,28300.0
2012-01-05 10:30:00,68.63,68.63,68.4,68.42,13900.0,46.5063,46.5063,46.3504,46.364,13900.0
2012-01-05 11:00:00,68.4,68.58,68.4,68.58,8600.0,46.3504,46.4724,46.3504,46.4724,8600.0
2012-01-05 11:30:00,68.57,68.58,68.45,68.47,10400.0,46.4656,46.4724,46.3843,46.3978,10400.0
2012-01-05 12:00:00,68.45,68.51,68.4,68.5,17100.0,46.3843,46.4249,46.3504,46.4182,17100.0
2012-01-05 12:30:00,68.5,68.6,68.45,68.58,12200.0,46.4182,46.4859,46.3843,46.4724,12200.0
2012-01-05 13:00:00,68.6,68.71,68.6,68.71,10400.0,46.4859,46.5605,46.4859,46.5605,10400.0
2012-01-05 13:30:00,68.72,68.83,68.71,68.8,20200.0,46.5672,46.6418,46.5605,46.6215,20200.0
2012-01-05 14:00:00,68.8,68.83,68.71,68.74,19600.0,46.6215,46.6418,46.5605,46.5808,19600.0
2012-01-05 14:30:00,68.75,68.77,68.71,68.71,19900.0,46.5876,46.6011,46.5605,46.5605,19900.0
2012-01-05 15:00:00,68.7,68.77,68.57,68.63,26700.0,46.5537,46.6011,46.4656,46.5063,26700.0
2012-01-05 15:30:00,68.64,68.71,68.62,68.67,34900.0,46.513,46.5605,46.4995,46.5334,34900.0
2012-01-06 09:30:00,68.52,68.59,68.26,68.34,23100.0,46.4317,46.4792,46.2555,46.3097,23100.0
2012-01-06 10:00:00,68.31,68.42,68.22,68.36,11400.0,46.2894,46.364,46.2284,46.3233,11400.0
2012-01-06 10:30:00,68.37,68.49,68.32,68.38,11500.0,46.3301,46.4114,46.2962,46.3369,11500.0
2012-01-06 11:00:00,68.4,68.53,68.4,68.47,8700.0,46.3504,46.4385,46.3504,46.3978,8700.0
2012-01-06 11:30:00,68.48,68.6,68.46,68.58,10100.0,46.4046,46.4859,46.3911,46.4724,10100.0
2012-01-06 12:00:00,68.58,68.59,68.5,68.54,8100.0,46.4724,46.4792,46.4182,46.4453,8100.0
2012-01-06 12:30:00,68.52,68.57,68.42,68.42,10400.0,46.4317,46.4656,46.364,46.364,10400.0
2012-01-06 13:00:00,68.42,68.48,68.42,68.45,14700.0,46.364,46.4046,46.364,46.3843,14700.0
2012-01-06 13:30:00,68.4,68.53,68.37,68.45,11700.0,46.3504,46.4385,46.3301,46.3843,11700.0
2012-01-06 14:00:00,68.47,68.52,68.41,68.43,7400.0,46.3978,46.4317,46.3572,46.3707,7400.0
2012-01-06 14:30:00,68.44,68.48,68.41,68.42,12300.0,46.3775,46.4046,46.3572,46.364,12300.0
2012-01-06 15:00:00,68.42,68.55,68.42,68.53,23300.0,46.364,46.452,46.364,46.4385,23300.0
2012-01-06 15:30:00,68.53,68.6,68.46,68.52,50900.0,46.4385,46.4859,46.3911,46.4317,50900.0
2012-01-09 09:30:00,68.5,68.71,68.48,68.64,16700.0,46.4182,46.5605,46.4046,46.513,16700.0
2012-01-09 10:00:00,68.59,68.65,68.5,68.62,9300.0,46.4792,46.5198,46.4182,46.4995,9300.0
2012-01-09 10:30:00,68.62,68.62,68.49,68.49,8600.0,46.4995,46.4995,46.4114,46.4114,8600.0
2012-01-09 11:00:00,68.49,68.49,68.34,68.37,11700.0,46.4114,46.4114,46.3097,46.3301,11700.0
2012-01-09 11:30:00,68.37,68.38,68.25,68.3,17900.0,46.3301,46.3369,46.2488,46.2826,17900.0
2012-01-09 12:00:00,68.27,68.34,68.22,68.34,10500.0,46.2623,46.3097,46.2284,46.3097,10500.0
2012-01-09 12:30:00,68.33,68.37,68.3,68.37,10100.0,46.303,46.3301,46.2826,46.3301,10100.0
2012-01-09 13:00:00,68.34,68.39,68.28,68.31,16800.0,46.3097,46.3436,46.2691,46.2894,16800.0
2012-01-09 13:30:00,68.29,68.35,68.28,68.34,22600.0,46.2759,46.3165,46.2691,46.3097,22600.0
2012-01-09 14:00:00,68.33,68.38,68.3,68.37,23700.0,46.303,46.3369,46.2826,46.3301,23700.0
2012-01-09 14:30:00,68.34,68.41,68.32,68.39,28700.0,46.3097,46.3572,46.2962,46.3436,28700.0
2012-01-09 15:00:00,68.4,68.43,68.33,68.36,25400.0,46.3504,46.3707,46.303,46.3233,25400.0
2012-01-09 15:30:00,68.35,68.5,68.35,68.45,91900.0,46.3165,46.4182,46.3165,46.3843,91900.0
2012-01-10 09:30:00,68.51,68.91,68.44,68.64,114700.0,46.4249,46.696,46.3775,46.513,114700.0
2012-01-10 10:00:00,68.63,68.69,68.47,68.49,24400.0,46.5063,46.5469,46.3978,46.4114,24400.0
2012-01-10 10:30:00,68.49,68.66,68.49,68.58,11400.0,46.4114,46.5266,46.4114,46.4724,11400.0
2012-01-10 11:00:00,68.59,68.74,68.5,68.68,18800.0,46.4792,46.5808,46.4182,46.5401,18800.0
2012-01-10 11:30:00,68.68,68.7,68.56,68.66,14800.0,46.5401,46.5537,46.4588,46.5266,14800.0
2012-01-10 12:00:00,68.7,68.7,68.52,68.55,10200.0,46.5537,46.5537,46.4317,46.452,10200.0
2012-01-10 12:30:00,68.55,68.68,68.54,68.66,11500.0,46.452,46.5401,46.4453,46.5266,11500.0
2012-01-10 13:00:00,68.67,68.7,68.61,68.64,20000.0,46.5334,46.5537,46.4927,46.513,20000.0
2012-01-10 13:30:00,68.65,68.83,68.64,68.83,33400.0,46.5198,46.6418,46.513,46.6418,33400.0
2012-01-10 14:00:00,68.83,68.86,68.81,68.84,13600.0,46.6418,46.6621,46.6282,46.6486,13600.0
2012-01-10 14:30:00,68.83,68.86,68.82,68.85,11400.0,46.6418,46.6621,46.635,46.6553,11400.0
2012-01-10 15:00:00,68.86,68.86,68.75,68.79,16800.0,46.6621,46.6621,46.5876,46.6147,16800.0
2012-01-10 15:30:00,68.77,68.79,68.6,68.62,38900.0,46.6011,46.6147,46.4859,46.4995,38900.0
2012-01-11 09:30:00,68.2,68.26,67.86,68.16,29800.0,46.2149,46.2555,45.9845,46.1878,29800.0
2012-01-11 10:00:00,68.12,68.19,68.07,68.19,12400.0,46.1607,46.2081,46.1268,46.2081,12400.0
2012-01-11 10:30:00,68.16,68.29,68.11,68.17,12200.0,46.1878,46.2759,46.1539,46.1945,12200.0
2012-01-11 11:00:00,68.21,68.3,68.18,68.25,17000.0,46.2217,46.2826,46.2013,46.2488,17000.0
2012-01-11 11:30:00,68.21,68.41,68.21,68.4,10700.0,46.2217,46.3572,46.2217,46.3504,10700.0
2012-01-11 12:00:00,68.4,68.46,68.34,68.43,16600.0,46.3504,46.3911,46.3097,46.3707,16600.0
2012-01-11 12:30:00,68.41,68.5,68.37,68.46,13200.0,46.3572,46.4182,46.3301,46.3911,13200.0
2012-01-11 13:00:00,68.45,68.52,68.43,68.5,11100.0,46.3843,46.4317,46.3707,46.4182,11100.0
2012-01-11 13:30:00,68.51,68.55,68.48,68.48,11700.0,46.4249,46.452,46.4046,46.4046,11700.0
2012-01-11 14:00:00,68.47,68.54,68.38,68.42,16500.0,46.3978,46.4453,46.3369,46.364,16500.0
2012-01-11 14:30:00,68.43,68.5,68.4,68.41,11100.0,46.3707,46.4182,46.3504,46.3572,11100.0
2012-01-11 15:00:00,68.41,68.58,68.38,68.58,24600.0,46.3572,46.4724,46.3369,46.4724,24600.0
2012-01-11 15:30:00,68.58,68.68,68.54,68.63,60800.0,46.4724,46.5401,46.4453,46.5063,60800.0
2012-01-12 09:30:00,68.07,68.13,67.92,68.08,49400.0,46.1268,46.1674,46.0251,46.1336,49400.0
2012-01-12 10:00:00,68.09,68.1,67.93,68.0,43400.0,46.1403,46.1471,46.0319,46.0793,43400.0
2012-01-12 10:30:00,67.97,68.03,67.88,67.97,35200.0,46.059,46.0997,45.998,46.059,35200.0
2012-01-12 11:00:00,67.97,68.13,67.95,68.12,30700.0,46.059,46.1674,46.0455,46.1607,30700.0
2012-01-12 11:30:00,68.1,68.31,68.09,68.26,59700.0,46.1471,46.2894,46.1403,46.2555,59700.0
2012-01-12 12:00:00,68.26,68.26,68.19,68.25,18400.0,46.2555,46.2555,46.2081,46.2488,18400.0
2012-01-12 12:30:00,68.25,68.26,68.2,68.24,11100.0,46.2488,46.2555,46.2149,46.242,11100.0
2012-01-12 13:00:00,68.26,68.26,68.16,68.17,23400.0,46.2555,46.2555,46.1878,46.1945,23400.0
2012-01-12 13:30:00,68.16,68.16,68.04,68.09,17500.0,46.1878,46.1878,46.1065,46.1403,17500.0
2012-01-12 14:00:00,68.1,68.12,68.05,68.1,18800.0,46.1471,46.1607,46.1132,46.1471,18800.0
2012-01-12 14:30:00,68.09,68.18,68.07,68.17,29900.0,46.1403,46.2013,46.1268,46.1945,29900.0
2012-01-12 15:00:00,68.18,68.22,68.16,68.21,43000.0,46.2013,46.2284,46.1878,46.2217,43000.0
2012-01-12 15:30:00,68.22,68.22,68.08,68.08,90000.0,46.2284,46.2284,46.1336,46.1336,90000.0
2012-01-13 09:30:00,68.07,68.24,68.01,68.15,33000.0,46.1268,46.242,46.0861,46.181,33000.0
2012-01-13 10:00:00,68.15,68.2,68.0,68.18,36200.0,46.181,46.2149,46.0793,46.2013,36200.0
2012-01-13 10:30:00,68.18,68.3,68.1,68.29,20200.0,46.2013,46.2826,46.1471,46.2759,20200.0
2012-01-13 11:00:00,68.28,68.38,68.28,68.35,32900.0,46.2691,46.3369,46.2691,46.3165,32900.0
2012-01-13 11:30:00,68.36,68.45,68.36,68.41,8000.0,46.3233,46.3843,46.3233,46.3572,8000.0
2012-01-13 12:00:00,68.41,68.42,68.37,68.4,6100.0,46.3572,46.364,46.3301,46.3504,6100.0
2012-01-13 12:30:00,68.39,68.4,68.33,68.36,6000.0,46.3436,46.3504,46.303,46.3233,6000.0
2012-01-13 13:00:00,68.35,68.35,68.2,68.23,5900.0,46.3165,46.3165,46.2149,46.2352,5900.0
2012-01-13 13:30:00,68.23,68.38,68.2,68.35,8500.0,46.2352,46.3369,46.2149,46.3165,8500.0
2012-01-13 14:00:00,68.34,68.4,68.32,68.36,7000.0,46.3097,46.3504,46.2962,46.3233,7000.0
2012-01-13 14:30:00,68.36,68.39,68.3,68.3,9200.0,46.3233,46.3436,46.2826,46.2826,9200.0
2012-01-13 15:00:00,68.31,68.38,68.26,68.29,8900.0,46.2894,46.3369,46.2555,46.2759,8900.0
2012-01-13 15:30:00,68.3,68.32,68.18,68.25,31600.0,46.2826,46.2962,46.2013,46.2488,31600.0
2012-01-17 09:30:00,68.04,68.04,67.75,67.8,74100.0,46.1065,46.1065,45.9099,45.9438,74100.0
2012-01-17 10:00:00,67.8,67.83,67.61,67.73,73000.0,45.9438,45.9641,45.8151,45.8964,73000.0
2012-01-17 10:30:00,67.76,67.78,67.65,67.73,23600.0,45.9167,45.9303,45.8422,45.8964,23600.0
2012-01-17 11:00:00,67.75,67.76,67.7,67.73,20400.0,45.9099,45.9167,45.8761,45.8964,20400.0
2012-01-17 11:30:00,67.72,67.86,67.72,67.86,13700.0,45.8896,45.9845,45.8896,45.9845,13700.0
2012-01-17 12:00:00,67.86,68.02,67.86,67.92,15600.0,45.9845,46.0929,45.9845,46.0251,15600.0
2012-01-17 12:30:00,67.93,67.95,67.87,67.93,21800.0,46.0319,46.0455,45.9913,46.0319,21800.0
2012-01-17 13:00:00,67.91,67.94,67.87,67.89,6600.0,46.0184,46.0387,45.9913,46.0048,6600.0
2012-01-17 13:30:00,67.86,67.91,67.81,67.89,9300.0,45.9845,46.0184,45.9506,46.0048,9300.0
2012-01-17 14:00:00,67.89,67.95,67.86,67.92,10800.0,46.0048,46.0455,45.9845,46.0251,10800.0
2012-01-17 14:30:00,67.92,67.92,67.75,67.77,16000.0,46.0251,46.0251,45.9099,45.9235,16000.0
2012-01-17 15:00:00,67.78,67.78,67.62,67.74,19700.0,45.9303,45.9303,45.8218,45.9032,19700.0
2012-01-17 15:30:00,67.74,67.85,67.62,67.64,49400.0,45.9032,45.9777,45.8218,45.8354,49400.0
2012-01-18 09:30:00,67.58,67.68,67.37,67.5,68000.0,45.7947,45.8625,45.6524,45.7405,68000.0
2012-01-18 10:00:00,67.53,67.66,67.48,67.55,43500.0,45.7609,45.849,45.727,45.7744,43500.0
2012-01-18 10:30:00,67.53,67.58,67.4,67.47,26500.0,45.7609,45.7947,45.6728,45.7202,26500.0
2012-01-18 11:00:00,67.49,67.53,67.38,67.39,12100.0,45.7338,45.7609,45.6592,45.666,12100.0
2012-01-18 11:30:00,67.38,67.43,67.3,67.3,12400.0,45.6592,45.6931,45.605,45.605,12400.0
2012-01-18 12:00:00,67.32,67.39,67.27,67.38,23300.0,45.6186,45.666,45.5847,45.6592,23300.0
2012-01-18 12:30:00,67.37,67.45,67.34,67.43,17200.0,45.6524,45.7066,45.6321,45.6931,17200.0
2012-01-18 13:00:00,67.43,67.49,67.34,67.35,46900.0,45.6931,45.7338,45.6321,45.6389,46900.0
2012-01-18 13:30:00,67.36,67.5,67.36,67.39,30300.0,45.6457,45.7405,45.6457,45.666,30300.0
2012-01-18 14:00:00,67.37,67.48,67.37,67.44,120400.0,45.6524,45.727,45.6524,45.6999,120400.0
2012-01-18 14:30:00,67.45,67.93,67.43,67.93,93700.0,45.7066,46.0319,45.6931,46.0319,93700.0
2012-01-18 15:00:00,67.92,68.03,67.84,68.0,84300.0,46.0251,46.0997,45.9709,46.0793,84300.0
2012-01-18 15:30:00,67.99,68.01,67.81,67.88,117100.0,46.0726,46.0861,45.9506,45.998,117100.0
2012-01-19 09:30:00,68.59,68.79,68.56,68.78,75600.0,46.4792,46.6147,46.4588,46.6079,75600.0
2012-01-19 10:00:00,68.74,68.78,68.56,68.73,38200.0,46.5808,46.6079,46.4588,46.574,38200.0
2012-01-19 10:30:00,68.73,69.03,68.73,68.97,96300.0,46.574,46.7773,46.574,46.7367,96300.0
2012-01-19 11:00:00,69.01,69.07,68.94,69.0,40600.0,46.7638,46.8044,46.7163,46.757,40600.0
2012-01-19 11:30:00,69.0,69.2,69.0,69.16,55300.0,46.757,46.8925,46.757,46.8654,55300.0
2012-01-19 12:00:00,69.18,69.25,69.04,69.12,40400.0,46.879,46.9264,46.7841,46.8383,40400.0
2012-01-19 12:30:00,69.12,69.19,69.09,69.15,26600.0,46.8383,46.8857,46.818,46.8586,26600.0
2012-01-19 13:00:00,69.13,69.22,69.07,69.22,54900.0,46.8451,46.9061,46.8044,46.9061,54900.0
2012-01-19 13:30:00,69.23,69.29,69.22,69.23,29400.0,46.9128,46.9535,46.9061,46.9128,29400.0
2012-01-19 14:00:00,69.22,69.25,69.2,69.22,29000.0,46.9061,46.9264,46.8925,46.9061,29000.0
2012-01-19 14:30:00,69.22,69.22,68.96,69.05,51500.0,46.9061,46.9061,46.7299,46.7909,51500.0
2012-01-19 15:00:00,69.06,69.2,69.05,69.16,65700.0,46.7976,46.8925,46.7909,46.8654,65700.0
2012-01-19 15:30:00,69.15,69.17,69.02,69.06,119200.0,46.8586,46.8722,46.7705,46.7976,119200.0
2012-01-20 09:30:00,70.37,70.9,70.3,70.84,161100.0,47.6853,48.0445,47.6379,48.0038,161100.0
2012-01-20 10:00:00,70.83,70.97,70.72,70.95,64100.0,47.9971,48.0919,47.9225,48.0784,64100.0
2012-01-20 10:30:00,70.98,71.04,70.91,71.02,69000.0,48.0987,48.1394,48.0513,48.1258,69000.0
2012-01-20 11:00:00,71.03,71.06,70.88,71.0,28500.0,48.1326,48.1529,48.0309,48.1123,28500.0
2012-01-20 11:30:00,71.02,71.08,70.97,71.08,27300.0,48.1258,48.1665,48.0919,48.1665,27300.0
2012-01-20 12:00:00,71.05,71.12,71.03,71.1,21300.0,48.1461,48.1936,48.1326,48.18,21300.0
2012-01-20 12:30:00,71.1,71.16,71.09,71.15,19300.0,48.18,48.2207,48.1732,48.2139,19300.0
2012-01-20 13:00:00,71.16,71.21,71.13,71.19,25300.0,48.2207,48.2546,48.2004,48.241,25300.0
2012-01-20 13:30:00,71.19,71.21,71.1,71.14,22700.0,48.241,48.2546,48.18,48.2071,22700.0
2012-01-20 14:00:00,71.14,71.14,71.1,71.1,14700.0,48.2071,48.2071,48.18,48.18,14700.0
2012-01-20 14:30:00,71.1,71.14,71.08,71.12,38300.0,48.18,48.2071,48.1665,48.1936,38300.0
2012-01-20 15:00:00,71.12,71.28,71.1,71.27,52200.0,48.1936,48.302,48.18,48.2952,52200.0
2012-01-20 15:30:00,71.27,71.42,71.2,71.36,132600.0,48.2952,48.3969,48.2478,48.3562,132600.0
2012-01-23 09:30:00,71.23,71.49,71.06,71.47,119800.0,48.2681,48.4443,48.1529,48.4307,119800.0
2012-01-23 10:00:00,71.45,71.5,71.37,71.39,49300.0,48.4172,48.4511,48.363,48.3765,49300.0
2012-01-23 10:30:00,71.38,71.53,71.37,71.53,32900.0,48.3698,48.4714,48.363,48.4714,32900.0
2012-01-23 11:00:00,71.53,71.59,71.44,71.48,77000.0,48.4714,48.5121,48.4104,48.4375,77000.0
2012-01-23 11:30:00,71.49,71.5,71.23,71.3,42000.0,48.4443,48.4511,48.2681,48.3156,42000.0
2012-01-23 12:00:00,71.27,71.27,71.09,71.18,25700.0,48.2952,48.2952,48.1732,48.2342,25700.0
2012-01-23 12:30:00,71.18,71.18,71.08,71.08,16500.0,48.2342,48.2342,48.1665,48.1665,16500.0
2012-01-23 13:00:00,71.09,71.1,71.0,71.05,23600.0,48.1732,48.18,48.1123,48.1461,23600.0
2012-01-23 13:30:00,71.06,71.21,71.06,71.2,29000.0,48.1529,48.2546,48.1529,48.2478,29000.0
2012-01-23 14:00:00,71.2,71.42,71.2,71.3,67600.0,48.2478,48.3969,48.2478,48.3156,67600.0
2012-01-23 14:30:00,71.3,71.34,71.08,71.19,26600.0,48.3156,48.3427,48.1665,48.241,26600.0
2012-01-23 15:00:00,71.2,71.32,71.12,71.27,25500.0,48.2478,48.3291,48.1936,48.2952,25500.0
2012-01-23 15:30:00,71.26,71.34,71.12,71.18,86600.0,48.2884,48.3427,48.1936,48.2342,86600.0
2012-01-24 09:30:00,72.01,72.12,71.5,71.79,163000.0,48.7967,48.8712,48.4511,48.6476,163000.0
2012-01-24 10:00:00,71.76,71.96,71.7,71.86,67300.0,48.6273,48.7628,48.5866,48.695,67300.0
2012-01-24 10:30:00,71.86,72.24,71.83,72.2,72600.0,48.695,48.9525,48.6747,48.9254,72600.0
2012-01-24 11:00:00,72.18,72.37,72.1,72.36,26400.0,48.9119,49.0406,48.8577,49.0338,26400.0
2012-01-24 11:30:00,72.33,72.38,72.23,72.34,23200.0,49.0135,49.0474,48.9458,49.0203,23200.0
2012-01-24 12:00:00,72.36,72.4,72.23,72.23,28300.0,49.0338,49.061,48.9458,48.9458,28300.0
2012-01-24 12:30:00,72.26,72.35,72.11,72.22,36200.0,48.9661,49.0271,48.8644,48.939,36200.0
2012-01-24 13:00:00,72.21,72.29,72.12,72.23,17900.0,48.9322,48.9864,48.8712,48.9458,17900.0
2012-01-24 13:30:00,72.22,72.29,72.16,72.24,30900.0,48.939,48.9864,48.8983,48.9525,30900.0
2012-01-24 14:00:00,72.24,72.29,72.22,72.27,20600.0,48.9525,48.9864,48.939,48.9729,20600.0
2012-01-24 14:30:00,72.25,72.35,72.23,72.26,31300.0,48.9593,49.0271,48.9458,48.9661,31300.0
2012-01-24 15:00:00,72.27,72.3,72.15,72.29,46500.0,48.9729,48.9932,48.8915,48.9864,46500.0
2012-01-24 15:30:00,72.3,72.33,72.17,72.33,61900.0,48.9932,49.0135,48.9051,49.0135,61900.0
2012-01-25 09:30:00,73.21,73.33,72.94,72.98,98100.0,49.6098,49.6912,49.4269,49.454,98100.0
2012-01-25 10:00:00,72.99,73.17,72.91,73.11,45900.0,49.4608,49.5827,49.4065,49.5421,45900.0
2012-01-25 10:30:00,73.07,73.07,72.91,72.91,36700.0,49.515,49.515,49.4065,49.4065,36700.0
2012-01-25 11:00:00,72.9,73.06,72.88,73.0,48700.0,49.3998,49.5082,49.3862,49.4675,48700.0
2012-01-25 11:30:00,73.01,73.1,72.97,73.1,20800.0,49.4743,49.5353,49.4472,49.5353,20800.0
2012-01-25 12:00:00,73.09,73.41,73.07,73.39,58100.0,49.5285,49.7454,49.515,49.7318,58100.0
2012-01-25 12:30:00,73.39,73.67,73.34,73.55,82400.0,49.7318,49.9216,49.6979,49.8402,82400.0
2012-01-25 13:00:00,73.56,73.93,73.55,73.9,66600.0,49.847,50.0977,49.8402,50.0774,66600.0
2012-01-25 13:30:00,73.89,74.05,73.88,74.03,64500.0,50.0706,50.1791,50.0639,50.1655,64500.0
2012-01-25 14:00:00,74.04,74.05,73.77,73.9,87800.0,50.1723,50.1791,49.9893,50.0774,87800.0
2012-01-25 14:30:00,73.9,74.05,73.9,74.0,58300.0,50.0774,50.1791,50.0774,50.1452,58300.0
2012-01-25 15:00:00,74.0,74.15,73.93,74.15,71100.0,50.1452,50.2468,50.0977,50.2468,71100.0
2012-01-25 15:30:00,74.16,74.39,74.16,74.24,137400.0,50.2536,50.4095,50.2536,50.3078,137400.0
2012-01-26 09:30:00,74.77,74.88,74.68,74.86,60600.0,50.667,50.7415,50.606,50.7279,60600.0
2012-01-26 10:00:00,74.86,74.88,74.55,74.58,51200.0,50.7279,50.7415,50.5179,50.5382,51200.0
2012-01-26 10:30:00,74.57,74.6,74.39,74.5,70900.0,50.5314,50.5518,50.4095,50.484,70900.0
2012-01-26 11:00:00,74.51,74.67,74.49,74.59,41100.0,50.4908,50.5992,50.4772,50.545,41100.0
2012-01-26 11:30:00,74.57,74.65,74.53,74.55,35700.0,50.5314,50.5856,50.5043,50.5179,35700.0
2012-01-26 12:00:00,74.53,74.56,74.41,74.47,58800.0,50.5043,50.5246,50.423,50.4637,58800.0
2012-01-26 12:30:00,74.47,74.52,74.44,74.49,16400.0,50.4637,50.4975,50.4433,50.4772,16400.0
2012-01-26 13:00:00,74.45,74.57,74.44,74.53,20200.0,50.4501,50.5314,50.4433,50.5043,20200.0
2012-01-26 13:30:00,74.55,74.61,74.51,74.6,45900.0,50.5179,50.5585,50.4908,50.5518,45900.0
2012-01-26 14:00:00,74.57,74.67,74.5,74.56,47500.0,50.5314,50.5992,50.484,50.5246,47500.0
2012-01-26 14:30:00,74.53,74.62,74.49,74.53,41100.0,50.5043,50.5653,50.4772,50.5043,41100.0
2012-01-26 15:00:00,74.51,74.56,74.42,74.43,112500.0,50.4908,50.5246,50.4298,50.4366,112500.0
2012-01-26 15:30:00,74.41,74.74,74.41,74.61,100100.0,50.423,50.6466,50.423,50.5585,100100.0
2012-01-27 09:30:00,73.89,74.21,73.7,74.12,63700.0,50.0706,50.2875,49.9419,50.2265,63700.0
2012-01-27 10:00:00,74.12,74.2,73.97,74.05,23300.0,50.2265,50.2807,50.1248,50.1791,23300.0
2012-01-27 10:30:00,74.04,74.15,73.69,73.79,43100.0,50.1723,50.2468,49.9351,50.0029,43100.0
2012-01-27 11:00:00,73.8,73.89,73.71,73.72,17900.0,50.0096,50.0706,49.9487,49.9554,17900.0
2012-01-27 11:30:00,73.73,73.73,73.55,73.59,22700.0,49.9622,49.9622,49.8402,49.8673,22700.0
2012-01-27 12:00:00,73.56,73.65,73.5,73.5,18900.0,49.847,49.908,49.8064,49.8064,18900.0
2012-01-27 12:30:00,73.52,73.54,73.44,73.46,16100.0,49.8199,49.8335,49.7657,49.7792,16100.0
2012-01-27 13:00:00,73.42,73.55,73.42,73.44,21500.0,49.7521,49.8402,49.7521,49.7657,21500.0
2012-01-27 13:30:00,73.44,73.52,73.4,73.49,18200.0,49.7657,49.8199,49.7386,49.7996,18200.0
2012-01-27 14:00:00,73.5,73.58,73.43,73.44,19900.0,49.8064,49.8606,49.7589,49.7657,19900.0
2012-01-27 14:30:00,73.45,73.52,73.43,73.52,20600.0,49.7725,49.8199,49.7589,49.8199,20600.0
2012-01-27 15:00:00,73.53,73.75,73.5,73.75,45600.0,49.8267,49.9758,49.8064,49.9758,45600.0
2012-01-27 15:30:00,73.73,73.76,73.58,73.59,31500.0,49.9622,49.9825,49.8606,49.8673,31500.0
2012-01-30 09:30:00,72.93,73.33,72.47,72.76,50800.0,49.4201,49.6912,49.1084,49.3049,50800.0
2012-01-30 10:00:00,72.75,72.92,72.69,72.85,19800.0,49.2981,49.4133,49.2575,49.3659,19800.0
2012-01-30 10:30:00,72.88,73.07,72.88,73.05,13800.0,49.3862,49.515,49.3862,49.5014,13800.0
2012-01-30 11:00:00,73.06,73.21,73.06,73.19,11700.0,49.5082,49.6098,49.5082,49.5963,11700.0
2012-01-30 11:30:00,73.15,73.21,73.06,73.2,14000.0,49.5692,49.6098,49.5082,49.6031,14000.0
2012-01-30 12:00:00,73.18,73.24,73.16,73.2,9100.0,49.5895,49.6302,49.576,49.6031,9100.0
2012-01-30 12:30:00,73.2,73.24,73.15,73.18,11800.0,49.6031,49.6302,49.5692,49.5895,11800.0
2012-01-30 13:00:00,73.17,73.19,73.1,73.13,11000.0,49.5827,49.5963,49.5353,49.5556,11000.0
2012-01-30 13:30:00,73.14,73.3,73.14,73.28,15500.0,49.5624,49.6708,49.5624,49.6573,15500.0
2012-01-30 14:00:00,73.26,73.32,73.23,73.28,10000.0,49.6437,49.6844,49.6234,49.6573,10000.0
2012-01-30 14:30:00,73.26,73.3,73.1,73.14,14900.0,49.6437,49.6708,49.5353,49.5624,14900.0
2012-01-30 15:00:00,73.13,73.15,73.07,73.12,21100.0,49.5556,49.5692,49.515,49.5489,21100.0
2012-01-30 15:30:00,73.12,73.16,73.06,73.11,49800.0,49.5489,49.576,49.5082,49.5421,49800.0
2012-01-31 09:30:00,73.74,74.0,73.58,73.76,43900.0,49.969,50.1452,49.8606,49.9825,43900.0
2012-01-31 10:00:00,73.75,73.78,73.51,73.7,25500.0,49.9758,49.9961,49.8131,49.9419,25500.0
2012-01-31 10:30:00,73.65,73.68,73.37,73.38,19700.0,49.908,49.9283,49.7183,49.725,19700.0
2012-01-31 11:00:00,73.39,73.47,73.25,73.27,9800.0,49.7318,49.786,49.6369,49.6505,9800.0
2012-01-31 11:30:00,73.25,73.36,73.19,73.33,15500.0,49.6369,49.7115,49.5963,49.6912,15500.0
2012-01-31 12:00:00,73.3,73.39,73.23,73.32,24700.0,49.6708,49.7318,49.6234,49.6844,24700.0
2012-01-31 12:30:00,73.36,73.46,73.33,73.36,16900.0,49.7115,49.7792,49.6912,49.7115,16900.0
2012-01-31 13:00:00,73.39,73.46,73.36,73.42,11700.0,49.7318,49.7792,49.7115,49.7521,11700.0
2012-01-31 13:30:00,73.46,73.46,73.28,73.3,17700.0,49.7792,49.7792,49.6573,49.6708,17700.0
2012-01-31 14:00:00,73.29,73.4,73.23,73.37,10100.0,49.664,49.7386,49.6234,49.7183,10100.0
2012-01-31 14:30:00,73.33,73.39,73.29,73.39,15100.0,49.6912,49.7318,49.664,49.7318,15100.0
2012-01-31 15:00:00,73.36,73.4,73.29,73.36,32100.0,49.7115,49.7386,49.664,49.7115,32100.0
2012-01-31 15:30:00,73.36,73.51,73.3,73.47,61600.0,49.7115,49.8131,49.6708,49.786,61600.0
2012-02-01 09:30:00,74.92,75.45,74.91,75.03,116900.0,50.7686,51.1277,50.7618,50.8431,116900.0
2012-02-01 10:00:00,75.03,75.22,75.0,75.16,37400.0,50.8431,50.9719,50.8228,50.9312,37400.0
2012-02-01 10:30:00,75.15,75.22,75.03,75.21,26800.0,50.9245,50.9719,50.8431,50.9651,26800.0
2012-02-01 11:00:00,75.18,75.27,75.17,75.2,27400.0,50.9448,51.0058,50.938,50.9583,27400.0
2012-02-01 11:30:00,75.21,75.24,75.15,75.19,24400.0,50.9651,50.9854,50.9245,50.9516,24400.0
2012-02-01 12:00:00,75.19,75.28,75.16,75.24,21200.0,50.9516,51.0125,50.9312,50.9854,21200.0
2012-02-01 12:30:00,75.25,75.32,75.2,75.24,19900.0,50.9922,51.0397,50.9583,50.9854,19900.0
2012-02-01 13:00:00,75.24,75.3,75.22,75.23,15600.0,50.9854,51.0261,50.9719,50.9787,15600.0
2012-02-01 13:30:00,75.25,75.31,75.2,75.21,24700.0,50.9922,51.0329,50.9583,50.9651,24700.0
2012-02-01 14:00:00,75.23,75.24,75.16,75.22,13100.0,50.9787,50.9854,50.9312,50.9719,13100.0
2012-02-01 14:30:00,75.2,75.22,75.16,75.2,15300.0,50.9583,50.9719,50.9312,50.9583,15300.0
2012-02-01 15:00:00,75.23,75.28,75.16,75.18,34100.0,50.9787,51.0125,50.9312,50.9448,34100.0
2012-02-01 15:30:00,75.16,75.26,75.15,75.2,98800.0,50.9312,50.999,50.9245,50.9583,98800.0
2012-02-02 09:30:00,76.14,76.28,75.91,76.04,105900.0,51.5953,51.6902,51.4395,51.5276,105900.0
2012-02-02 10:00:00,76.04,76.38,76.04,76.27,55600.0,51.5276,51.7579,51.5276,51.6834,55600.0
2012-02-02 10:30:00,76.24,76.27,76.13,76.18,31500.0,51.6631,51.6834,51.5885,51.6224,31500.0
2012-02-02 11:00:00,76.14,76.3,76.13,76.27,29800.0,51.5953,51.7037,51.5885,51.6834,29800.0
2012-02-02 11:30:00,76.25,76.28,76.19,76.23,51500.0,51.6699,51.6902,51.6292,51.6563,51500.0
2012-02-02 12:00:00,76.23,76.25,76.19,76.22,18100.0,51.6563,51.6699,51.6292,51.6495,18100.0
2012-02-02 12:30:00,76.2,76.22,76.12,76.2,16600.0,51.636,51.6495,51.5818,51.636,16600.0
2012-02-02 13:00:00,76.2,76.2,76.13,76.15,12000.0,51.636,51.636,51.5885,51.6021,12000.0
2012-02-02 13:30:00,76.15,76.18,76.08,76.17,20400.0,51.6021,51.6224,51.5547,51.6156,20400.0
2012-02-02 14:00:00,76.15,76.29,76.14,76.28,22900.0,51.6021,51.697,51.5953,51.6902,22900.0
2012-02-02 14:30:00,76.27,76.36,76.26,76.29,28500.0,51.6834,51.7444,51.6766,51.697,28500.0
2012-02-02 15:00:00,76.29,76.32,76.19,76.2,27200.0,51.697,51.7173,51.6292,51.636,27200.0
2012-02-02 15:30:00,76.2,76.3,76.18,76.25,67000.0,51.636,51.7037,51.6224,51.6699,67000.0
2012-02-03 09:30:00,76.46,76.7,76.3,76.69,72100.0,51.8122,51.9748,51.7037,51.968,72100.0
2012-02-03 10:00:00,76.7,76.77,76.55,76.57,31800.0,51.9748,52.0222,51.8731,51.8867,31800.0
2012-02-03 10:30:00,76.56,76.62,76.44,76.47,38500.0,51.8799,51.9206,51.7986,51.8189,38500.0
2012-02-03 11:00:00,76.47,76.49,76.42,76.48,29700.0,51.8189,51.8325,51.7851,51.8257,29700.0
2012-02-03 11:30:00,76.48,76.51,76.38,76.38,20500.0,51.8257,51.846,51.7579,51.7579,20500.0
2012-02-03 12:00:00,76.38,76.43,76.32,76.38,19100.0,51.7579,51.7918,51.7173,51.7579,19100.0
2012-02-03 12:30:00,76.38,76.43,76.36,76.4,16300.0,51.7579,51.7918,51.7444,51.7715,16300.0
2012-02-03 13:00:00,76.4,76.42,76.35,76.36,17500.0,51.7715,51.7851,51.7376,51.7444,17500.0
2012-02-03 13:30:00,76.37,76.38,76.27,76.3,17700.0,51.7512,51.7579,51.6834,51.7037,17700.0
2012-02-03 14:00:00,76.3,76.37,76.3,76.33,32400.0,51.7037,51.7512,51.7037,51.7241,32400.0
2012-02-03 14:30:00,76.33,76.49,76.32,76.46,31900.0,51.7241,51.8325,51.7173,51.8122,31900.0
2012-02-03 15:00:00,76.47,76.47,76.38,76.41,32600.0,51.8189,51.8189,51.7579,51.7783,32600.0
2012-02-03 15:30:00,76.42,76.47,76.32,76.46,123000.0,51.7851,51.8189,51.7173,51.8122,123000.0
2012-02-06 09:30:00,77.58,77.88,77.53,77.82,80400.0,52.5711,52.7744,52.5372,52.7337,80400.0
2012-02-06 10:00:00,77.82,77.99,77.82,77.95,66200.0,52.7337,52.8489,52.7337,52.8218,66200.0
2012-02-06 10:30:00,77.97,77.99,77.84,77.93,44800.0,52.8354,52.8489,52.7473,52.8083,44800.0
2012-02-06 11:00:00,77.93,78.08,77.88,77.93,44000.0,52.8083,52.9099,52.7744,52.8083,44000.0
2012-02-06 11:30:00,77.94,77.96,77.75,77.78,19700.0,52.8151,52.8286,52.6863,52.7066,19700.0
2012-02-06 12:00:00,77.77,77.79,77.64,77.71,20800.0,52.6999,52.7134,52.6118,52.6592,20800.0
2012-02-06 12:30:00,77.7,77.7,77.54,77.54,25400.0,52.6524,52.6524,52.544,52.544,25400.0
2012-02-06 13:00:00,77.52,77.7,77.5,77.6,45900.0,52.5305,52.6524,52.5169,52.5847,45900.0
2012-02-06 13:30:00,77.61,77.65,77.45,77.48,19700.0,52.5914,52.6185,52.483,52.5034,19700.0
2012-02-06 14:00:00,77.5,77.57,77.47,77.55,31600.0,52.5169,52.5643,52.4966,52.5508,31600.0
2012-02-06 14:30:00,77.54,77.7,77.53,77.61,49500.0,52.544,52.6524,52.5372,52.5914,49500.0
2012-02-06 15:00:00,77.6,77.67,77.48,77.48,101300.0,52.5847,52.6321,52.5034,52.5034,101300.0
2012-02-06 15:30:00,77.48,77.73,77.4,77.71,87000.0,52.5034,52.6728,52.4491,52.6592,87000.0
2012-02-07 09:30:00,79.48,80.0,79.0,79.85,299200.0,53.8586,54.211,53.5334,54.1094,299200.0
2012-02-07 10:00:00,79.85,79.85,79.2,79.27,126100.0,54.1094,54.1094,53.6689,53.7163,126100.0
2012-02-07 10:30:00,79.27,79.56,79.22,79.55,42000.0,53.7163,53.9128,53.6824,53.9061,42000.0
2012-02-07 11:00:00,79.56,79.64,79.46,79.54,34900.0,53.9128,53.967,53.8451,53.8993,34900.0
2012-02-07 11:30:00,79.56,79.57,79.47,79.54,38100.0,53.9128,53.9196,53.8518,53.8993,38100.0
2012-02-07 12:00:00,79.53,79.55,79.41,79.49,24400.0,53.8925,53.9061,53.8112,53.8654,24400.0
2012-02-07 12:30:00,79.5,79.53,79.46,79.46,22500.0,53.8722,53.8925,53.8451,53.8451,22500.0
2012-02-07 13:00:00,79.46,79.59,79.18,79.32,95600.0,53.8451,53.9332,53.6553,53.7502,95600.0
2012-02-07 13:30:00,79.26,79.45,79.14,79.41,35300.0,53.7095,53.8383,53.6282,53.8112,35300.0
2012-02-07 14:00:00,79.39,79.42,79.08,79.16,46200.0,53.7976,53.818,53.5876,53.6418,46200.0
2012-02-07 14:30:00,79.14,79.53,79.11,79.4,64500.0,53.6282,53.8925,53.6079,53.8044,64500.0
2012-02-07 15:00:00,79.38,79.51,79.34,79.5,57600.0,53.7909,53.879,53.7638,53.8722,57600.0
2012-02-07 15:30:00,79.5,79.67,79.43,79.61,118800.0,53.8722,53.9874,53.8247,53.9467,118800.0
2012-02-08 09:30:00,81.06,81.15,80.73,80.78,195400.0,54.9293,54.9903,54.7057,54.7396,195400.0
2012-02-08 10:00:00,80.78,80.88,80.7,80.79,62000.0,54.7396,54.8073,54.6853,54.7463,62000.0
2012-02-08 10:30:00,80.8,80.94,80.77,80.93,76900.0,54.7531,54.848,54.7328,54.8412,76900.0
2012-02-08 11:00:00,80.93,80.99,80.7,80.87,104200.0,54.8412,54.8819,54.6853,54.8005,104200.0
2012-02-08 11:30:00,80.87,80.98,80.7,80.76,48100.0,54.8005,54.8751,54.6853,54.726,48100.0
2012-02-08 12:00:00,80.77,80.93,80.77,80.89,57200.0,54.7328,54.8412,54.7328,54.8141,57200.0
2012-02-08 12:30:00,80.89,80.89,80.64,80.76,55700.0,54.8141,54.8141,54.6447,54.726,55700.0
2012-02-08 13:00:00,80.76,80.8,80.66,80.76,39300.0,54.726,54.7531,54.6582,54.726,39300.0
2012-02-08 13:30:00,80.75,80.8,80.69,80.77,46800.0,54.7192,54.7531,54.6786,54.7328,46800.0
2012-02-08 14:00:00,80.75,80.86,80.7,80.8,90100.0,54.7192,54.7938,54.6853,54.7531,90100.0
2012-02-08 14:30:00,80.8,81.0,80.8,80.95,44700.0,54.7531,54.8886,54.7531,54.8548,44700.0
2012-02-08 15:00:00,80.92,80.99,80.86,80.92,44600.0,54.8344,54.8819,54.7938,54.8344,44600.0
2012-02-08 15:30:00,80.89,81.06,80.89,81.0,98700.0,54.8141,54.9293,54.8141,54.8886,98700.0
2012-02-09 09:30:00,81.34,81.5,80.91,81.33,132200.0,55.119,55.2275,54.8276,55.1123,132200.0
2012-02-09 10:00:00,81.33,81.44,81.06,81.11,85200.0,55.1123,55.1868,54.9293,54.9632,85200.0
2012-02-09 10:30:00,81.11,81.18,80.88,81.11,61900.0,54.9632,55.0106,54.8073,54.9632,61900.0
2012-02-09 11:00:00,81.12,81.23,80.95,80.95,28400.0,54.97,55.0445,54.8548,54.8548,28400.0
2012-02-09 11:30:00,80.93,80.93,80.64,80.75,74700.0,54.8412,54.8412,54.6447,54.7192,74700.0
2012-02-09 12:00:00,80.75,80.83,80.61,80.76,89300.0,54.7192,54.7734,54.6244,54.726,89300.0
2012-02-09 12:30:00,80.76,80.78,80.64,80.76,23000.0,54.726,54.7396,54.6447,54.726,23000.0
2012-02-09 13:00:00,80.78,80.94,80.74,80.92,22400.0,54.7396,54.848,54.7124,54.8344,22400.0
2012-02-09 13:30:00,80.9,80.92,80.8,80.86,16700.0,54.8209,54.8344,54.7531,54.7938,16700.0
2012-02-09 14:00:00,80.87,80.91,80.81,80.88,19600.0,54.8005,54.8276,54.7599,54.8073,19600.0
2012-02-09 14:30:00,80.87,80.91,80.83,80.89,15900.0,54.8005,54.8276,54.7734,54.8141,15900.0
2012-02-09 15:00:00,80.87,80.92,80.8,80.85,37100.0,54.8005,54.8344,54.7531,54.787,37100.0
2012-02-09 15:30:00,80.84,80.91,80.8,80.88,65900.0,54.7802,54.8276,54.7531,54.8073,65900.0
2012-02-10 09:30:00,78.94,79.04,78.3,78.38,188100.0,53.4927,53.5605,53.059,53.1132,188100.0
2012-02-10 10:00:00,78.37,78.51,78.3,78.43,67600.0,53.1064,53.2013,53.059,53.1471,67600.0
2012-02-10 10:30:00,78.47,78.64,78.43,78.64,67100.0,53.1742,53.2894,53.1471,53.2894,67100.0
2012-02-10 11:00:00,78.62,78.67,78.41,78.41,29500.0,53.2759,53.3097,53.1336,53.1336,29500.0
2012-02-10 11:30:00,78.4,78.5,78.37,78.45,30500.0,53.1268,53.1945,53.1064,53.1607,30500.0
2012-02-10 12:00:00,78.44,78.44,78.31,78.33,17200.0,53.1539,53.1539,53.0658,53.0793,17200.0
2012-02-10 12:30:00,78.32,78.44,78.32,78.44,13600.0,53.0726,53.1539,53.0726,53.1539,13600.0
2012-02-10 13:00:00,78.42,78.42,78.29,78.31,15800.0,53.1403,53.1403,53.0522,53.0658,15800.0
2012-02-10 13:30:00,78.28,78.29,78.16,78.21,28200.0,53.0455,53.0522,52.9641,52.998,28200.0
2012-02-10 14:00:00,78.22,78.38,78.2,78.38,26600.0,53.0048,53.1132,52.9912,53.1132,26600.0
2012-02-10 14:30:00,78.36,78.45,78.36,78.4,17800.0,53.0997,53.1607,53.0997,53.1268,17800.0
2012-02-10 15:00:00,78.4,78.42,78.27,78.28,47100.0,53.1268,53.1403,53.0387,53.0455,47100.0
2012-02-10 15:30:00,78.28,78.42,78.27,78.4,119100.0,53.0455,53.1403,53.0387,53.1268,119100.0
2012-02-13 09:30:00,78.8,79.16,78.8,79.04,53700.0,53.3978,53.6418,53.3978,53.5605,53700.0
2012-02-13 10:00:00,79.05,79.06,78.86,78.94,13500.0,53.5672,53.574,53.4385,53.4927,13500.0
2012-02-13 10:30:00,78.9,78.94,78.81,78.86,20100.0,53.4656,53.4927,53.4046,53.4385,20100.0
2012-02-13 11:00:00,78.85,78.91,78.78,78.79,22600.0,53.4317,53.4724,53.3843,53.3911,22600.0
2012-02-13 11:30:00,78.79,79.03,78.79,79.0,30500.0,53.3911,53.5537,53.3911,53.5334,30500.0
2012-02-13 12:00:00,78.98,79.01,78.95,78.96,16100.0,53.5198,53.5401,53.4995,53.5063,16100.0
2012-02-13 12:30:00,78.93,79.04,78.88,78.98,32400.0,53.4859,53.5605,53.452,53.5198,32400.0
2012-02-13 13:00:00,78.96,78.96,78.86,78.9,14100.0,53.5063,53.5063,53.4385,53.4656,14100.0
2012-02-13 13:30:00,78.9,79.09,78.89,78.95,37100.0,53.4656,53.5943,53.4588,53.4995,37100.0
2012-02-13 14:00:00,78.95,79.0,78.91,78.92,17200.0,53.4995,53.5334,53.4724,53.4791,17200.0
2012-02-13 14:30:00,78.92,79.01,78.9,78.97,14200.0,53.4791,53.5401,53.4656,53.513,14200.0
2012-02-13 15:00:00,78.95,79.05,78.87,78.91,29300.0,53.4995,53.5672,53.4453,53.4724,29300.0
2012-02-13 15:30:00,78.91,79.0,78.88,78.92,62000.0,53.4724,53.5334,53.452,53.4791,62000.0
2012-02-14 09:30:00,79.88,80.0,79.76,79.82,108900.0,54.1297,54.211,54.0484,54.089,108900.0
2012-02-14 10:00:00,79.89,79.93,79.69,79.83,22400.0,54.1365,54.1636,54.0009,54.0958,22400.0
2012-02-14 10:30:00,79.86,79.87,79.63,79.7,38100.0,54.1161,54.1229,53.9603,54.0077,38100.0
2012-02-14 11:00:00,79.71,79.71,79.57,79.69,24000.0,54.0145,54.0145,53.9196,54.0009,24000.0
2012-02-14 11:30:00,79.67,79.8,79.66,79.71,20300.0,53.9874,54.0755,53.9806,54.0145,20300.0
2012-02-14 12:00:00,79.71,79.82,79.68,79.72,20900.0,54.0145,54.089,53.9942,54.0213,20900.0
2012-02-14 12:30:00,79.74,79.78,79.67,79.74,23700.0,54.0348,54.0619,53.9874,54.0348,23700.0
2012-02-14 13:00:00,79.73,79.8,79.67,79.77,40100.0,54.028,54.0755,53.9874,54.0551,40100.0
2012-02-14 13:30:00,79.78,79.87,79.75,79.87,21800.0,54.0619,54.1229,54.0416,54.1229,21800.0
2012-02-14 14:00:00,79.87,79.9,79.71,79.71,22900.0,54.1229,54.1432,54.0145,54.0145,22900.0
2012-02-14 14:30:00,79.67,79.8,79.61,79.77,26200.0,53.9874,54.0755,53.9467,54.0551,26200.0
2012-02-14 15:00:00,79.79,79.83,79.61,79.63,40000.0,54.0687,54.0958,53.9467,53.9603,40000.0
2012-02-14 15:30:00,79.63,80.0,79.62,79.98,89400.0,53.9603,54.211,53.9535,54.1974,89400.0
2012-02-15 09:30:00,82.91,83.02,82.75,82.95,179100.0,56.1829,56.2575,56.0745,56.21,179100.0
2012-02-15 10:00:00,82.96,83.09,82.62,82.67,116500.0,56.2168,56.3049,55.9864,56.0203,116500.0
2012-02-15 10:30:00,82.65,82.81,82.62,82.62,55700.0,56.0067,56.1152,55.9864,55.9864,55700.0
2012-02-15 11:00:00,82.63,82.8,82.56,82.8,54700.0,55.9932,56.1084,55.9457,56.1084,54700.0
2012-02-15 11:30:00,82.8,82.83,82.75,82.79,39000.0,56.1084,56.1287,56.0745,56.1016,39000.0
2012-02-15 12:00:00,82.79,82.83,82.73,82.79,27200.0,56.1016,56.1287,56.0609,56.1016,27200.0
2012-02-15 12:30:00,82.79,82.79,82.4,82.57,54500.0,56.1016,56.1016,55.8373,55.9525,54500.0
2012-02-15 13:00:00,82.54,82.61,82.38,82.55,50300.0,55.9322,55.9796,55.8238,55.939,50300.0
2012-02-15 13:30:00,82.57,82.62,82.51,82.57,18500.0,55.9525,55.9864,55.9119,55.9525,18500.0
2012-02-15 14:00:00,82.59,82.7,82.48,82.64,40300.0,55.9661,56.0406,55.8915,56.0,40300.0
2012-02-15 14:30:00,82.66,82.68,82.46,82.47,35900.0,56.0135,56.0271,55.878,55.8848,35900.0
2012-02-15 15:00:00,82.45,82.5,82.38,82.45,66100.0,55.8712,55.9051,55.8238,55.8712,66100.0
2012-02-15 15:30:00,82.48,82.67,82.42,82.52,161900.0,55.8915,56.0203,55.8509,55.9186,161900.0
2012-02-16 09:30:00,83.01,83.21,82.84,82.91,135100.0,56.2507,56.3862,56.1355,56.1829,135100.0
2012-02-16 10:00:00,82.92,83.09,82.86,83.08,60300.0,56.1897,56.3049,56.149,56.2981,60300.0
2012-02-16 10:30:00,83.07,83.12,82.97,83.02,38200.0,56.2913,56.3252,56.2236,56.2575,38200.0
2012-02-16 11:00:00,83.02,83.12,83.01,83.12,40300.0,56.2575,56.3252,56.2507,56.3252,40300.0
2012-02-16 11:30:00,83.09,83.58,83.07,83.52,42400.0,56.3049,56.6369,56.2913,56.5963,42400.0
2012-02-16 12:00:00,83.52,83.69,83.52,83.58,42700.0,56.5963,56.7115,56.5963,56.6369,42700.0
2012-02-16 12:30:00,83.58,83.58,83.24,83.38,42700.0,56.6369,56.6369,56.4065,56.5014,42700.0
2012-02-16 13:00:00,83.41,83.53,83.35,83.53,76400.0,56.5217,56.6031,56.4811,56.6031,76400.0
2012-02-16 13:30:00,83.5,83.58,83.45,83.48,60800.0,56.5827,56.6369,56.5488,56.5692,60800.0
2012-02-16 14:00:00,83.48,83.54,83.44,83.47,32900.0,56.5692,56.6098,56.5421,56.5624,32900.0
2012-02-16 14:30:00,83.47,83.56,83.44,83.51,104500.0,56.5624,56.6234,56.5421,56.5895,104500.0
2012-02-16 15:00:00,83.51,83.58,83.43,83.5,73100.0,56.5895,56.6369,56.5353,56.5827,73100.0
2012-02-16 15:30:00,83.5,83.72,83.48,83.66,165700.0,56.5827,56.7318,56.5692,56.6912,165700.0
2012-02-17 09:30:00,83.75,83.8,83.52,83.55,47900.0,56.7521,56.786,56.5963,56.6166,47900.0
2012-02-17 10:00:00,83.56,83.57,83.28,83.47,29600.0,56.6234,56.6302,56.4336,56.5624,29600.0
2012-02-17 10:30:00,83.47,83.51,83.28,83.29,19800.0,56.5624,56.5895,56.4336,56.4404,19800.0
2012-02-17 11:00:00,83.29,83.32,83.2,83.23,12200.0,56.4404,56.4608,56.3794,56.3998,12200.0
2012-02-17 11:30:00,83.26,83.41,83.12,83.27,51500.0,56.4201,56.5217,56.3252,56.4269,51500.0
2012-02-17 12:00:00,83.3,83.32,83.24,83.25,11800.0,56.4472,56.4608,56.4065,56.4133,11800.0
2012-02-17 12:30:00,83.25,83.3,83.24,83.25,5800.0,56.4133,56.4472,56.4065,56.4133,5800.0
2012-02-17 13:00:00,83.28,83.36,83.24,83.36,6600.0,56.4336,56.4879,56.4065,56.4879,6600.0
2012-02-17 13:30:00,83.34,83.35,83.25,83.27,10000.0,56.4743,56.4811,56.4133,56.4269,10000.0
2012-02-17 14:00:00,83.26,83.36,83.26,83.34,7400.0,56.4201,56.4879,56.4201,56.4743,7400.0
2012-02-17 14:30:00,83.36,83.47,83.34,83.39,23300.0,56.4879,56.5624,56.4743,56.5082,23300.0
2012-02-17 15:00:00,83.36,83.46,83.36,83.42,18700.0,56.4879,56.5556,56.4879,56.5285,18700.0
2012-02-17 15:30:00,83.41,83.42,83.28,83.37,43100.0,56.5217,56.5285,56.4336,56.4946,43100.0
2012-02-21 09:30:00,83.17,83.49,82.86,82.92,78000.0,56.3591,56.576,56.149,56.1897,78000.0
2012-02-21 10:00:00,82.91,83.0,82.9,82.97,14400.0,56.1829,56.2439,56.1761,56.2236,14400.0
2012-02-21 10:30:00,82.93,83.15,82.93,83.09,18700.0,56.1965,56.3456,56.1965,56.3049,18700.0
2012-02-21 11:00:00,83.11,83.18,83.07,83.17,17800.0,56.3184,56.3659,56.2913,56.3591,17800.0
2012-02-21 11:30:00,83.17,83.3,83.14,83.27,19900.0,56.3591,56.4472,56.3388,56.4269,19900.0
2012-02-21 12:00:00,83.3,83.38,83.19,83.21,18800.0,56.4472,56.5014,56.3727,56.3862,18800.0
2012-02-21 12:30:00,83.23,83.29,83.2,83.27,16300.0,56.3998,56.4404,56.3794,56.4269,16300.0
2012-02-21 13:00:00,83.27,83.37,83.24,83.35,15200.0,56.4269,56.4946,56.4065,56.4811,15200.0
2012-02-21 13:30:00,83.36,83.38,83.18,83.2,15100.0,56.4879,56.5014,56.3659,56.3794,15100.0
2012-02-21 14:00:00,83.2,83.23,83.1,83.13,31500.0,56.3794,56.3998,56.3117,56.332,31500.0
2012-02-21 14:30:00,83.12,83.18,82.99,83.01,39700.0,56.3252,56.3659,56.2371,56.2507,39700.0
2012-02-21 15:00:00,83.0,83.21,82.99,83.2,39000.0,56.2439,56.3862,56.2371,56.3794,39000.0
2012-02-21 15:30:00,83.19,83.3,83.16,83.23,47600.0,56.3727,56.4472,56.3523,56.3998,47600.0
2012-02-22 09:30:00,83.98,84.35,83.93,84.33,112500.0,56.908,57.1587,56.8741,57.1452,112500.0
2012-02-22 10:00:00,84.33,84.35,84.13,84.29,34400.0,57.1452,57.1587,57.0096,57.1181,34400.0
2012-02-22 10:30:00,84.27,84.35,84.17,84.2,49300.0,57.1045,57.1587,57.0367,57.0571,49300.0
2012-02-22 11:00:00,84.2,84.31,84.18,84.28,21600.0,57.0571,57.1316,57.0435,57.1113,21600.0
2012-02-22 11:30:00,84.29,84.29,84.1,84.21,26500.0,57.1181,57.1181,56.9893,57.0639,26500.0
2012-02-22 12:00:00,84.21,84.25,84.12,84.15,20000.0,57.0639,57.091,57.0029,57.0232,20000.0
2012-02-22 12:30:00,84.15,84.15,84.02,84.05,16700.0,57.0232,57.0232,56.9351,56.9554,16700.0
2012-02-22 13:00:00,84.04,84.19,84.0,84.15,17600.0,56.9487,57.0503,56.9215,57.0232,17600.0
2012-02-22 13:30:00,84.13,84.16,84.07,84.12,20300.0,57.0096,57.03,56.969,57.0029,20300.0
2012-02-22 14:00:00,84.12,84.28,84.1,84.28,24100.0,57.0029,57.1113,56.9893,57.1113,24100.0
2012-02-22 14:30:00,84.27,84.27,84.15,84.26,25400.0,57.1045,57.1045,57.0232,57.0977,25400.0
2012-02-22 15:00:00,84.22,84.35,84.2,84.31,43700.0,57.0706,57.1587,57.0571,57.1316,43700.0
2012-02-22 15:30:00,84.31,84.36,84.25,84.3,72800.0,57.1316,57.1655,57.091,57.1248,72800.0
2012-02-23 09:30:00,83.88,83.89,83.36,83.54,57200.0,56.8402,56.847,56.4879,56.6098,57200.0
2012-02-23 10:00:00,83.54,83.86,83.54,83.76,36400.0,56.6098,56.8267,56.6098,56.7589,36400.0
2012-02-23 10:30:00,83.75,83.92,83.73,83.9,11700.0,56.7521,56.8673,56.7386,56.8538,11700.0
2012-02-23 11:00:00,83.85,83.92,83.79,83.9,18500.0,56.8199,56.8673,56.7792,56.8538,18500.0
2012-02-23 11:30:00,83.91,83.95,83.72,83.8,45700.0,56.8606,56.8877,56.7318,56.786,45700.0
2012-02-23 12:00:00,83.79,83.83,83.68,83.72,14500.0,56.7792,56.8063,56.7047,56.7318,14500.0
2012-02-23 12:30:00,83.72,83.74,83.66,83.7,9100.0,56.7318,56.7454,56.6912,56.7183,9100.0
2012-02-23 13:00:00,83.71,83.8,83.6,83.76,18400.0,56.725,56.786,56.6505,56.7589,18400.0
2012-02-23 13:30:00,83.75,83.75,83.61,83.69,14800.0,56.7521,56.7521,56.6573,56.7115,14800.0
2012-02-23 14:00:00,83.71,83.76,83.67,83.74,16700.0,56.725,56.7589,56.6979,56.7454,16700.0
2012-02-23 14:30:00,83.7,83.78,83.68,83.75,16200.0,56.7183,56.7725,56.7047,56.7521,16200.0
2012-02-23 15:00:00,83.74,83.93,83.7,83.91,30200.0,56.7454,56.8741,56.7183,56.8606,30200.0
2012-02-23 15:30:00,83.92,84.11,83.91,84.05,59700.0,56.8673,56.9961,56.8606,56.9554,59700.0
2012-02-24 09:30:00,84.21,84.47,84.21,84.44,63700.0,57.0639,57.24,57.0639,57.2197,63700.0
2012-02-24 10:00:00,84.44,84.66,84.41,84.54,24300.0,57.2197,57.3688,57.1994,57.2875,24300.0
2012-02-24 10:30:00,84.55,84.66,84.52,84.63,30100.0,57.2942,57.3688,57.2739,57.3485,30100.0
2012-02-24 11:00:00,84.62,84.7,84.59,84.7,62000.0,57.3417,57.3959,57.3214,57.3959,62000.0
2012-02-24 11:30:00,84.69,84.86,84.68,84.84,48500.0,57.3891,57.5043,57.3823,57.4908,48500.0
2012-02-24 12:00:00,84.84,84.88,84.75,84.76,42200.0,57.4908,57.5179,57.4298,57.4366,42200.0
2012-02-24 12:30:00,84.76,84.9,84.75,84.84,20400.0,57.4366,57.5314,57.4298,57.4908,20400.0
2012-02-24 13:00:00,84.83,84.83,84.61,84.61,5800.0,57.484,57.484,57.3349,57.3349,5800.0
2012-02-24 13:30:00,84.66,84.72,84.49,84.72,37000.0,57.3688,57.4094,57.2536,57.4094,37000.0
2012-02-24 14:00:00,84.72,84.73,84.58,84.58,15800.0,57.4094,57.4162,57.3146,57.3146,15800.0
2012-02-24 14:30:00,84.58,84.58,84.41,84.49,36600.0,57.3146,57.3146,57.1994,57.2536,36600.0
2012-02-24 15:00:00,84.49,84.61,84.48,84.49,58100.0,57.2536,57.3349,57.2468,57.2536,58100.0
2012-02-24 15:30:00,84.48,84.61,84.47,84.55,98000.0,57.2468,57.3349,57.24,57.2942,98000.0
2012-02-27 09:30:00,82.99,83.13,82.77,83.07,91000.0,56.2371,56.332,56.0881,56.2913,91000.0
2012-02-27 10:00:00,83.08,83.35,83.08,83.2,38700.0,56.2981,56.4811,56.2981,56.3794,38700.0
2012-02-27 10:30:00,83.21,83.38,83.19,83.34,11200.0,56.3862,56.5014,56.3727,56.4743,11200.0
2012-02-27 11:00:00,83.35,83.69,83.35,83.67,34600.0,56.4811,56.7115,56.4811,56.6979,34600.0
2012-02-27 11:30:00,83.64,83.69,83.58,83.64,12500.0,56.6776,56.7115,56.6369,56.6776,12500.0
2012-02-27 12:00:00,83.66,83.8,83.66,83.66,9600.0,56.6912,56.786,56.6912,56.6912,9600.0
2012-02-27 12:30:00,83.67,83.85,83.67,83.82,12900.0,56.6979,56.8199,56.6979,56.7996,12900.0
2012-02-27 13:00:00,83.82,83.84,83.64,83.64,11700.0,56.7996,56.8131,56.6776,56.6776,11700.0
2012-02-27 13:30:00,83.65,83.66,83.54,83.6,12700.0,56.6844,56.6912,56.6098,56.6505,12700.0
2012-02-27 14:00:00,83.64,83.74,83.61,83.61,17700.0,56.6776,56.7454,56.6573,56.6573,17700.0
2012-02-27 14:30:00,83.62,83.64,83.56,83.64,20400.0,56.664,56.6776,56.6234,56.6776,20400.0
2012-02-27 15:00:00,83.62,83.8,83.62,83.72,26900.0,56.664,56.786,56.664,56.7318,26900.0
2012-02-27 15:30:00,83.71,83.74,83.58,83.6,70200.0,56.725,56.7454,56.6369,56.6505,70200.0
2012-02-28 09:30:00,84.23,84.62,84.1,84.62,65500.0,57.0774,57.3417,56.9893,57.3417,65500.0
2012-02-28 10:00:00,84.62,84.72,84.39,84.4,39300.0,57.3417,57.4094,57.1858,57.1926,39300.0
2012-02-28 10:30:00,84.41,84.56,84.41,84.56,27600.0,57.1994,57.301,57.1994,57.301,27600.0
2012-02-28 11:00:00,84.56,84.81,84.56,84.78,27000.0,57.301,57.4704,57.301,57.4501,27000.0
2012-02-28 11:30:00,84.78,84.8,84.51,84.66,17600.0,57.4501,57.4637,57.2671,57.3688,17600.0
2012-02-28 12:00:00,84.64,84.7,84.53,84.63,35400.0,57.3552,57.3959,57.2807,57.3485,35400.0
2012-02-28 12:30:00,84.65,84.65,84.56,84.63,13200.0,57.362,57.362,57.301,57.3485,13200.0
2012-02-28 13:00:00,84.64,84.65,84.56,84.62,12300.0,57.3552,57.362,57.301,57.3417,12300.0
2012-02-28 13:30:00,84.62,84.69,84.54,84.57,12500.0,57.3417,57.3891,57.2875,57.3078,12500.0
2012-02-28 14:00:00,84.58,84.61,84.52,84.55,16800.0,57.3146,57.3349,57.2739,57.2942,16800.0
2012-02-28 14:30:00,84.56,84.62,84.55,84.6,13700.0,57.301,57.3417,57.2942,57.3281,13700.0
2012-02-28 15:00:00,84.62,84.64,84.56,84.58,24000.0,57.3417,57.3552,57.301,57.3146,24000.0
2012-02-28 15:30:00,84.6,84.68,84.54,84.64,47700.0,57.3281,57.3823,57.2875,57.3552,47700.0
2012-02-29 09:30:00,83.63,83.93,83.63,83.81,63200.0,56.6708,56.8741,56.6708,56.7928,63200.0
2012-02-29 10:00:00,83.8,83.86,83.55,83.55,46900.0,56.786,56.8267,56.6166,56.6166,46900.0
2012-02-29 10:30:00,83.53,83.57,83.0,83.23,28600.0,56.6031,56.6302,56.2439,56.3998,28600.0
2012-02-29 11:00:00,83.27,83.36,83.1,83.18,27800.0,56.4269,56.4879,56.3117,56.3659,27800.0
2012-02-29 11:30:00,83.11,83.27,83.04,83.14,32800.0,56.3184,56.4269,56.271,56.3388,32800.0
2012-02-29 12:00:00,83.17,83.3,83.16,83.25,8200.0,56.3591,56.4472,56.3523,56.4133,8200.0
2012-02-29 12:30:00,83.28,83.29,83.19,83.25,11600.0,56.4336,56.4404,56.3727,56.4133,11600.0
2012-02-29 13:00:00,83.25,83.32,83.18,83.21,12500.0,56.4133,56.4608,56.3659,56.3862,12500.0
2012-02-29 13:30:00,83.21,83.24,83.1,83.21,15500.0,56.3862,56.4065,56.3117,56.3862,15500.0
2012-02-29 14:00:00,83.23,83.29,83.21,83.29,25800.0,56.3998,56.4404,56.3862,56.4404,25800.0
2012-02-29 14:30:00,83.29,83.35,83.09,83.1,24800.0,56.4404,56.4811,56.3049,56.3117,24800.0
2012-02-29 15:00:00,83.09,83.14,83.0,83.02,34700.0,56.3049,56.3388,56.2439,56.2575,34700.0
2012-02-29 15:30:00,83.02,83.02,82.68,82.68,152600.0,56.2575,56.2575,56.0271,56.0271,152600.0
2012-03-01 09:30:00,82.57,83.1,82.51,82.99,75700.0,55.9525,56.3117,55.9119,56.2371,75700.0
2012-03-01 10:00:00,82.95,83.27,82.82,83.24,27400.0,56.21,56.4269,56.1219,56.4065,27400.0
2012-03-01 10:30:00,83.2,83.21,82.96,83.06,29000.0,56.3794,56.3862,56.2168,56.2846,29000.0
2012-03-01 11:00:00,83.07,83.07,82.63,82.71,57800.0,56.2913,56.2913,55.9932,56.0474,57800.0
2012-03-01 11:30:00,82.75,82.9,82.75,82.85,33200.0,56.0745,56.1761,56.0745,56.1423,33200.0
2012-03-01 12:00:00,82.84,83.05,82.81,83.0,23900.0,56.1355,56.2778,56.1152,56.2439,23900.0
2012-03-01 12:30:00,82.99,83.0,82.86,82.86,18400.0,56.2371,56.2439,56.149,56.149,18400.0
2012-03-01 13:00:00,82.86,83.14,82.86,83.09,23700.0,56.149,56.3388,56.149,56.3049,23700.0
2012-03-01 13:30:00,83.13,83.33,83.1,83.28,55800.0,56.332,56.4675,56.3117,56.4336,55800.0
2012-03-01 14:00:00,83.29,83.38,83.27,83.27,28600.0,56.4404,56.5014,56.4269,56.4269,28600.0
2012-03-01 14:30:00,83.28,83.34,83.15,83.17,19000.0,56.4336,56.4743,56.3456,56.3591,19000.0
2012-03-01 15:00:00,83.15,83.23,82.67,83.13,79100.0,56.3456,56.3998,56.0203,56.332,79100.0
2012-03-01 15:30:00,83.13,83.14,82.9,83.07,62400.0,56.332,56.3388,56.1761,56.2913,62400.0
2012-03-02 09:30:00,81.41,81.5,80.83,81.02,236300.0,55.1665,55.2275,54.7734,54.9022,236300.0
2012-03-02 10:00:00,80.98,81.25,80.98,81.21,70600.0,54.8751,55.058,54.8751,55.0309,70600.0
2012-03-02 10:30:00,81.23,81.29,81.19,81.22,44300.0,55.0445,55.0851,55.0174,55.0377,44300.0
2012-03-02 11:00:00,81.21,81.4,81.2,81.4,43900.0,55.0309,55.1597,55.0242,55.1597,43900.0
2012-03-02 11:30:00,81.39,81.39,81.15,81.25,48100.0,55.1529,55.1529,54.9903,55.058,48100.0
2012-03-02 12:00:00,81.26,81.39,81.24,81.38,47200.0,55.0648,55.1529,55.0513,55.1461,47200.0
2012-03-02 12:30:00,81.34,81.43,81.34,81.43,19600.0,55.119,55.18,55.119,55.18,19600.0
2012-03-02 13:00:00,81.42,81.44,81.31,81.38,37700.0,55.1732,55.1868,55.0987,55.1461,37700.0
2012-03-02 13:30:00,81.38,81.41,81.33,81.4,18100.0,55.1461,55.1665,55.1123,55.1597,18100.0
2012-03-02 14:00:00,81.39,81.43,81.32,81.38,26400.0,55.1529,55.18,55.1055,55.1461,26400.0
2012-03-02 14:30:00,81.39,81.52,81.39,81.51,53100.0,55.1529,55.241,55.1529,55.2342,53100.0
2012-03-02 15:00:00,81.5,81.53,81.41,81.53,42000.0,55.2275,55.2478,55.1665,55.2478,42000.0
2012-03-02 15:30:00,81.53,81.59,81.44,81.55,123800.0,55.2478,55.2884,55.1868,55.2613,123800.0
2012-03-05 09:30:00,81.33,81.44,81.2,81.28,71800.0,55.1123,55.1868,55.0242,55.0784,71800.0
2012-03-05 10:00:00,81.29,81.45,81.02,81.04,45300.0,55.0851,55.1936,54.9022,54.9157,45300.0
2012-03-05 10:30:00,81.03,81.16,80.96,80.97,40600.0,54.909,54.9971,54.8615,54.8683,40600.0
2012-03-05 11:00:00,80.97,81.05,80.89,81.05,36600.0,54.8683,54.9225,54.8141,54.9225,36600.0
2012-03-05 11:30:00,81.06,81.1,80.89,81.05,30500.0,54.9293,54.9564,54.8141,54.9225,30500.0
2012-03-05 12:00:00,81.05,81.15,81.03,81.12,23700.0,54.9225,54.9903,54.909,54.97,23700.0
2012-03-05 12:30:00,81.12,81.12,80.94,80.97,23000.0,54.97,54.97,54.848,54.8683,23000.0
2012-03-05 13:00:00,80.97,81.14,80.97,81.11,22100.0,54.8683,54.9835,54.8683,54.9632,22100.0
2012-03-05 13:30:00,81.09,81.09,80.97,81.0,21900.0,54.9496,54.9496,54.8683,54.8886,21900.0
2012-03-05 14:00:00,81.0,81.17,80.98,81.15,24800.0,54.8886,55.0038,54.8751,54.9903,24800.0
2012-03-05 14:30:00,81.17,81.32,81.1,81.28,23400.0,55.0038,55.1055,54.9564,55.0784,23400.0
2012-03-05 15:00:00,81.26,81.34,81.21,81.34,28800.0,55.0648,55.119,55.0309,55.119,28800.0
2012-03-05 15:30:00,81.35,81.36,81.16,81.27,92100.0,55.1258,55.1326,54.9971,55.0716,92100.0
2012-03-06 09:30:00,80.31,80.32,79.76,79.85,107200.0,54.4211,54.4278,54.0484,54.1094,107200.0
2012-03-06 10:00:00,79.83,79.86,79.7,79.81,45400.0,54.0958,54.1161,54.0077,54.0822,45400.0
2012-03-06 10:30:00,79.81,80.07,79.79,80.06,37700.0,54.0822,54.2584,54.0687,54.2517,37700.0
2012-03-06 11:00:00,80.06,80.23,80.06,80.22,21200.0,54.2517,54.3669,54.2517,54.3601,21200.0
2012-03-06 11:30:00,80.21,80.21,80.03,80.08,20200.0,54.3533,54.3533,54.2313,54.2652,20200.0
2012-03-06 12:00:00,80.1,80.11,79.99,80.04,23700.0,54.2788,54.2855,54.2042,54.2381,23700.0
2012-03-06 12:30:00,80.05,80.16,80.05,80.07,14900.0,54.2449,54.3194,54.2449,54.2584,14900.0
2012-03-06 13:00:00,80.08,80.16,80.03,80.04,26500.0,54.2652,54.3194,54.2313,54.2381,26500.0
2012-03-06 13:30:00,80.05,80.23,80.05,80.06,34500.0,54.2449,54.3669,54.2449,54.2517,34500.0
2012-03-06 14:00:00,80.09,80.12,79.94,79.94,35200.0,54.272,54.2923,54.1703,54.1703,35200.0
2012-03-06 14:30:00,79.94,80.05,79.92,79.99,34700.0,54.1703,54.2449,54.1568,54.2042,34700.0
2012-03-06 15:00:00,80.01,80.11,79.99,80.01,50300.0,54.2178,54.2855,54.2042,54.2178,50300.0
2012-03-06 15:30:00,80.02,80.24,79.97,80.19,122600.0,54.2246,54.3736,54.1907,54.3397,122600.0
2012-03-07 09:30:00,80.43,80.65,80.33,80.59,37600.0,54.5024,54.6515,54.4346,54.6108,37600.0
2012-03-07 10:00:00,80.57,80.58,80.3,80.31,26300.0,54.5973,54.604,54.4143,54.4211,26300.0
2012-03-07 10:30:00,80.33,80.45,80.27,80.45,27100.0,54.4346,54.5159,54.394,54.5159,27100.0
2012-03-07 11:00:00,80.46,80.72,80.46,80.67,27400.0,54.5227,54.6989,54.5227,54.665,27400.0
2012-03-07 11:30:00,80.67,80.7,80.63,80.7,14200.0,54.665,54.6853,54.6379,54.6853,14200.0
2012-03-07 12:00:00,80.71,80.74,80.61,80.74,21700.0,54.6921,54.7124,54.6244,54.7124,21700.0
2012-03-07 12:30:00,80.75,80.77,80.7,80.77,9500.0,54.7192,54.7328,54.6853,54.7328,9500.0
2012-03-07 13:00:00,80.77,80.77,80.62,80.66,23800.0,54.7328,54.7328,54.6311,54.6582,23800.0
2012-03-07 13:30:00,80.65,80.66,80.53,80.59,12700.0,54.6515,54.6582,54.5701,54.6108,12700.0
2012-03-07 14:00:00,80.6,80.72,80.59,80.72,13700.0,54.6176,54.6989,54.6108,54.6989,13700.0
2012-03-07 14:30:00,80.69,80.76,80.61,80.73,34600.0,54.6786,54.726,54.6244,54.7057,34600.0
2012-03-07 15:00:00,80.74,80.78,80.69,80.76,20500.0,54.7124,54.7396,54.6786,54.726,20500.0
2012-03-07 15:30:00,80.77,80.81,80.71,80.72,57600.0,54.7328,54.7599,54.6921,54.6989,57600.0
2012-03-08 09:30:00,82.18,82.32,82.13,82.15,84800.0,55.6882,55.7831,55.6544,55.6679,84800.0
2012-03-08 10:00:00,82.15,82.2,82.06,82.09,18100.0,55.6679,55.7018,55.6069,55.6273,18100.0
2012-03-08 10:30:00,82.11,82.21,82.1,82.18,20700.0,55.6408,55.7086,55.634,55.6882,20700.0
2012-03-08 11:00:00,82.16,82.23,82.14,82.19,26900.0,55.6747,55.7221,55.6611,55.695,26900.0
2012-03-08 11:30:00,82.18,82.25,82.18,82.2,15200.0,55.6882,55.7357,55.6882,55.7018,15200.0
2012-03-08 12:00:00,82.2,82.25,82.2,82.25,9800.0,55.7018,55.7357,55.7018,55.7357,9800.0
2012-03-08 12:30:00,82.24,82.42,82.24,82.4,31300.0,55.7289,55.8509,55.7289,55.8373,31300.0
2012-03-08 13:00:00,82.4,82.44,82.34,82.37,30200.0,55.8373,55.8644,55.7967,55.817,30200.0
2012-03-08 13:30:00,82.37,82.48,82.35,82.35,19200.0,55.817,55.8915,55.8034,55.8034,19200.0
2012-03-08 14:00:00,82.35,82.43,82.26,82.29,11000.0,55.8034,55.8577,55.7425,55.7628,11000.0
2012-03-08 14:30:00,82.29,82.52,82.28,82.47,19600.0,55.7628,55.9186,55.756,55.8848,19600.0
2012-03-08 15:00:00,82.49,82.55,82.47,82.5,30600.0,55.8983,55.939,55.8848,55.9051,30600.0
2012-03-08 15:30:00,82.49,82.55,82.4,82.46,122000.0,55.8983,55.939,55.8373,55.878,122000.0
2012-03-09 09:30:00,83.45,83.9,83.34,83.5,94700.0,56.5488,56.8538,56.4743,56.5827,94700.0
2012-03-09 10:00:00,83.51,83.74,83.42,83.62,54500.0,56.5895,56.7454,56.5285,56.664,54500.0
2012-03-09 10:30:00,83.65,83.91,83.61,83.85,27100.0,56.6844,56.8606,56.6573,56.8199,27100.0
2012-03-09 11:00:00,83.86,83.89,83.66,83.68,14200.0,56.8267,56.847,56.6912,56.7047,14200.0
2012-03-09 11:30:00,83.64,83.69,83.56,83.62,16400.0,56.6776,56.7115,56.6234,56.664,16400.0
2012-03-09 12:00:00,83.63,83.7,83.56,83.68,16100.0,56.6708,56.7183,56.6234,56.7047,16100.0
2012-03-09 12:30:00,83.7,83.78,83.66,83.78,11200.0,56.7183,56.7725,56.6912,56.7725,11200.0
2012-03-09 13:00:00,83.75,83.92,83.74,83.87,22700.0,56.7521,56.8673,56.7454,56.8335,22700.0
2012-03-09 13:30:00,83.86,83.89,83.81,83.88,29000.0,56.8267,56.847,56.7928,56.8402,29000.0
2012-03-09 14:00:00,83.88,83.92,83.82,83.88,15800.0,56.8402,56.8673,56.7996,56.8402,15800.0
2012-03-09 14:30:00,83.87,83.94,83.66,83.71,22100.0,56.8335,56.8809,56.6912,56.725,22100.0
2012-03-09 15:00:00,83.75,83.85,83.7,83.73,39100.0,56.7521,56.8199,56.7183,56.7386,39100.0
2012-03-09 15:30:00,83.73,83.82,83.66,83.77,117100.0,56.7386,56.7996,56.6912,56.7657,117100.0
2012-03-12 09:30:00,83.17,83.17,82.73,82.85,32700.0,56.3591,56.3591,56.0609,56.1423,32700.0
2012-03-12 10:00:00,82.84,82.89,82.7,82.73,24200.0,56.1355,56.1694,56.0406,56.0609,24200.0
2012-03-12 10:30:00,82.74,82.8,82.64,82.74,20200.0,56.0677,56.1084,56.0,56.0677,20200.0
2012-03-12 11:00:00,82.72,82.78,82.68,82.7,21100.0,56.0542,56.0948,56.0271,56.0406,21100.0
2012-03-12 11:30:00,82.7,82.74,82.66,82.67,14600.0,56.0406,56.0677,56.0135,56.0203,14600.0
2012-03-12 12:00:00,82.66,82.83,82.65,82.75,17300.0,56.0135,56.1287,56.0067,56.0745,17300.0
2012-03-12 12:30:00,82.76,82.77,82.66,82.69,11500.0,56.0813,56.0881,56.0135,56.0338,11500.0
2012-03-12 13:00:00,82.69,82.71,82.66,82.66,9000.0,56.0338,56.0474,56.0135,56.0135,9000.0
2012-03-12 13:30:00,82.67,82.78,82.65,82.73,11200.0,56.0203,56.0948,56.0067,56.0609,11200.0
2012-03-12 14:00:00,82.73,82.73,82.69,82.71,8500.0,56.0609,56.0609,56.0338,56.0474,8500.0
2012-03-12 14:30:00,82.72,82.72,82.61,82.64,6600.0,56.0542,56.0542,55.9796,56.0,6600.0
2012-03-12 15:00:00,82.65,82.7,82.62,82.7,22900.0,56.0067,56.0406,55.9864,56.0406,22900.0
2012-03-12 15:30:00,82.69,82.83,82.66,82.8,61500.0,56.0338,56.1287,56.0135,56.1084,61500.0
2012-03-13 09:30:00,83.1,83.21,83.09,83.11,20500.0,56.3117,56.3862,56.3049,56.3184,20500.0
2012-03-13 10:00:00,83.1,83.21,83.1,83.21,5200.0,56.3117,56.3862,56.3117,56.3862,5200.0
2012-03-13 10:30:00,83.25,83.41,83.23,83.35,7900.0,56.4133,56.5217,56.3998,56.4811,7900.0
2012-03-13 11:00:00,83.36,83.42,83.33,83.41,11800.0,56.4879,56.5285,56.4675,56.5217,11800.0
2012-03-13 11:30:00,83.4,83.6,83.4,83.45,18000.0,56.515,56.6505,56.515,56.5488,18000.0
2012-03-13 12:00:00,83.44,83.49,83.42,83.49,12600.0,56.5421,56.576,56.5285,56.576,12600.0
2012-03-13 12:30:00,83.48,83.57,83.48,83.54,14600.0,56.5692,56.6302,56.5692,56.6098,14600.0
2012-03-13 13:00:00,83.54,83.6,83.5,83.53,16000.0,56.6098,56.6505,56.5827,56.6031,16000.0
2012-03-13 13:30:00,83.52,83.55,83.47,83.47,7300.0,56.5963,56.6166,56.5624,56.5624,7300.0
2012-03-13 14:00:00,83.48,83.59,83.35,83.38,27700.0,56.5692,56.6437,56.4811,56.5014,27700.0
2012-03-13 14:30:00,83.4,83.55,83.36,83.45,22300.0,56.515,56.6166,56.4879,56.5488,22300.0
2012-03-13 15:00:00,83.46,83.83,83.46,83.72,31700.0,56.5556,56.8063,56.5556,56.7318,31700.0
2012-03-13 15:30:00,83.71,83.99,83.65,83.97,101400.0,56.725,56.9148,56.6844,56.9012,101400.0
2012-03-14 09:30:00,84.06,84.2,83.93,84.07,36400.0,56.9622,57.0571,56.8741,56.969,36400.0
2012-03-14 10:00:00,84.09,84.1,83.96,83.96,21900.0,56.9825,56.9893,56.8944,56.8944,21900.0
2012-03-14 10:30:00,83.94,83.95,83.76,83.76,19300.0,56.8809,56.8877,56.7589,56.7589,19300.0
2012-03-14 11:00:00,83.76,83.79,83.58,83.58,20400.0,56.7589,56.7792,56.6369,56.6369,20400.0
2012-03-14 11:30:00,83.6,83.63,83.51,83.6,17500.0,56.6505,56.6708,56.5895,56.6505,17500.0
2012-03-14 12:00:00,83.6,83.61,83.51,83.51,8600.0,56.6505,56.6573,56.5895,56.5895,8600.0
2012-03-14 12:30:00,83.52,83.67,83.5,83.67,10500.0,56.5963,56.6979,56.5827,56.6979,10500.0
2012-03-14 13:00:00,83.66,83.75,83.66,83.74,5900.0,56.6912,56.7521,56.6912,56.7454,5900.0
2012-03-14 13:30:00,83.71,83.71,83.47,83.49,18900.0,56.725,56.725,56.5624,56.576,18900.0
2012-03-14 14:00:00,83.51,83.56,83.4,83.53,16500.0,56.5895,56.6234,56.515,56.6031,16500.0
2012-03-14 14:30:00,83.52,83.59,83.49,83.51,19700.0,56.5963,56.6437,56.576,56.5895,19700.0
2012-03-14 15:00:00,83.51,83.51,83.31,83.48,39800.0,56.5895,56.5895,56.454,56.5692,39800.0
2012-03-14 15:30:00,83.49,83.6,83.45,83.55,93500.0,56.576,56.6505,56.5488,56.6166,93500.0
2012-03-15 09:30:00,85.1,85.39,84.79,85.35,121200.0,57.6669,57.8635,57.4569,57.8364,121200.0
2012-03-15 10:00:00,85.35,85.35,85.16,85.26,66000.0,57.8364,57.8364,57.7076,57.7754,66000.0
2012-03-15 10:30:00,85.28,85.33,85.22,85.23,26200.0,57.7889,57.8228,57.7483,57.755,26200.0
2012-03-15 11:00:00,85.2,85.27,85.13,85.19,26000.0,57.7347,57.7821,57.6873,57.7279,26000.0
2012-03-15 11:30:00,85.17,85.38,85.17,85.23,35300.0,57.7144,57.8567,57.7144,57.755,35300.0
2012-03-15 12:00:00,85.22,85.4,85.22,85.38,23300.0,57.7483,57.8702,57.7483,57.8567,23300.0
2012-03-15 12:30:00,85.37,85.39,85.32,85.33,23000.0,57.8499,57.8635,57.816,57.8228,23000.0
2012-03-15 13:00:00,85.33,85.43,85.33,85.37,40700.0,57.8228,57.8906,57.8228,57.8499,40700.0
2012-03-15 13:30:00,85.36,85.4,85.31,85.32,26500.0,57.8431,57.8702,57.8093,57.816,26500.0
2012-03-15 14:00:00,85.33,85.38,85.29,85.34,12300.0,57.8228,57.8567,57.7957,57.8296,12300.0
2012-03-15 14:30:00,85.32,85.35,85.2,85.3,20000.0,57.816,57.8364,57.7347,57.8025,20000.0
2012-03-15 15:00:00,85.28,85.32,85.21,85.28,26700.0,57.7889,57.816,57.7415,57.7889,26700.0
2012-03-15 15:30:00,85.27,85.36,85.22,85.3,111500.0,57.7821,57.8431,57.7483,57.8025,111500.0
2012-03-16 09:30:00,85.77,85.85,85.62,85.65,83200.0,58.121,58.1752,58.0193,58.0396,83200.0
2012-03-16 10:00:00,85.64,85.69,85.5,85.62,23400.0,58.0329,58.0668,57.938,58.0193,23400.0
2012-03-16 10:30:00,85.64,85.66,85.58,85.62,20500.0,58.0329,58.0464,57.9922,58.0193,20500.0
2012-03-16 11:00:00,85.64,85.74,85.46,85.49,13100.0,58.0329,58.1006,57.9109,57.9312,13100.0
2012-03-16 11:30:00,85.47,85.59,85.44,85.58,19700.0,57.9177,57.999,57.8973,57.9922,19700.0
2012-03-16 12:00:00,85.58,85.6,85.54,85.56,10900.0,57.9922,58.0058,57.9651,57.9787,10900.0
2012-03-16 12:30:00,85.56,85.61,85.55,85.55,17400.0,57.9787,58.0125,57.9719,57.9719,17400.0
2012-03-16 13:00:00,85.54,85.59,85.5,85.59,13200.0,57.9651,57.999,57.938,57.999,13200.0
2012-03-16 13:30:00,85.58,85.62,85.53,85.54,13500.0,57.9922,58.0193,57.9583,57.9651,13500.0
2012-03-16 14:00:00,85.53,85.53,85.45,85.52,15000.0,57.9583,57.9583,57.9041,57.9516,15000.0
2012-03-16 14:30:00,85.54,85.61,85.52,85.52,13500.0,57.9651,58.0125,57.9516,57.9516,13500.0
2012-03-16 15:00:00,85.52,85.53,85.34,85.41,26600.0,57.9516,57.9583,57.8296,57.877,26600.0
2012-03-16 15:30:00,85.42,85.53,85.37,85.43,77400.0,57.8838,57.9583,57.8499,57.8906,77400.0
2012-03-19 09:30:00,85.2,85.29,84.98,85.1,42300.0,57.7347,57.7957,57.5856,57.6669,42300.0
2012-03-19 10:00:00,85.12,85.12,84.79,84.88,31100.0,57.6805,57.6805,57.4569,57.5179,31100.0
2012-03-19 10:30:00,84.87,85.08,84.86,85.03,19800.0,57.5111,57.6534,57.5043,57.6195,19800.0
2012-03-19 11:00:00,85.0,85.0,84.9,84.97,13200.0,57.5992,57.5992,57.5314,57.5789,13200.0
2012-03-19 11:30:00,84.98,85.1,84.92,85.1,14300.0,57.5856,57.6669,57.545,57.6669,14300.0
2012-03-19 12:00:00,85.1,85.18,85.09,85.16,16500.0,57.6669,57.7212,57.6602,57.7076,16500.0
2012-03-19 12:30:00,85.18,85.2,85.1,85.1,18600.0,57.7212,57.7347,57.6669,57.6669,18600.0
2012-03-19 13:00:00,85.1,85.15,85.07,85.14,13400.0,57.6669,57.7008,57.6466,57.6941,13400.0
2012-03-19 13:30:00,85.15,85.23,85.1,85.14,24300.0,57.7008,57.755,57.6669,57.6941,24300.0
2012-03-19 14:00:00,85.15,85.25,85.12,85.25,27200.0,57.7008,57.7686,57.6805,57.7686,27200.0
2012-03-19 14:30:00,85.24,85.25,85.04,85.09,20600.0,57.7618,57.7686,57.6263,57.6602,20600.0
2012-03-19 15:00:00,85.12,85.17,85.12,85.16,13900.0,57.6805,57.7144,57.6805,57.7076,13900.0
2012-03-19 15:30:00,85.16,85.25,85.15,85.2,46400.0,57.7076,57.7686,57.7008,57.7347,46400.0
2012-03-20 09:30:00,84.43,84.45,84.1,84.3,36100.0,57.2129,57.2265,56.9893,57.1248,36100.0
2012-03-20 10:00:00,84.29,84.61,84.25,84.57,23000.0,57.1181,57.3349,57.091,57.3078,23000.0
2012-03-20 10:30:00,84.58,84.67,84.54,84.54,14000.0,57.3146,57.3756,57.2875,57.2875,14000.0
2012-03-20 11:00:00,84.54,84.65,84.53,84.62,13000.0,57.2875,57.362,57.2807,57.3417,13000.0
2012-03-20 11:30:00,84.63,84.64,84.53,84.56,11100.0,57.3485,57.3552,57.2807,57.301,11100.0
2012-03-20 12:00:00,84.55,84.65,84.54,84.61,24400.0,57.2942,57.362,57.2875,57.3349,24400.0
2012-03-20 12:30:00,84.59,84.65,84.56,84.64,8200.0,57.3214,57.362,57.301,57.3552,8200.0
2012-03-20 13:00:00,84.62,84.69,84.53,84.53,20100.0,57.3417,57.3891,57.2807,57.2807,20100.0
2012-03-20 13:30:00,84.54,84.76,84.53,84.73,13500.0,57.2875,57.4366,57.2807,57.4162,13500.0
2012-03-20 14:00:00,84.75,84.84,84.68,84.79,8900.0,57.4298,57.4908,57.3823,57.4569,8900.0
2012-03-20 14:30:00,84.79,84.8,84.7,84.78,14800.0,57.4569,57.4637,57.3959,57.4501,14800.0
2012-03-20 15:00:00,84.78,84.86,84.75,84.8,23200.0,57.4501,57.5043,57.4298,57.4637,23200.0
2012-03-20 15:30:00,84.78,84.83,84.64,84.7,79000.0,57.4501,57.484,57.3552,57.3959,79000.0
2012-03-21 09:30:00,84.07,84.23,83.95,84.08,33800.0,56.969,57.0774,56.8877,56.9758,33800.0
2012-03-21 10:00:00,84.07,84.19,84.01,84.09,16700.0,56.969,57.0503,56.9283,56.9825,16700.0
2012-03-21 10:30:00,84.1,84.11,83.81,83.84,19500.0,56.9893,56.9961,56.7928,56.8131,19500.0
2012-03-21 11:00:00,83.83,83.95,83.79,83.93,17900.0,56.8063,56.8877,56.7792,56.8741,17900.0
2012-03-21 11:30:00,83.97,84.04,83.96,84.02,8300.0,56.9012,56.9487,56.8944,56.9351,8300.0
2012-03-21 12:00:00,84.01,84.12,83.98,84.11,9300.0,56.9283,57.0029,56.908,56.9961,9300.0
2012-03-21 12:30:00,84.13,84.19,84.11,84.18,5300.0,57.0096,57.0503,56.9961,57.0435,5300.0
2012-03-21 13:00:00,84.17,84.21,84.14,84.2,7500.0,57.0367,57.0639,57.0164,57.0571,7500.0
2012-03-21 13:30:00,84.18,84.18,84.05,84.09,14200.0,57.0435,57.0435,56.9554,56.9825,14200.0
2012-03-21 14:00:00,84.11,84.17,84.1,84.14,11800.0,56.9961,57.0367,56.9893,57.0164,11800.0
2012-03-21 14:30:00,84.15,84.18,84.03,84.04,10600.0,57.0232,57.0435,56.9419,56.9487,10600.0
2012-03-21 15:00:00,84.06,84.22,84.05,84.2,26400.0,56.9622,57.0706,56.9554,57.0571,26400.0
2012-03-21 15:30:00,84.2,84.22,83.99,84.02,73500.0,57.0571,57.0706,56.9148,56.9351,73500.0
2012-03-22 09:30:00,83.97,84.47,83.97,84.17,133800.0,56.9012,57.24,56.9012,57.0367,133800.0
2012-03-22 10:00:00,84.15,84.18,83.96,84.13,42300.0,57.0232,57.0435,56.8944,57.0096,42300.0
2012-03-22 10:30:00,84.13,84.3,84.05,84.3,23400.0,57.0096,57.1248,56.9554,57.1248,23400.0
2012-03-22 11:00:00,84.29,84.38,84.11,84.37,29000.0,57.1181,57.179,56.9961,57.1723,29000.0
2012-03-22 11:30:00,84.37,84.56,84.29,84.48,37000.0,57.1723,57.301,57.1181,57.2468,37000.0
2012-03-22 12:00:00,84.5,84.7,84.49,84.49,19200.0,57.2604,57.3959,57.2536,57.2536,19200.0
2012-03-22 12:30:00,84.5,84.65,84.45,84.64,16000.0,57.2604,57.362,57.2265,57.3552,16000.0
2012-03-22 13:00:00,84.65,84.72,84.62,84.68,17900.0,57.362,57.4094,57.3417,57.3823,17900.0
2012-03-22 13:30:00,84.66,84.7,84.51,84.51,22300.0,57.3688,57.3959,57.2671,57.2671,22300.0
2012-03-22 14:00:00,84.56,84.6,84.35,84.42,34800.0,57.301,57.3281,57.1587,57.2062,34800.0
2012-03-22 14:30:00,84.43,84.45,84.24,84.33,16800.0,57.2129,57.2265,57.0842,57.1452,16800.0
2012-03-22 15:00:00,84.34,84.36,84.18,84.26,25400.0,57.1519,57.1655,57.0435,57.0977,25400.0
2012-03-22 15:30:00,84.25,84.5,84.23,84.4,81100.0,57.091,57.2604,57.0774,57.1926,81100.0
2012-03-23 09:30:00,83.36,83.4,83.09,83.26,55100.0,56.4879,56.515,56.3049,56.4201,55100.0
2012-03-23 10:00:00,83.22,83.22,82.97,83.06,55100.0,56.393,56.393,56.2236,56.2846,55100.0
2012-03-23 10:30:00,83.08,83.34,83.08,83.26,7200.0,56.2981,56.4743,56.2981,56.4201,7200.0
2012-03-23 11:00:00,83.26,83.45,83.23,83.45,17100.0,56.4201,56.5488,56.3998,56.5488,17100.0
2012-03-23 11:30:00,83.42,83.5,83.4,83.45,10000.0,56.5285,56.5827,56.515,56.5488,10000.0
2012-03-23 12:00:00,83.45,83.45,83.4,83.41,4000.0,56.5488,56.5488,56.515,56.5217,4000.0
2012-03-23 12:30:00,83.42,83.44,83.37,83.43,12600.0,56.5285,56.5421,56.4946,56.5353,12600.0
2012-03-23 13:00:00,83.42,83.43,83.31,83.41,10700.0,56.5285,56.5353,56.454,56.5217,10700.0
2012-03-23 13:30:00,83.43,83.48,83.39,83.39,18000.0,56.5353,56.5692,56.5082,56.5082,18000.0
2012-03-23 14:00:00,83.4,83.57,83.39,83.55,8600.0,56.515,56.6302,56.5082,56.6166,8600.0
2012-03-23 14:30:00,83.54,83.62,83.52,83.54,12400.0,56.6098,56.664,56.5963,56.6098,12400.0
2012-03-23 15:00:00,83.56,83.66,83.51,83.64,16700.0,56.6234,56.6912,56.5895,56.6776,16700.0
2012-03-23 15:30:00,83.65,83.76,83.62,83.74,72600.0,56.6844,56.7589,56.664,56.7454,72600.0
2012-03-26 09:30:00,84.19,84.59,84.09,84.26,46500.0,57.0503,57.3214,56.9825,57.0977,46500.0
2012-03-26 10:00:00,84.25,84.36,84.14,84.25,32000.0,57.091,57.1655,57.0164,57.091,32000.0
2012-03-26 10:30:00,84.25,84.25,84.05,84.07,23800.0,57.091,57.091,56.9554,56.969,23800.0
2012-03-26 11:00:00,84.09,84.11,83.97,83.98,84900.0,56.9825,56.9961,56.9012,56.908,84900.0
2012-03-26 11:30:00,83.98,84.01,83.8,83.85,135100.0,56.908,56.9283,56.786,56.8199,135100.0
2012-03-26 12:00:00,83.86,83.92,83.8,83.92,7700.0,56.8267,56.8673,56.786,56.8673,7700.0
2012-03-26 12:30:00,83.92,84.06,83.92,84.05,10400.0,56.8673,56.9622,56.8673,56.9554,10400.0
2012-03-26 13:00:00,84.07,84.17,84.07,84.17,8000.0,56.969,57.0367,56.969,57.0367,8000.0
2012-03-26 13:30:00,84.17,84.2,84.13,84.19,18000.0,57.0367,57.0571,57.0096,57.0503,18000.0
2012-03-26 14:00:00,84.2,84.23,84.18,84.23,10500.0,57.0571,57.0774,57.0435,57.0774,10500.0
2012-03-26 14:30:00,84.25,84.27,84.2,84.24,32200.0,57.091,57.1045,57.0571,57.0842,32200.0
2012-03-26 15:00:00,84.25,84.27,84.17,84.26,61100.0,57.091,57.1045,57.0367,57.0977,61100.0
2012-03-26 15:30:00,84.25,84.39,84.25,84.38,72600.0,57.091,57.1858,57.091,57.179,72600.0
2012-03-27 09:30:00,85.86,86.0,85.74,85.92,101500.0,58.6964,58.7921,58.6143,58.7374,101500.0
2012-03-27 10:00:00,85.89,85.98,85.8,85.84,35500.0,58.7169,58.7784,58.6554,58.6827,35500.0
2012-03-27 10:30:00,85.83,85.87,85.56,85.56,22300.0,58.6759,58.7032,58.4913,58.4913,22300.0
2012-03-27 11:00:00,85.58,85.63,85.52,85.54,19500.0,58.505,58.5391,58.4639,58.4776,19500.0
2012-03-27 11:30:00,85.54,85.59,85.45,85.52,13900.0,58.4776,58.5118,58.4161,58.4639,13900.0
2012-03-27 12:00:00,85.54,85.6,85.5,85.51,22100.0,58.4776,58.5186,58.4503,58.4571,22100.0
2012-03-27 12:30:00,85.5,85.52,85.4,85.48,24300.0,58.4503,58.4639,58.3819,58.4366,24300.0
2012-03-27 13:00:00,85.48,85.55,85.45,85.51,20300.0,58.4366,58.4844,58.4161,58.4571,20300.0
2012-03-27 13:30:00,85.49,85.66,85.48,85.66,11700.0,58.4434,58.5596,58.4366,58.5596,11700.0
2012-03-27 14:00:00,85.67,85.78,85.59,85.77,18300.0,58.5665,58.6417,58.5118,58.6348,18300.0
2012-03-27 14:30:00,85.77,85.81,85.72,85.81,21200.0,58.6348,58.6622,58.6007,58.6622,21200.0
2012-03-27 15:00:00,85.79,85.8,85.66,85.68,35900.0,58.6485,58.6554,58.5596,58.5733,35900.0
2012-03-27 15:30:00,85.69,85.72,85.61,85.64,92100.0,58.5802,58.6007,58.5255,58.546,92100.0
2012-03-28 09:30:00,87.1,87.14,86.8,86.92,131100.0,59.5441,59.5714,59.339,59.421,131100.0
2012-03-28 10:00:00,86.96,87.04,86.81,86.84,29000.0,59.4484,59.5031,59.3458,59.3663,29000.0
2012-03-28 10:30:00,86.83,86.96,86.79,86.93,37300.0,59.3595,59.4484,59.3321,59.4279,37300.0
2012-03-28 11:00:00,86.95,86.95,86.8,86.9,36500.0,59.4415,59.4415,59.339,59.4073,36500.0
2012-03-28 11:30:00,86.89,86.89,86.46,86.5,43500.0,59.4005,59.4005,59.1066,59.1339,43500.0
2012-03-28 12:00:00,86.51,86.53,86.39,86.4,22400.0,59.1407,59.1544,59.0587,59.0655,22400.0
2012-03-28 12:30:00,86.41,86.46,86.36,86.43,21300.0,59.0724,59.1066,59.0382,59.086,21300.0
2012-03-28 13:00:00,86.44,86.45,86.25,86.32,24500.0,59.0929,59.0997,58.963,59.0108,24500.0
2012-03-28 13:30:00,86.31,86.45,86.26,86.34,24000.0,59.004,59.0997,58.9698,59.0245,24000.0
2012-03-28 14:00:00,86.33,86.35,86.21,86.29,34900.0,59.0177,59.0314,58.9356,58.9903,34900.0
2012-03-28 14:30:00,86.29,86.49,86.25,86.48,42200.0,58.9903,59.1271,58.963,59.1202,42200.0
2012-03-28 15:00:00,86.48,86.59,86.43,86.48,50900.0,59.1202,59.1954,59.086,59.1202,50900.0
2012-03-28 15:30:00,86.5,86.72,86.48,86.7,110300.0,59.1339,59.2843,59.1202,59.2706,110300.0
2012-03-29 09:30:00,85.8,85.98,85.66,85.78,52400.0,58.6554,58.7784,58.5596,58.6417,52400.0
2012-03-29 10:00:00,85.76,85.87,85.63,85.63,16000.0,58.628,58.7032,58.5391,58.5391,16000.0
2012-03-29 10:30:00,85.6,85.72,85.57,85.7,15000.0,58.5186,58.6007,58.4981,58.587,15000.0
2012-03-29 11:00:00,85.68,85.76,85.57,85.57,17800.0,58.5733,58.628,58.4981,58.4981,17800.0
2012-03-29 11:30:00,85.58,85.6,85.44,85.48,17400.0,58.505,58.5186,58.4092,58.4366,17400.0
2012-03-29 12:00:00,85.5,85.74,85.5,85.62,24000.0,58.4503,58.6143,58.4503,58.5323,24000.0
2012-03-29 12:30:00,85.59,85.65,85.56,85.61,18300.0,58.5118,58.5528,58.4913,58.5255,18300.0
2012-03-29 13:00:00,85.61,85.61,85.5,85.6,24700.0,58.5255,58.5255,58.4503,58.5186,24700.0
2012-03-29 13:30:00,85.6,85.71,85.6,85.68,27900.0,58.5186,58.5938,58.5186,58.5733,27900.0
2012-03-29 14:00:00,85.68,85.88,85.63,85.84,32000.0,58.5733,58.71,58.5391,58.6827,32000.0
2012-03-29 14:30:00,85.83,85.94,85.81,85.88,17300.0,58.6759,58.7511,58.6622,58.71,17300.0
2012-03-29 15:00:00,85.88,86.02,85.83,85.95,31300.0,58.71,58.8058,58.6759,58.7579,31300.0
2012-03-29 15:30:00,85.94,86.17,85.92,86.08,73100.0,58.7511,58.9083,58.7374,58.8468,73100.0
2012-03-30 09:30:00,87.12,87.15,86.84,86.87,46400.0,59.5577,59.5783,59.3663,59.3868,46400.0
2012-03-30 10:00:00,86.9,86.9,86.63,86.65,16200.0,59.4073,59.4073,59.2228,59.2364,16200.0
2012-03-30 10:30:00,86.66,86.68,86.54,86.64,13700.0,59.2433,59.2569,59.1612,59.2296,13700.0
2012-03-30 11:00:00,86.62,86.75,86.6,86.75,12700.0,59.2159,59.3048,59.2023,59.3048,12700.0
2012-03-30 11:30:00,86.76,86.78,86.66,86.71,9000.0,59.3116,59.3253,59.2433,59.2775,9000.0
2012-03-30 12:00:00,86.71,86.72,86.65,86.65,6100.0,59.2775,59.2843,59.2364,59.2364,6100.0
2012-03-30 12:30:00,86.65,86.74,86.61,86.63,12500.0,59.2364,59.298,59.2091,59.2228,12500.0
2012-03-30 13:00:00,86.64,86.9,86.64,86.79,28800.0,59.2296,59.4073,59.2296,59.3321,28800.0
2012-03-30 13:30:00,86.79,86.83,86.72,86.73,13600.0,59.3321,59.3595,59.2843,59.2911,13600.0
2012-03-30 14:00:00,86.74,86.82,86.73,86.77,17200.0,59.298,59.3527,59.2911,59.3185,17200.0
2012-03-30 14:30:00,86.79,86.88,86.78,86.79,4800.0,59.3321,59.3937,59.3253,59.3321,4800.0
2012-03-30 15:00:00,86.78,86.79,86.73,86.78,13000.0,59.3253,59.3321,59.2911,59.3253,13000.0
2012-03-30 15:30:00,86.78,86.86,86.75,86.86,63300.0,59.3253,59.38,59.3048,59.38,63300.0
2012-04-02 09:30:00,85.66,86.1,85.43,86.08,69900.0,58.5596,58.8604,58.4024,58.8468,69900.0
2012-04-02 10:00:00,86.11,86.42,86.09,86.35,32900.0,58.8673,59.0792,58.8536,59.0314,32900.0
2012-04-02 10:30:00,86.34,86.42,86.24,86.38,20300.0,59.0245,59.0792,58.9562,59.0519,20300.0
2012-04-02 11:00:00,86.41,86.64,86.38,86.64,35800.0,59.0724,59.2296,59.0519,59.2296,35800.0
2012-04-02 11:30:00,86.61,86.85,86.6,86.84,18300.0,59.2091,59.3732,59.2023,59.3663,18300.0
2012-04-02 12:00:00,86.85,86.92,86.82,86.87,10500.0,59.3732,59.421,59.3527,59.3868,10500.0
2012-04-02 12:30:00,86.89,86.93,86.82,86.86,11400.0,59.4005,59.4279,59.3527,59.38,11400.0
2012-04-02 13:00:00,86.86,86.87,86.78,86.82,12500.0,59.38,59.3868,59.3253,59.3527,12500.0
2012-04-02 13:30:00,86.82,86.97,86.82,86.91,24000.0,59.3527,59.4552,59.3527,59.4142,24000.0
2012-04-02 14:00:00,86.91,86.91,86.76,86.85,22000.0,59.4142,59.4142,59.3116,59.3732,22000.0
2012-04-02 14:30:00,86.86,86.98,86.86,86.92,19600.0,59.38,59.462,59.38,59.421,19600.0
2012-04-02 15:00:00,86.93,86.98,86.89,86.91,21400.0,59.4279,59.462,59.4005,59.4142,21400.0
2012-04-02 15:30:00,86.91,86.92,86.69,86.7,46400.0,59.4142,59.421,59.2638,59.2706,46400.0
2012-04-03 09:30:00,86.42,86.77,86.42,86.69,59900.0,59.0792,59.3185,59.0792,59.2638,59900.0
2012-04-03 10:00:00,86.64,86.64,86.41,86.49,23600.0,59.2296,59.2296,59.0724,59.1271,23600.0
2012-04-03 10:30:00,86.49,86.65,86.29,86.52,55200.0,59.1271,59.2364,58.9903,59.1476,55200.0
2012-04-03 11:00:00,86.57,86.59,86.44,86.5,21000.0,59.1817,59.1954,59.0929,59.1339,21000.0
2012-04-03 11:30:00,86.46,86.48,86.38,86.39,4400.0,59.1066,59.1202,59.0519,59.0587,4400.0
2012-04-03 12:00:00,86.36,86.38,86.16,86.26,15100.0,59.0382,59.0519,58.9015,58.9698,15100.0
2012-04-03 12:30:00,86.26,86.29,86.19,86.27,5600.0,58.9698,58.9903,58.922,58.9767,5600.0
2012-04-03 13:00:00,86.25,86.26,86.16,86.2,15800.0,58.963,58.9698,58.9015,58.9288,15800.0
2012-04-03 13:30:00,86.22,86.25,86.14,86.23,13000.0,58.9425,58.963,58.8878,58.9493,13000.0
2012-04-03 14:00:00,86.22,86.22,85.8,85.97,28200.0,58.9425,58.9425,58.6554,58.7716,28200.0
2012-04-03 14:30:00,85.95,86.02,85.74,86.0,50100.0,58.7579,58.8058,58.6143,58.7921,50100.0
2012-04-03 15:00:00,86.01,86.2,85.96,85.98,41200.0,58.7989,58.9288,58.7647,58.7784,41200.0
2012-04-03 15:30:00,85.98,86.22,85.96,86.22,84800.0,58.7784,58.9425,58.7647,58.9425,84800.0
2012-04-04 09:30:00,83.77,83.85,83.59,83.71,71700.0,57.2676,57.3223,57.1445,57.2266,71700.0
2012-04-04 10:00:00,83.66,83.73,83.54,83.6,34000.0,57.1924,57.2402,57.1104,57.1514,34000.0
2012-04-04 10:30:00,83.56,83.63,83.31,83.31,31400.0,57.124,57.1719,56.9531,56.9531,31400.0
2012-04-04 11:00:00,83.33,83.47,83.33,83.37,18600.0,56.9668,57.0625,56.9668,56.9941,18600.0
2012-04-04 11:30:00,83.36,83.51,83.32,83.32,19400.0,56.9873,57.0898,56.96,56.96,19400.0
2012-04-04 12:00:00,83.34,83.36,83.25,83.27,11900.0,56.9736,56.9873,56.9121,56.9258,11900.0
2012-04-04 12:30:00,83.26,83.28,83.23,83.24,14500.0,56.9189,56.9326,56.8984,56.9053,14500.0
2012-04-04 13:00:00,83.24,83.24,83.0,83.0,40700.0,56.9053,56.9053,56.7412,56.7412,40700.0
2012-04-04 13:30:00,83.0,83.16,82.97,83.12,68800.0,56.7412,56.8506,56.7207,56.8232,68800.0
2012-04-04 14:00:00,83.11,83.2,82.98,83.02,58300.0,56.8164,56.8779,56.7275,56.7549,58300.0
2012-04-04 14:30:00,83.02,83.43,82.99,83.34,68500.0,56.7549,57.0352,56.7344,56.9736,68500.0
2012-04-04 15:00:00,83.34,83.56,83.29,83.56,57800.0,56.9736,57.124,56.9394,57.124,57800.0
2012-04-04 15:30:00,83.56,83.7,83.53,83.63,70800.0,57.124,57.2197,57.1035,57.1719,70800.0
2012-04-05 09:30:00,83.3,83.59,83.22,83.55,32800.0,56.9463,57.1445,56.8916,57.1172,32800.0
2012-04-05 10:00:00,83.51,83.63,83.51,83.62,19200.0,57.0898,57.1719,57.0898,57.165,19200.0
2012-04-05 10:30:00,83.56,83.77,83.56,83.76,32800.0,57.124,57.2676,57.124,57.2608,32800.0
2012-04-05 11:00:00,83.76,83.78,83.67,83.73,29500.0,57.2608,57.2744,57.1992,57.2402,29500.0
2012-04-05 11:30:00,83.74,83.89,83.74,83.87,7600.0,57.2471,57.3496,57.2471,57.336,7600.0
2012-04-05 12:00:00,83.86,83.88,83.75,83.81,26900.0,57.3291,57.3428,57.2539,57.2949,26900.0
2012-04-05 12:30:00,83.78,83.81,83.7,83.76,7700.0,57.2744,57.2949,57.2197,57.2608,7700.0
2012-04-05 13:00:00,83.76,83.78,83.7,83.7,6900.0,57.2608,57.2744,57.2197,57.2197,6900.0
2012-04-05 13:30:00,83.73,83.73,83.55,83.59,11500.0,57.2402,57.2402,57.1172,57.1445,11500.0
2012-04-05 14:00:00,83.59,83.73,83.57,83.66,27500.0,57.1445,57.2402,57.1309,57.1924,27500.0
2012-04-05 14:30:00,83.66,83.76,83.63,83.75,35000.0,57.1924,57.2608,57.1719,57.2539,35000.0
2012-04-05 15:00:00,83.74,83.85,83.72,83.84,38900.0,57.2471,57.3223,57.2334,57.3154,38900.0
2012-04-05 15:30:00,83.86,83.93,83.81,83.82,45000.0,57.3291,57.377,57.2949,57.3018,45000.0
2012-04-09 09:30:00,81.61,81.89,81.4,81.88,91000.0,55.791,55.9824,55.6474,55.9755,91000.0
2012-04-09 10:00:00,81.89,82.0,81.82,81.94,27000.0,55.9824,56.0576,55.9345,56.0165,27000.0
2012-04-09 10:30:00,81.95,82.0,81.94,82.0,10700.0,56.0234,56.0576,56.0165,56.0576,10700.0
2012-04-09 11:00:00,82.0,82.03,81.81,81.82,30400.0,56.0576,56.0781,55.9277,55.9345,30400.0
2012-04-09 11:30:00,81.81,81.9,81.78,81.84,25900.0,55.9277,55.9892,55.9072,55.9482,25900.0
2012-04-09 12:00:00,81.85,81.94,81.83,81.91,10500.0,55.955,56.0165,55.9413,55.996,10500.0
2012-04-09 12:30:00,81.91,82.0,81.81,81.92,19300.0,55.996,56.0576,55.9277,56.0029,19300.0
2012-04-09 13:00:00,81.89,81.98,81.76,81.78,17500.0,55.9824,56.0439,55.8935,55.9072,17500.0
2012-04-09 13:30:00,81.8,81.91,81.77,81.9,20600.0,55.9208,55.996,55.9003,55.9892,20600.0
2012-04-09 14:00:00,81.9,81.91,81.76,81.82,16300.0,55.9892,55.996,55.8935,55.9345,16300.0
2012-04-09 14:30:00,81.84,81.93,81.82,81.9,14800.0,55.9482,56.0097,55.9345,55.9892,14800.0
2012-04-09 15:00:00,81.9,81.95,81.78,81.79,35500.0,55.9892,56.0234,55.9072,55.914,35500.0
2012-04-09 15:30:00,81.78,81.8,81.66,81.68,96800.0,55.9072,55.9208,55.8251,55.8388,96800.0
2012-04-10 09:30:00,81.96,82.42,81.96,82.26,35200.0,56.0302,56.3447,56.0302,56.2353,35200.0
2012-04-10 10:00:00,82.29,82.3,81.78,81.88,21600.0,56.2558,56.2627,55.9072,55.9755,21600.0
2012-04-10 10:30:00,81.93,81.98,81.73,81.75,19800.0,56.0097,56.0439,55.873,55.8867,19800.0
2012-04-10 11:00:00,81.74,81.8,81.53,81.55,30800.0,55.8798,55.9208,55.7363,55.7499,30800.0
2012-04-10 11:30:00,81.55,81.59,81.19,81.3,46700.0,55.7499,55.7773,55.5038,55.579,46700.0
2012-04-10 12:00:00,81.29,81.29,80.87,81.07,76000.0,55.5722,55.5722,55.2851,55.4218,76000.0
2012-04-10 12:30:00,81.08,81.11,80.98,81.04,22200.0,55.4286,55.4491,55.3603,55.4013,22200.0
2012-04-10 13:00:00,81.05,81.06,80.79,80.87,23700.0,55.4081,55.415,55.2304,55.2851,23700.0
2012-04-10 13:30:00,80.86,80.99,80.82,80.91,40800.0,55.2782,55.3671,55.2509,55.3124,40800.0
2012-04-10 14:00:00,80.92,80.95,80.74,80.86,42100.0,55.3192,55.3398,55.1962,55.2782,42100.0
2012-04-10 14:30:00,80.85,80.98,80.69,80.87,61000.0,55.2714,55.3603,55.162,55.2851,61000.0
2012-04-10 15:00:00,80.87,80.93,80.79,80.9,56900.0,55.2851,55.3261,55.2304,55.3056,56900.0
2012-04-10 15:30:00,80.89,81.12,80.88,80.92,242600.0,55.2987,55.456,55.2919,55.3192,242600.0
2012-04-11 09:30:00,82.42,82.47,82.08,82.1,72500.0,56.3447,56.3789,56.1123,56.1259,72500.0
2012-04-11 10:00:00,82.11,82.19,82.01,82.09,33900.0,56.1328,56.1875,56.0644,56.1191,33900.0
2012-04-11 10:30:00,82.1,82.22,81.82,81.89,32000.0,56.1259,56.208,55.9345,55.9824,32000.0
2012-04-11 11:00:00,81.89,81.94,81.81,81.92,26400.0,55.9824,56.0165,55.9277,56.0029,26400.0
2012-04-11 11:30:00,81.91,81.94,81.77,81.8,11400.0,55.996,56.0165,55.9003,55.9208,11400.0
2012-04-11 12:00:00,81.78,81.99,81.76,81.99,23200.0,55.9072,56.0507,55.8935,56.0507,23200.0
2012-04-11 12:30:00,81.99,82.18,81.99,82.09,26000.0,56.0507,56.1806,56.0507,56.1191,26000.0
2012-04-11 13:00:00,82.09,82.17,81.98,82.14,29500.0,56.1191,56.1738,56.0439,56.1533,29500.0
2012-04-11 13:30:00,82.13,82.37,82.09,82.32,21400.0,56.1464,56.3105,56.1191,56.2763,21400.0
2012-04-11 14:00:00,82.34,82.35,82.21,82.33,21000.0,56.29,56.2968,56.2011,56.2832,21000.0
2012-04-11 14:30:00,82.35,82.59,82.3,82.5,33400.0,56.2968,56.4609,56.2627,56.3994,33400.0
2012-04-11 15:00:00,82.54,82.55,82.42,82.46,35700.0,56.4267,56.4336,56.3447,56.372,35700.0
2012-04-11 15:30:00,82.44,82.58,82.44,82.54,95900.0,56.3584,56.4541,56.3584,56.4267,95900.0
2012-04-12 09:30:00,82.17,82.57,82.02,82.53,37000.0,56.1738,56.4472,56.0712,56.4199,37000.0
2012-04-12 10:00:00,82.54,82.75,82.48,82.71,28200.0,56.4267,56.5703,56.3857,56.5429,28200.0
2012-04-12 10:30:00,82.71,83.01,82.67,82.98,23700.0,56.5429,56.748,56.5156,56.7275,23700.0
2012-04-12 11:00:00,83.01,83.11,82.83,82.83,22700.0,56.748,56.8164,56.625,56.625,22700.0
2012-04-12 11:30:00,82.83,82.83,82.67,82.7,15800.0,56.625,56.625,56.5156,56.5361,15800.0
2012-04-12 12:00:00,82.69,82.82,82.68,82.78,11500.0,56.5293,56.6181,56.5224,56.5908,11500.0
2012-04-12 12:30:00,82.75,82.86,82.73,82.82,22300.0,56.5703,56.6455,56.5566,56.6181,22300.0
2012-04-12 13:00:00,82.79,82.93,82.79,82.89,10200.0,56.5976,56.6933,56.5976,56.666,10200.0
2012-04-12 13:30:00,82.88,82.9,82.82,82.84,14900.0,56.6592,56.6728,56.6181,56.6318,14900.0
2012-04-12 14:00:00,82.85,82.97,82.83,82.97,11600.0,56.6387,56.7207,56.625,56.7207,11600.0
2012-04-12 14:30:00,82.99,83.09,82.94,83.09,36500.0,56.7344,56.8027,56.7002,56.8027,36500.0
2012-04-12 15:00:00,83.09,83.09,82.94,82.96,22300.0,56.8027,56.8027,56.7002,56.7138,22300.0
2012-04-12 15:30:00,82.96,83.07,82.92,83.05,64700.0,56.7138,56.789,56.6865,56.7754,64700.0
2012-04-13 09:30:00,81.88,81.88,81.68,81.7,65800.0,55.9755,55.9755,55.8388,55.8525,65800.0
2012-04-13 10:00:00,81.68,81.68,81.17,81.24,49400.0,55.8388,55.8388,55.4902,55.538,49400.0
2012-04-13 10:30:00,81.26,81.28,81.09,81.19,25300.0,55.5517,55.5654,55.4355,55.5038,25300.0
2012-04-13 11:00:00,81.19,81.35,81.07,81.33,33400.0,55.5038,55.6132,55.4218,55.5995,33400.0
2012-04-13 11:30:00,81.33,81.54,81.31,81.47,13700.0,55.5995,55.7431,55.5859,55.6952,13700.0
2012-04-13 12:00:00,81.47,81.52,81.43,81.45,11200.0,55.6952,55.7294,55.6679,55.6816,11200.0
2012-04-13 12:30:00,81.45,81.65,81.45,81.65,21700.0,55.6816,55.8183,55.6816,55.8183,21700.0
2012-04-13 13:00:00,81.64,81.65,81.56,81.6,13200.0,55.8115,55.8183,55.7568,55.7841,13200.0
2012-04-13 13:30:00,81.62,81.72,81.6,81.62,15400.0,55.7978,55.8661,55.7841,55.7978,15400.0
2012-04-13 14:00:00,81.61,81.7,81.5,81.6,25200.0,55.791,55.8525,55.7158,55.7841,25200.0
2012-04-13 14:30:00,81.63,81.71,81.59,81.71,19900.0,55.8046,55.8593,55.7773,55.8593,19900.0
2012-04-13 15:00:00,81.7,81.9,81.68,81.75,54300.0,55.8525,55.9892,55.8388,55.8867,54300.0
2012-04-13 15:30:00,81.74,81.77,81.37,81.41,87500.0,55.8798,55.9003,55.6269,55.6542,87500.0
2012-04-16 09:30:00,81.8,81.85,81.3,81.31,30200.0,55.9208,55.955,55.579,55.5859,30200.0
2012-04-16 10:00:00,81.3,81.31,81.04,81.24,43400.0,55.579,55.5859,55.4013,55.538,43400.0
2012-04-16 10:30:00,81.24,81.38,81.18,81.35,21300.0,55.538,55.6337,55.497,55.6132,21300.0
2012-04-16 11:00:00,81.35,81.46,81.31,81.32,14300.0,55.6132,55.6884,55.5859,55.5927,14300.0
2012-04-16 11:30:00,81.31,81.31,81.14,81.17,9500.0,55.5859,55.5859,55.4696,55.4902,9500.0
2012-04-16 12:00:00,81.24,81.32,81.17,81.27,14700.0,55.538,55.5927,55.4902,55.5585,14700.0
2012-04-16 12:30:00,81.27,81.47,81.23,81.47,9300.0,55.5585,55.6952,55.5312,55.6952,9300.0
2012-04-16 13:00:00,81.46,81.46,81.32,81.39,10100.0,55.6884,55.6884,55.5927,55.6406,10100.0
2012-04-16 13:30:00,81.39,81.69,81.38,81.62,12600.0,55.6406,55.8456,55.6337,55.7978,12600.0
2012-04-16 14:00:00,81.61,81.62,81.39,81.39,9800.0,55.791,55.7978,55.6406,55.6406,9800.0
2012-04-16 14:30:00,81.39,81.51,81.34,81.34,14300.0,55.6406,55.7226,55.6064,55.6064,14300.0
2012-04-16 15:00:00,81.35,81.4,81.28,81.37,17400.0,55.6132,55.6474,55.5654,55.6269,17400.0
2012-04-16 15:30:00,81.36,81.46,81.24,81.26,53400.0,55.62,55.6884,55.538,55.5517,53400.0
2012-04-17 09:30:00,81.02,81.26,80.94,81.18,38300.0,55.3876,55.5517,55.3329,55.497,38300.0
2012-04-17 10:00:00,81.2,81.5,81.07,81.46,33300.0,55.5107,55.7158,55.4218,55.6884,33300.0
2012-04-17 10:30:00,81.46,81.61,81.46,81.52,17400.0,55.6884,55.791,55.6884,55.7294,17400.0
2012-04-17 11:00:00,81.54,81.82,81.54,81.73,16100.0,55.7431,55.9345,55.7431,55.873,16100.0
2012-04-17 11:30:00,81.73,81.78,81.62,81.65,10900.0,55.873,55.9072,55.7978,55.8183,10900.0
2012-04-17 12:00:00,81.65,81.86,81.63,81.86,15500.0,55.8183,55.9619,55.8046,55.9619,15500.0
2012-04-17 12:30:00,81.88,81.96,81.77,81.77,9400.0,55.9755,56.0302,55.9003,55.9003,9400.0
2012-04-17 13:00:00,81.77,81.77,81.66,81.72,9800.0,55.9003,55.9003,55.8251,55.8661,9800.0
2012-04-17 13:30:00,81.72,81.78,81.65,81.74,9000.0,55.8661,55.9072,55.8183,55.8798,9000.0
2012-04-17 14:00:00,81.73,81.8,81.7,81.74,9200.0,55.873,55.9208,55.8525,55.8798,9200.0
2012-04-17 14:30:00,81.72,81.81,81.6,81.66,35700.0,55.8661,55.9277,55.7841,55.8251,35700.0
2012-04-17 15:00:00,81.64,81.69,81.55,81.62,34700.0,55.8115,55.8456,55.7499,55.7978,34700.0
2012-04-17 15:30:00,81.62,81.62,81.4,81.44,90100.0,55.7978,55.7978,55.6474,55.6747,90100.0
2012-04-18 09:30:00,81.31,81.63,81.21,81.59,34100.0,55.5859,55.8046,55.5175,55.7773,34100.0
2012-04-18 10:00:00,81.61,81.62,81.44,81.5,22400.0,55.791,55.7978,55.6747,55.7158,22400.0
2012-04-18 10:30:00,81.45,81.61,81.43,81.47,30000.0,55.6816,55.791,55.6679,55.6952,30000.0
2012-04-18 11:00:00,81.48,81.53,81.29,81.39,26300.0,55.7021,55.7363,55.5722,55.6406,26300.0
2012-04-18 11:30:00,81.39,81.79,81.38,81.74,49800.0,55.6406,55.914,55.6337,55.8798,49800.0
2012-04-18 12:00:00,81.75,81.84,81.66,81.72,36200.0,55.8867,55.9482,55.8251,55.8661,36200.0
2012-04-18 12:30:00,81.68,81.73,81.6,81.67,19200.0,55.8388,55.873,55.7841,55.832,19200.0
2012-04-18 13:00:00,81.68,81.76,81.56,81.58,24000.0,55.8388,55.8935,55.7568,55.7704,24000.0
2012-04-18 13:30:00,81.59,81.63,81.4,81.4,26400.0,55.7773,55.8046,55.6474,55.6474,26400.0
2012-04-18 14:00:00,81.45,81.63,81.45,81.53,21200.0,55.6816,55.8046,55.6816,55.7363,21200.0
2012-04-18 14:30:00,81.54,81.7,81.54,81.66,10800.0,55.7431,55.8525,55.7431,55.8251,10800.0
2012-04-18 15:00:00,81.67,81.78,81.54,81.54,21400.0,55.832,55.9072,55.7431,55.7431,21400.0
2012-04-18 15:30:00,81.54,81.62,81.48,81.52,61800.0,55.7431,55.7978,55.7021,55.7294,61800.0
2012-04-19 09:30:00,82.46,82.62,82.19,82.56,42200.0,56.372,56.4814,56.1875,56.4404,42200.0
2012-04-19 10:00:00,82.54,82.54,82.06,82.36,47500.0,56.4267,56.4267,56.0986,56.3037,47500.0
2012-04-19 10:30:00,82.36,82.74,82.36,82.64,26000.0,56.3037,56.5635,56.3037,56.4951,26000.0
2012-04-19 11:00:00,82.62,82.73,82.43,82.43,17100.0,56.4814,56.5566,56.3515,56.3515,17100.0
2012-04-19 11:30:00,82.46,82.48,82.33,82.46,15100.0,56.372,56.3857,56.2832,56.372,15100.0
2012-04-19 12:00:00,82.47,82.47,82.2,82.22,29200.0,56.3789,56.3789,56.1943,56.208,29200.0
2012-04-19 12:30:00,82.21,82.36,82.18,82.25,14900.0,56.2011,56.3037,56.1806,56.2285,14900.0
2012-04-19 13:00:00,82.24,82.31,82.11,82.21,17200.0,56.2216,56.2695,56.1328,56.2011,17200.0
2012-04-19 13:30:00,82.2,82.29,82.09,82.09,19700.0,56.1943,56.2558,56.1191,56.1191,19700.0
2012-04-19 14:00:00,82.1,82.11,81.85,81.85,15500.0,56.1259,56.1328,55.955,55.955,15500.0
2012-04-19 14:30:00,81.82,81.86,81.66,81.82,15500.0,55.9345,55.9619,55.8251,55.9345,15500.0
2012-04-19 15:00:00,81.82,81.91,81.75,81.89,24400.0,55.9345,55.996,55.8867,55.9824,24400.0
2012-04-19 15:30:00,81.89,81.96,81.78,81.83,80800.0,55.9824,56.0302,55.9072,55.9413,80800.0
2012-04-20 09:30:00,81.02,81.11,80.9,81.11,62400.0,55.3876,55.4491,55.3056,55.4491,62400.0
2012-04-20 10:00:00,81.13,81.13,80.91,81.07,40100.0,55.4628,55.4628,55.3124,55.4218,40100.0
2012-04-20 10:30:00,81.05,81.12,80.98,81.01,38900.0,55.4081,55.456,55.3603,55.3808,38900.0
2012-04-20 11:00:00,81.03,81.06,80.94,80.94,21400.0,55.3944,55.415,55.3329,55.3329,21400.0
2012-04-20 11:30:00,80.97,81.18,80.95,81.11,32500.0,55.3534,55.497,55.3398,55.4491,32500.0
2012-04-20 12:00:00,81.11,81.13,80.95,80.98,36900.0,55.4491,55.4628,55.3398,55.3603,36900.0
2012-04-20 12:30:00,80.98,81.01,80.92,80.92,17400.0,55.3603,55.3808,55.3192,55.3192,17400.0
2012-04-20 13:00:00,80.92,80.94,80.79,80.79,25900.0,55.3192,55.3329,55.2304,55.2304,25900.0
2012-04-20 13:30:00,80.79,80.84,80.74,80.83,23300.0,55.2304,55.2646,55.1962,55.2577,23300.0
2012-04-20 14:00:00,80.82,80.89,80.77,80.85,35400.0,55.2509,55.2987,55.2167,55.2714,35400.0
2012-04-20 14:30:00,80.86,80.87,80.75,80.77,35300.0,55.2782,55.2851,55.203,55.2167,35300.0
2012-04-20 15:00:00,80.76,80.81,80.5,80.63,105900.0,55.2099,55.244,55.0321,55.121,105900.0
2012-04-20 15:30:00,80.65,80.72,80.52,80.55,129900.0,55.1347,55.1825,55.0458,55.0663,129900.0
2012-04-23 09:30:00,79.42,79.54,79.11,79.17,91400.0,54.2938,54.3758,54.0819,54.1229,91400.0
2012-04-23 10:00:00,79.15,79.19,78.91,79.04,69200.0,54.1092,54.1366,53.9452,54.034,69200.0
2012-04-23 10:30:00,79.04,79.22,78.97,79.16,24000.0,54.034,54.1571,53.9862,54.1161,24000.0
2012-04-23 11:00:00,79.17,79.23,79.04,79.04,87500.0,54.1229,54.1639,54.034,54.034,87500.0
2012-04-23 11:30:00,79.02,79.18,79.01,79.15,19500.0,54.0204,54.1297,54.0135,54.1092,19500.0
2012-04-23 12:00:00,79.17,79.29,79.12,79.27,27500.0,54.1229,54.2049,54.0887,54.1913,27500.0
2012-04-23 12:30:00,79.28,79.3,79.22,79.29,17700.0,54.1981,54.2118,54.1571,54.2049,17700.0
2012-04-23 13:00:00,79.28,79.3,79.24,79.3,17400.0,54.1981,54.2118,54.1708,54.2118,17400.0
2012-04-23 13:30:00,79.3,79.34,79.26,79.33,16100.0,54.2118,54.2391,54.1844,54.2323,16100.0
2012-04-23 14:00:00,79.33,79.48,79.24,79.39,26700.0,54.2323,54.3348,54.1708,54.2733,26700.0
2012-04-23 14:30:00,79.38,79.48,79.28,79.3,47400.0,54.2665,54.3348,54.1981,54.2118,47400.0
2012-04-23 15:00:00,79.31,79.42,79.26,79.37,64300.0,54.2186,54.2938,54.1844,54.2596,64300.0
2012-04-23 15:30:00,79.37,79.45,79.29,79.4,105800.0,54.2596,54.3143,54.2049,54.2801,105800.0
2012-04-24 09:30:00,80.7,80.96,80.54,80.7,64100.0,55.1688,55.3466,55.0595,55.1688,64100.0
2012-04-24 10:00:00,80.7,81.08,80.66,80.83,34100.0,55.1688,55.4286,55.1415,55.2577,34100.0
2012-04-24 10:30:00,80.87,80.99,80.85,80.91,22000.0,55.2851,55.3671,55.2714,55.3124,22000.0
2012-04-24 11:00:00,80.95,81.05,80.84,80.9,37700.0,55.3398,55.4081,55.2646,55.3056,37700.0
2012-04-24 11:30:00,80.91,80.93,80.76,80.8,18800.0,55.3124,55.3261,55.2099,55.2372,18800.0
2012-04-24 12:00:00,80.8,80.81,80.64,80.65,10200.0,55.2372,55.244,55.1278,55.1347,10200.0
2012-04-24 12:30:00,80.65,80.66,80.54,80.58,14900.0,55.1347,55.1415,55.0595,55.0868,14900.0
2012-04-24 13:00:00,80.57,80.73,80.56,80.7,7600.0,55.08,55.1894,55.0731,55.1688,7600.0
2012-04-24 13:30:00,80.72,80.78,80.59,80.6,8100.0,55.1825,55.2235,55.0936,55.1005,8100.0
2012-04-24 14:00:00,80.6,80.61,80.47,80.53,8400.0,55.1005,55.1073,55.0116,55.0526,8400.0
2012-04-24 14:30:00,80.53,80.76,80.53,80.76,13500.0,55.0526,55.2099,55.0526,55.2099,13500.0
2012-04-24 15:00:00,80.76,80.81,80.69,80.7,31200.0,55.2099,55.244,55.162,55.1688,31200.0
2012-04-24 15:30:00,80.69,80.77,80.67,80.76,66800.0,55.162,55.2167,55.1483,55.2099,66800.0
2012-04-25 09:30:00,80.99,81.34,80.9,81.19,31200.0,55.3671,55.6064,55.3056,55.5038,31200.0
2012-04-25 10:00:00,81.16,81.23,80.94,81.0,25200.0,55.4833,55.5312,55.3329,55.3739,25200.0
2012-04-25 10:30:00,80.99,81.13,80.95,81.04,8300.0,55.3671,55.4628,55.3398,55.4013,8300.0
2012-04-25 11:00:00,81.0,81.04,80.89,81.0,23700.0,55.3739,55.4013,55.2987,55.3739,23700.0
2012-04-25 11:30:00,81.03,81.04,80.89,80.96,11200.0,55.3944,55.4013,55.2987,55.3466,11200.0
2012-04-25 12:00:00,80.96,81.04,80.9,81.04,10200.0,55.3466,55.4013,55.3056,55.4013,10200.0
2012-04-25 12:30:00,81.0,81.04,80.88,81.04,12600.0,55.3739,55.4013,55.2919,55.4013,12600.0
2012-04-25 13:00:00,81.02,81.11,80.93,81.0,16700.0,55.3876,55.4491,55.3261,55.3739,16700.0
2012-04-25 13:30:00,81.01,81.05,80.96,81.05,18500.0,55.3808,55.4081,55.3466,55.4081,18500.0
2012-04-25 14:00:00,81.02,81.18,80.92,81.11,24000.0,55.3876,55.497,55.3192,55.4491,24000.0
2012-04-25 14:30:00,81.12,81.39,81.04,81.38,29900.0,55.456,55.6406,55.4013,55.6337,29900.0
2012-04-25 15:00:00,81.38,81.4,81.24,81.27,26100.0,55.6337,55.6474,55.538,55.5585,26100.0
2012-04-25 15:30:00,81.24,81.36,81.16,81.36,83300.0,55.538,55.62,55.4833,55.62,83300.0
2012-04-26 09:30:00,80.94,81.33,80.93,81.17,15800.0,55.3329,55.5995,55.3261,55.4902,15800.0
2012-04-26 10:00:00,81.17,81.4,81.15,81.35,9900.0,55.4902,55.6474,55.4765,55.6132,9900.0
2012-04-26 10:30:00,81.36,81.39,81.28,81.37,13900.0,55.62,55.6406,55.5654,55.6269,13900.0
2012-04-26 11:00:00,81.37,81.4,81.26,81.39,6600.0,55.6269,55.6474,55.5517,55.6406,6600.0
2012-04-26 11:30:00,81.4,81.54,81.37,81.51,5800.0,55.6474,55.7431,55.6269,55.7226,5800.0
2012-04-26 12:00:00,81.5,81.5,81.43,81.44,5200.0,55.7158,55.7158,55.6679,55.6747,5200.0
2012-04-26 12:30:00,81.45,81.48,81.42,81.48,6200.0,55.6816,55.7021,55.6611,55.7021,6200.0
2012-04-26 13:00:00,81.47,81.62,81.47,81.6,9000.0,55.6952,55.7978,55.6952,55.7841,9000.0
2012-04-26 13:30:00,81.63,81.76,81.61,81.76,7000.0,55.8046,55.8935,55.791,55.8935,7000.0
2012-04-26 14:00:00,81.81,81.95,81.78,81.92,22200.0,55.9277,56.0234,55.9072,56.0029,22200.0
2012-04-26 14:30:00,81.94,82.01,81.86,81.89,26200.0,56.0165,56.0644,55.9619,55.9824,26200.0
2012-04-26 15:00:00,81.88,81.94,81.8,81.91,24000.0,55.9755,56.0165,55.9208,55.996,24000.0
2012-04-26 15:30:00,81.93,81.93,81.78,81.86,39700.0,56.0097,56.0097,55.9072,55.9619,39700.0
2012-04-27 09:30:00,82.08,82.25,81.96,82.12,29400.0,56.1123,56.2285,56.0302,56.1396,29400.0
2012-04-27 10:00:00,82.11,82.11,81.87,82.01,27700.0,56.1328,56.1328,55.9687,56.0644,27700.0
2012-04-27 10:30:00,82.02,82.11,81.95,82.09,15000.0,56.0712,56.1328,56.0234,56.1191,15000.0
2012-04-27 11:00:00,82.05,82.19,82.0,82.05,19000.0,56.0917,56.1875,56.0576,56.0917,19000.0
2012-04-27 11:30:00,82.09,82.18,82.05,82.14,8300.0,56.1191,56.1806,56.0917,56.1533,8300.0
2012-04-27 12:00:00,82.16,82.29,82.12,82.22,17900.0,56.1669,56.2558,56.1396,56.208,17900.0
2012-04-27 12:30:00,82.23,82.29,82.2,82.24,10900.0,56.2148,56.2558,56.1943,56.2216,10900.0
2012-04-27 13:00:00,82.25,82.37,82.21,82.37,17300.0,56.2285,56.3105,56.2011,56.3105,17300.0
2012-04-27 13:30:00,82.37,82.49,82.37,82.42,12900.0,56.3105,56.3925,56.3105,56.3447,12900.0
2012-04-27 14:00:00,82.42,82.48,82.32,82.41,18800.0,56.3447,56.3857,56.2763,56.3379,18800.0
2012-04-27 14:30:00,82.4,82.44,82.37,82.39,22300.0,56.331,56.3584,56.3105,56.3242,22300.0
2012-04-27 15:00:00,82.39,82.39,82.28,82.29,12500.0,56.3242,56.3242,56.249,56.2558,12500.0
2012-04-27 15:30:00,82.27,82.32,82.17,82.28,44500.0,56.2421,56.2763,56.1738,56.249,44500.0
2012-04-30 09:30:00,82.05,82.05,81.41,81.45,46600.0,56.0917,56.0917,55.6542,55.6816,46600.0
2012-04-30 10:00:00,81.47,81.65,81.45,81.61,19400.0,55.6952,55.8183,55.6816,55.791,19400.0
2012-04-30 10:30:00,81.57,81.65,81.52,81.62,22300.0,55.7636,55.8183,55.7294,55.7978,22300.0
2012-04-30 11:00:00,81.62,81.67,81.56,81.64,20100.0,55.7978,55.832,55.7568,55.8115,20100.0
2012-04-30 11:30:00,81.66,81.66,81.6,81.63,8700.0,55.8251,55.8251,55.7841,55.8046,8700.0
2012-04-30 12:00:00,81.63,81.65,81.6,81.65,18000.0,55.8046,55.8183,55.7841,55.8183,18000.0
2012-04-30 12:30:00,81.64,81.67,81.61,81.61,9700.0,55.8115,55.832,55.791,55.791,9700.0
2012-04-30 13:00:00,81.6,81.61,81.56,81.58,16000.0,55.7841,55.791,55.7568,55.7704,16000.0
2012-04-30 13:30:00,81.59,81.6,81.55,81.58,10400.0,55.7773,55.7841,55.7499,55.7704,10400.0
2012-04-30 14:00:00,81.56,81.58,81.4,81.4,22100.0,55.7568,55.7704,55.6474,55.6474,22100.0
2012-04-30 14:30:00,81.39,81.48,81.37,81.47,52600.0,55.6406,55.7021,55.6269,55.6952,52600.0
2012-04-30 15:00:00,81.47,81.58,81.47,81.55,16100.0,55.6952,55.7704,55.6952,55.7499,16100.0
2012-04-30 15:30:00,81.58,81.78,81.58,81.77,76900.0,55.7704,55.9072,55.7704,55.9003,76900.0
2012-05-01 09:30:00,79.54,79.83,79.54,79.73,59500.0,54.3758,54.5741,54.3758,54.5057,59500.0
2012-05-01 10:00:00,79.77,80.35,79.76,80.3,106800.0,54.5331,54.9296,54.5262,54.8954,106800.0
2012-05-01 10:30:00,80.31,80.37,80.21,80.24,34700.0,54.9022,54.9433,54.8339,54.8544,34700.0
2012-05-01 11:00:00,80.22,80.3,80.2,80.22,47100.0,54.8407,54.8954,54.827,54.8407,47100.0
2012-05-01 11:30:00,80.23,80.47,80.16,80.47,19200.0,54.8475,55.0116,54.7997,55.0116,19200.0
2012-05-01 12:00:00,80.47,80.54,80.45,80.5,18200.0,55.0116,55.0595,54.9979,55.0321,18200.0
2012-05-01 12:30:00,80.51,80.56,80.47,80.49,26200.0,55.039,55.0731,55.0116,55.0253,26200.0
2012-05-01 13:00:00,80.47,80.5,80.37,80.48,15300.0,55.0116,55.0321,54.9433,55.0185,15300.0
2012-05-01 13:30:00,80.44,80.56,80.44,80.48,26200.0,54.9911,55.0731,54.9911,55.0185,26200.0
2012-05-01 14:00:00,80.47,80.49,80.31,80.38,24000.0,55.0116,55.0253,54.9022,54.9501,24000.0
2012-05-01 14:30:00,80.43,80.5,80.36,80.36,19500.0,54.9843,55.0321,54.9364,54.9364,19500.0
2012-05-01 15:00:00,80.38,80.41,80.27,80.33,40600.0,54.9501,54.9706,54.8749,54.9159,40600.0
2012-05-01 15:30:00,80.31,80.32,80.1,80.18,94700.0,54.9022,54.9091,54.7587,54.8134,94700.0
2012-05-02 09:30:00,79.6,79.65,79.43,79.6,42200.0,54.4169,54.451,54.3006,54.4169,42200.0
2012-05-02 10:00:00,79.62,79.64,79.39,79.4,27100.0,54.4305,54.4442,54.2733,54.2801,27100.0
2012-05-02 10:30:00,79.35,79.6,79.34,79.6,16100.0,54.2459,54.4169,54.2391,54.4169,16100.0
2012-05-02 11:00:00,79.6,79.76,79.6,79.73,23600.0,54.4169,54.5262,54.4169,54.5057,23600.0
2012-05-02 11:30:00,79.73,79.79,79.67,79.7,12500.0,54.5057,54.5467,54.4647,54.4852,12500.0
2012-05-02 12:00:00,79.71,79.86,79.71,79.86,21300.0,54.4921,54.5946,54.4921,54.5946,21300.0
2012-05-02 12:30:00,79.87,79.92,79.8,79.84,22600.0,54.6014,54.6356,54.5536,54.5809,22600.0
2012-05-02 13:00:00,79.82,79.9,79.82,79.84,16300.0,54.5673,54.6219,54.5673,54.5809,16300.0
2012-05-02 13:30:00,79.84,79.96,79.82,79.94,10200.0,54.5809,54.663,54.5673,54.6493,10200.0
2012-05-02 14:00:00,79.93,80.05,79.89,80.03,17400.0,54.6425,54.7245,54.6151,54.7108,17400.0
2012-05-02 14:30:00,80.05,80.09,79.97,80.0,16200.0,54.7245,54.7518,54.6698,54.6903,16200.0
2012-05-02 15:00:00,80.0,80.0,79.86,79.88,16900.0,54.6903,54.6903,54.5946,54.6083,16900.0
2012-05-02 15:30:00,79.92,79.97,79.84,79.85,56000.0,54.6356,54.6698,54.5809,54.5878,56000.0
2012-05-03 09:30:00,79.81,79.83,79.52,79.79,44100.0,54.5604,54.5741,54.3622,54.5467,44100.0
2012-05-03 10:00:00,79.72,79.72,79.41,79.58,46700.0,54.4989,54.4989,54.287,54.4032,46700.0
2012-05-03 10:30:00,79.54,79.79,79.52,79.78,20800.0,54.3758,54.5467,54.3622,54.5399,20800.0
2012-05-03 11:00:00,79.78,79.8,79.63,79.66,25800.0,54.5399,54.5536,54.4374,54.4579,25800.0
2012-05-03 11:30:00,79.66,79.75,79.38,79.43,29700.0,54.4579,54.5194,54.2665,54.3006,29700.0
2012-05-03 12:00:00,79.47,79.54,79.37,79.54,19300.0,54.328,54.3758,54.2596,54.3758,19300.0
2012-05-03 12:30:00,79.51,79.63,79.5,79.5,15000.0,54.3553,54.4374,54.3485,54.3485,15000.0
2012-05-03 13:00:00,79.52,79.6,79.44,79.54,14400.0,54.3622,54.4169,54.3075,54.3758,14400.0
2012-05-03 13:30:00,79.53,79.54,79.18,79.31,23300.0,54.369,54.3758,54.1297,54.2186,23300.0
2012-05-03 14:00:00,79.29,79.35,79.22,79.3,19900.0,54.2049,54.2459,54.1571,54.2118,19900.0
2012-05-03 14:30:00,79.3,79.35,79.2,79.3,30300.0,54.2118,54.2459,54.1434,54.2118,30300.0
2012-05-03 15:00:00,79.3,79.36,79.26,79.33,24100.0,54.2118,54.2528,54.1844,54.2323,24100.0
2012-05-03 15:30:00,79.33,79.35,79.2,79.21,62800.0,54.2323,54.2459,54.1434,54.1502,62800.0
2012-05-04 09:30:00,78.77,78.83,78.53,78.55,96800.0,53.8494,53.8905,53.6854,53.699,96800.0
2012-05-04 10:00:00,78.56,78.67,78.43,78.5,58500.0,53.7059,53.7811,53.617,53.6649,58500.0
2012-05-04 10:30:00,78.5,78.62,78.39,78.6,62800.0,53.6649,53.7469,53.5897,53.7332,62800.0
2012-05-04 11:00:00,78.58,78.62,78.56,78.59,23400.0,53.7196,53.7469,53.7059,53.7264,23400.0
2012-05-04 11:30:00,78.58,78.66,78.57,78.62,26400.0,53.7196,53.7742,53.7127,53.7469,26400.0
2012-05-04 12:00:00,78.63,78.65,78.56,78.61,13400.0,53.7537,53.7674,53.7059,53.7401,13400.0
2012-05-04 12:30:00,78.61,78.69,78.55,78.68,44700.0,53.7401,53.7948,53.699,53.7879,44700.0
2012-05-04 13:00:00,78.69,78.72,78.51,78.64,26300.0,53.7948,53.8153,53.6717,53.7606,26300.0
2012-05-04 13:30:00,78.61,78.81,78.58,78.8,27100.0,53.7401,53.8768,53.7196,53.87,27100.0
2012-05-04 14:00:00,78.78,78.78,78.65,78.65,27300.0,53.8563,53.8563,53.7674,53.7674,27300.0
2012-05-04 14:30:00,78.66,78.74,78.55,78.72,32300.0,53.7742,53.8289,53.699,53.8153,32300.0
2012-05-04 15:00:00,78.71,78.75,78.64,78.7,22200.0,53.8084,53.8358,53.7606,53.8016,22200.0
2012-05-04 15:30:00,78.69,78.75,78.64,78.67,104900.0,53.7948,53.8358,53.7606,53.7811,104900.0
2012-05-07 09:30:00,78.24,78.41,78.06,78.37,35100.0,53.4871,53.6033,53.3641,53.576,35100.0
2012-05-07 10:00:00,78.38,78.53,78.38,78.42,11800.0,53.5828,53.6854,53.5828,53.6102,11800.0
2012-05-07 10:30:00,78.33,78.41,78.18,78.32,13900.0,53.5486,53.6033,53.4461,53.5418,13900.0
2012-05-07 11:00:00,78.36,78.55,78.36,78.55,9800.0,53.5692,53.699,53.5692,53.699,9800.0
2012-05-07 11:30:00,78.56,78.57,78.47,78.53,6700.0,53.7059,53.7127,53.6444,53.6854,6700.0
2012-05-07 12:00:00,78.55,78.58,78.46,78.49,11100.0,53.699,53.7196,53.6375,53.658,11100.0
2012-05-07 12:30:00,78.5,78.64,78.46,78.58,14300.0,53.6649,53.7606,53.6375,53.7196,14300.0
2012-05-07 13:00:00,78.56,78.65,78.51,78.52,17500.0,53.7059,53.7674,53.6717,53.6785,17500.0
2012-05-07 13:30:00,78.52,78.7,78.51,78.66,21700.0,53.6785,53.8016,53.6717,53.7742,21700.0
2012-05-07 14:00:00,78.67,78.75,78.66,78.71,16400.0,53.7811,53.8358,53.7742,53.8084,16400.0
2012-05-07 14:30:00,78.71,78.84,78.7,78.81,13400.0,53.8084,53.8973,53.8016,53.8768,13400.0
2012-05-07 15:00:00,78.81,78.82,78.7,78.76,28100.0,53.8768,53.8836,53.8016,53.8426,28100.0
2012-05-07 15:30:00,78.74,78.85,78.64,78.73,45000.0,53.8289,53.9041,53.7606,53.8221,45000.0
2012-05-08 09:30:00,78.1,78.18,77.89,78.07,51600.0,53.3914,53.4461,53.2479,53.3709,51600.0
2012-05-08 10:00:00,78.06,78.06,77.61,77.66,26700.0,53.3641,53.3641,53.0564,53.0906,26700.0
2012-05-08 10:30:00,77.66,77.69,77.41,77.66,37700.0,53.0906,53.1111,52.9197,53.0906,37700.0
2012-05-08 11:00:00,77.65,77.65,77.4,77.6,21800.0,53.0838,53.0838,52.9129,53.0496,21800.0
2012-05-08 11:30:00,77.59,77.87,77.58,77.8,51000.0,53.0428,53.2342,53.0359,53.1863,51000.0
2012-05-08 12:00:00,77.79,77.79,77.66,77.71,26800.0,53.1795,53.1795,53.0906,53.1248,26800.0
2012-05-08 12:30:00,77.7,77.77,77.67,77.69,12400.0,53.118,53.1658,53.0975,53.1111,12400.0
2012-05-08 13:00:00,77.69,77.9,77.66,77.83,16300.0,53.1111,53.2547,53.0906,53.2068,16300.0
2012-05-08 13:30:00,77.86,77.86,77.75,77.85,15400.0,53.2273,53.2273,53.1521,53.2205,15400.0
2012-05-08 14:00:00,77.86,77.9,77.72,77.87,24400.0,53.2273,53.2547,53.1316,53.2342,24400.0
2012-05-08 14:30:00,77.87,77.94,77.79,77.91,15300.0,53.2342,53.282,53.1795,53.2615,15300.0
2012-05-08 15:00:00,77.88,78.07,77.82,78.04,39800.0,53.241,53.3709,53.2,53.3504,39800.0
2012-05-08 15:30:00,78.04,78.29,77.95,78.21,72600.0,53.3504,53.5213,53.2889,53.4666,72600.0
2012-05-09 09:30:00,79.18,80.07,78.87,79.89,152700.0,54.1297,54.7382,53.9178,54.6151,152700.0
2012-05-09 10:00:00,79.85,80.03,79.52,79.59,79600.0,54.5878,54.7108,54.3622,54.41,79600.0
2012-05-09 10:30:00,79.6,80.14,79.59,79.99,44000.0,54.4169,54.786,54.41,54.6835,44000.0
2012-05-09 11:00:00,80.02,80.49,79.96,80.42,43100.0,54.704,55.0253,54.663,54.9774,43100.0
2012-05-09 11:30:00,80.42,80.99,80.42,80.9,48000.0,54.9774,55.3671,54.9774,55.3056,48000.0
2012-05-09 12:00:00,80.87,80.89,80.72,80.82,34000.0,55.2851,55.2987,55.1825,55.2509,34000.0
2012-05-09 12:30:00,80.84,80.86,80.7,80.81,41800.0,55.2646,55.2782,55.1688,55.244,41800.0
2012-05-09 13:00:00,80.8,80.98,80.78,80.85,54400.0,55.2372,55.3603,55.2235,55.2714,54400.0
2012-05-09 13:30:00,80.88,80.99,80.82,80.85,46700.0,55.2919,55.3671,55.2509,55.2714,46700.0
2012-05-09 14:00:00,80.83,80.9,80.74,80.87,25800.0,55.2577,55.3056,55.1962,55.2851,25800.0
2012-05-09 14:30:00,80.85,80.92,80.74,80.81,23000.0,55.2714,55.3192,55.1962,55.244,23000.0
2012-05-09 15:00:00,80.8,80.8,80.47,80.54,35000.0,55.2372,55.2372,55.0116,55.0595,35000.0
2012-05-09 15:30:00,80.54,80.86,80.5,80.56,105300.0,55.0595,55.2782,55.0321,55.0731,105300.0
2012-05-10 09:30:00,80.26,80.38,80.01,80.27,112600.0,54.8681,54.9501,54.6971,54.8749,112600.0
2012-05-10 10:00:00,80.26,80.33,80.15,80.18,24200.0,54.8681,54.9159,54.7929,54.8134,24200.0
2012-05-10 10:30:00,80.21,80.33,80.1,80.18,79800.0,54.8339,54.9159,54.7587,54.8134,79800.0
2012-05-10 11:00:00,80.19,80.27,80.1,80.22,16400.0,54.8202,54.8749,54.7587,54.8407,16400.0
2012-05-10 11:30:00,80.23,80.32,80.17,80.27,16600.0,54.8475,54.9091,54.8065,54.8749,16600.0
2012-05-10 12:00:00,80.25,80.25,80.06,80.2,15900.0,54.8612,54.8612,54.7313,54.827,15900.0
2012-05-10 12:30:00,80.22,80.28,80.17,80.21,6200.0,54.8407,54.8817,54.8065,54.8339,6200.0
2012-05-10 13:00:00,80.21,80.23,80.12,80.15,18600.0,54.8339,54.8475,54.7723,54.7929,18600.0
2012-05-10 13:30:00,80.16,80.2,79.99,80.02,26400.0,54.7997,54.827,54.6835,54.704,26400.0
2012-05-10 14:00:00,80.02,80.08,80.0,80.06,9000.0,54.704,54.745,54.6903,54.7313,9000.0
2012-05-10 14:30:00,80.06,80.07,79.91,79.92,24600.0,54.7313,54.7382,54.6288,54.6356,24600.0
2012-05-10 15:00:00,79.92,79.96,79.84,79.91,23600.0,54.6356,54.663,54.5809,54.6288,23600.0
2012-05-10 15:30:00,79.89,79.93,79.68,79.73,65900.0,54.6151,54.6425,54.4715,54.5057,65900.0
2012-05-11 09:30:00,81.04,81.04,80.65,80.83,85200.0,55.4013,55.4013,55.1347,55.2577,85200.0
2012-05-11 10:00:00,80.89,81.3,80.89,81.28,24500.0,55.2987,55.579,55.2987,55.5654,24500.0
2012-05-11 10:30:00,81.3,81.5,81.3,81.47,18100.0,55.579,55.7158,55.579,55.6952,18100.0
2012-05-11 11:00:00,81.5,81.6,81.38,81.48,20400.0,55.7158,55.7841,55.6337,55.7021,20400.0
2012-05-11 11:30:00,81.48,81.57,81.3,81.37,16600.0,55.7021,55.7636,55.579,55.6269,16600.0
2012-05-11 12:00:00,81.38,81.44,81.17,81.2,21000.0,55.6337,55.6747,55.4902,55.5107,21000.0
2012-05-11 12:30:00,81.19,81.2,81.1,81.13,23100.0,55.5038,55.5107,55.4423,55.4628,23100.0
2012-05-11 13:00:00,81.1,81.14,80.95,81.0,24300.0,55.4423,55.4696,55.3398,55.3739,24300.0
2012-05-11 13:30:00,81.0,81.06,80.92,80.97,15600.0,55.3739,55.415,55.3192,55.3534,15600.0
2012-05-11 14:00:00,80.98,81.1,80.88,80.96,16600.0,55.3603,55.4423,55.2919,55.3466,16600.0
2012-05-11 14:30:00,80.96,80.96,80.81,80.85,19600.0,55.3466,55.3466,55.244,55.2714,19600.0
2012-05-11 15:00:00,80.89,80.96,80.8,80.9,29900.0,55.2987,55.3466,55.2372,55.3056,29900.0
2012-05-11 15:30:00,80.88,80.92,80.69,80.75,108500.0,55.2919,55.3192,55.162,55.203,108500.0
2012-05-14 09:30:00,79.99,80.2,79.95,80.1,24500.0,54.6835,54.827,54.6561,54.7587,24500.0
2012-05-14 10:00:00,80.07,80.2,80.0,80.09,25300.0,54.7382,54.827,54.6903,54.7518,25300.0
2012-05-14 10:30:00,80.05,80.18,79.94,80.04,33300.0,54.7245,54.8134,54.6493,54.7177,33300.0
2012-05-14 11:00:00,79.99,80.09,79.88,80.06,15400.0,54.6835,54.7518,54.6083,54.7313,15400.0
2012-05-14 11:30:00,80.07,80.12,79.86,79.94,10100.0,54.7382,54.7723,54.5946,54.6493,10100.0
2012-05-14 12:00:00,79.94,79.98,79.84,79.91,10700.0,54.6493,54.6766,54.5809,54.6288,10700.0
2012-05-14 12:30:00,79.91,79.97,79.9,79.92,6100.0,54.6288,54.6698,54.6219,54.6356,6100.0
2012-05-14 13:00:00,79.92,79.94,79.81,79.85,16100.0,54.6356,54.6493,54.5604,54.5878,16100.0
2012-05-14 13:30:00,79.85,79.98,79.83,79.91,22200.0,54.5878,54.6766,54.5741,54.6288,22200.0
2012-05-14 14:00:00,79.93,80.03,79.87,79.91,24700.0,54.6425,54.7108,54.6014,54.6288,24700.0
2012-05-14 14:30:00,79.91,79.93,79.68,79.72,40300.0,54.6288,54.6425,54.4715,54.4989,40300.0
2012-05-14 15:00:00,79.75,79.75,79.59,79.65,37200.0,54.5194,54.5194,54.41,54.451,37200.0
2012-05-14 15:30:00,79.65,79.77,79.63,79.7,108900.0,54.451,54.5331,54.4374,54.4852,108900.0
2012-05-15 09:30:00,78.92,78.92,78.7,78.8,43100.0,53.952,53.952,53.8016,53.87,43100.0
2012-05-15 10:00:00,78.79,78.87,78.59,78.81,60900.0,53.8631,53.9178,53.7264,53.8768,60900.0
2012-05-15 10:30:00,78.79,78.83,78.68,78.76,36000.0,53.8631,53.8905,53.7879,53.8426,36000.0
2012-05-15 11:00:00,78.79,78.79,78.42,78.54,32800.0,53.8631,53.8631,53.6102,53.6922,32800.0
2012-05-15 11:30:00,78.53,78.85,78.53,78.79,26700.0,53.6854,53.9041,53.6854,53.8631,26700.0
2012-05-15 12:00:00,78.77,78.94,78.69,78.91,7700.0,53.8494,53.9657,53.7948,53.9452,7700.0
2012-05-15 12:30:00,78.88,78.92,78.69,78.7,8200.0,53.9246,53.952,53.7948,53.8016,8200.0
2012-05-15 13:00:00,78.69,78.81,78.65,78.78,10000.0,53.7948,53.8768,53.7674,53.8563,10000.0
2012-05-15 13:30:00,78.77,78.81,78.48,78.53,11900.0,53.8494,53.8768,53.6512,53.6854,11900.0
2012-05-15 14:00:00,78.54,78.79,78.54,78.7,15600.0,53.6922,53.8631,53.6922,53.8016,15600.0
2012-05-15 14:30:00,78.71,78.71,78.4,78.45,18300.0,53.8084,53.8084,53.5965,53.6307,18300.0
2012-05-15 15:00:00,78.47,78.47,78.15,78.18,40400.0,53.6444,53.6444,53.4256,53.4461,40400.0
2012-05-15 15:30:00,78.19,78.42,78.17,78.31,94500.0,53.4529,53.6102,53.4393,53.535,94500.0
2012-05-16 09:30:00,77.4,77.5,77.24,77.49,67000.0,52.9129,52.9812,52.8035,52.9744,67000.0
2012-05-16 10:00:00,77.5,77.7,77.37,77.63,38300.0,52.9812,53.118,52.8924,53.0701,38300.0
2012-05-16 10:30:00,77.64,77.7,77.48,77.51,13600.0,53.0769,53.118,52.9676,52.9881,13600.0
2012-05-16 11:00:00,77.5,77.59,77.22,77.22,39800.0,52.9812,53.0428,52.7898,52.7898,39800.0
2012-05-16 11:30:00,77.24,77.52,77.24,77.45,19900.0,52.8035,52.9949,52.8035,52.9471,19900.0
2012-05-16 12:00:00,77.45,77.47,77.31,77.37,12400.0,52.9471,52.9607,52.8513,52.8924,12400.0
2012-05-16 12:30:00,77.38,77.52,77.16,77.16,23000.0,52.8992,52.9949,52.7488,52.7488,23000.0
2012-05-16 13:00:00,77.17,77.22,76.9,76.9,56100.0,52.7556,52.7898,52.5711,52.5711,56100.0
2012-05-16 13:30:00,76.9,76.95,76.68,76.81,105000.0,52.5711,52.6052,52.4207,52.5095,105000.0
2012-05-16 14:00:00,76.82,77.01,76.66,76.72,30300.0,52.5164,52.6463,52.407,52.448,30300.0
2012-05-16 14:30:00,76.75,76.97,76.62,76.9,23900.0,52.4685,52.6189,52.3796,52.5711,23900.0
2012-05-16 15:00:00,76.94,76.94,76.74,76.78,28700.0,52.5984,52.5984,52.4617,52.489,28700.0
2012-05-16 15:30:00,76.78,76.96,76.71,76.73,77800.0,52.489,52.6121,52.4412,52.4548,77800.0
2012-05-17 09:30:00,77.5,77.7,77.36,77.47,44100.0,52.9812,53.118,52.8855,52.9607,44100.0
2012-05-17 10:00:00,77.44,77.82,77.32,77.56,106900.0,52.9402,53.2,52.8582,53.0223,106900.0
2012-05-17 10:30:00,77.53,77.71,77.47,77.6,30000.0,53.0017,53.1248,52.9607,53.0496,30000.0
2012-05-17 11:00:00,77.58,77.74,77.49,77.53,76300.0,53.0359,53.1453,52.9744,53.0017,76300.0
2012-05-17 11:30:00,77.53,77.6,77.36,77.6,44600.0,53.0017,53.0496,52.8855,53.0496,44600.0
2012-05-17 12:00:00,77.56,77.6,77.35,77.4,56500.0,53.0223,53.0496,52.8787,52.9129,56500.0
2012-05-17 12:30:00,77.4,77.59,77.35,77.57,21700.0,52.9129,53.0428,52.8787,53.0291,21700.0
2012-05-17 13:00:00,77.53,77.74,77.53,77.6,44800.0,53.0017,53.1453,53.0017,53.0496,44800.0
2012-05-17 13:30:00,77.61,77.63,77.39,77.49,36000.0,53.0564,53.0701,52.906,52.9744,36000.0
2012-05-17 14:00:00,77.47,77.54,77.33,77.44,29200.0,52.9607,53.0086,52.865,52.9402,29200.0
2012-05-17 14:30:00,77.43,77.51,77.36,77.38,63000.0,52.9334,52.9881,52.8855,52.8992,63000.0
2012-05-17 15:00:00,77.38,77.44,77.28,77.38,84000.0,52.8992,52.9402,52.8308,52.8992,84000.0
2012-05-17 15:30:00,77.37,77.37,77.14,77.19,203600.0,52.8924,52.8924,52.7351,52.7693,203600.0
2012-05-18 09:30:00,76.85,77.01,76.6,76.68,34100.0,52.5369,52.6463,52.366,52.4207,34100.0
2012-05-18 10:00:00,76.71,76.8,76.63,76.72,20200.0,52.4412,52.5027,52.3865,52.448,20200.0
2012-05-18 10:30:00,76.74,76.99,76.71,76.86,13300.0,52.4617,52.6326,52.4412,52.5437,13300.0
2012-05-18 11:00:00,76.86,76.95,76.6,76.64,10800.0,52.5437,52.6052,52.366,52.3933,10800.0
2012-05-18 11:30:00,76.64,76.65,76.19,76.23,32300.0,52.3933,52.4002,52.0857,52.113,32300.0
2012-05-18 12:00:00,76.21,76.44,76.21,76.38,22600.0,52.0994,52.2566,52.0994,52.2156,22600.0
2012-05-18 12:30:00,76.4,76.55,76.35,76.49,16000.0,52.2292,52.3318,52.1951,52.2908,16000.0
2012-05-18 13:00:00,76.51,76.55,76.4,76.44,14000.0,52.3044,52.3318,52.2292,52.2566,14000.0
2012-05-18 13:30:00,76.43,76.44,76.22,76.26,15100.0,52.2498,52.2566,52.1062,52.1335,15100.0
2012-05-18 14:00:00,76.23,76.28,76.11,76.19,12200.0,52.113,52.1472,52.031,52.0857,12200.0
2012-05-18 14:30:00,76.17,76.17,75.87,76.0,24400.0,52.072,52.072,51.8669,51.9558,24400.0
2012-05-18 15:00:00,75.98,76.27,75.94,76.14,23100.0,51.9421,52.1404,51.9148,52.0515,23100.0
2012-05-18 15:30:00,76.15,76.15,75.9,76.05,88700.0,52.0583,52.0583,51.8874,51.99,88700.0
2012-05-21 09:30:00,75.77,75.98,75.74,75.97,29300.0,51.7986,51.9421,51.778,51.9353,29300.0
2012-05-21 10:00:00,75.96,76.16,75.87,76.12,18300.0,51.9284,52.0652,51.8669,52.0378,18300.0
2012-05-21 10:30:00,76.14,76.3,76.06,76.27,17200.0,52.0515,52.1609,51.9968,52.1404,17200.0
2012-05-21 11:00:00,76.24,76.39,76.18,76.31,32100.0,52.1199,52.2224,52.0788,52.1677,32100.0
2012-05-21 11:30:00,76.34,76.44,76.3,76.4,136500.0,52.1882,52.2566,52.1609,52.2292,136500.0
2012-05-21 12:00:00,76.41,76.58,76.34,76.57,30700.0,52.2361,52.3523,52.1882,52.3455,30700.0
2012-05-21 12:30:00,76.57,76.62,76.37,76.42,19900.0,52.3455,52.3796,52.2087,52.2429,19900.0
2012-05-21 13:00:00,76.44,76.55,76.42,76.48,19500.0,52.2566,52.3318,52.2429,52.2839,19500.0
2012-05-21 13:30:00,76.48,76.55,76.43,76.54,25400.0,52.2839,52.3318,52.2498,52.325,25400.0
2012-05-21 14:00:00,76.55,76.67,76.46,76.5,21900.0,52.3318,52.4138,52.2703,52.2976,21900.0
2012-05-21 14:30:00,76.54,76.71,76.5,76.66,13400.0,52.325,52.4412,52.2976,52.407,13400.0
2012-05-21 15:00:00,76.7,76.79,76.68,76.69,39300.0,52.4343,52.4959,52.4207,52.4275,39300.0
2012-05-21 15:30:00,76.7,76.76,76.61,76.74,153300.0,52.4343,52.4754,52.3728,52.4617,153300.0
2012-05-22 09:30:00,77.42,77.68,77.37,77.41,20000.0,52.9265,53.1043,52.8924,52.9197,20000.0
2012-05-22 10:00:00,77.38,77.79,77.38,77.67,20900.0,52.8992,53.1795,52.8992,53.0975,20900.0
2012-05-22 10:30:00,77.65,77.9,77.65,77.85,21400.0,53.0838,53.2547,53.0838,53.2205,21400.0
2012-05-22 11:00:00,77.9,77.93,77.82,77.86,10200.0,53.2547,53.2752,53.2,53.2273,10200.0
2012-05-22 11:30:00,77.82,77.91,77.74,77.77,17800.0,53.2,53.2615,53.1453,53.1658,17800.0
2012-05-22 12:00:00,77.75,77.75,77.51,77.65,9500.0,53.1521,53.1521,52.9881,53.0838,9500.0
2012-05-22 12:30:00,77.68,77.75,77.64,77.72,5100.0,53.1043,53.1521,53.0769,53.1316,5100.0
2012-05-22 13:00:00,77.69,77.8,77.62,77.62,11700.0,53.1111,53.1863,53.0633,53.0633,11700.0
2012-05-22 13:30:00,77.56,77.69,77.54,77.62,6000.0,53.0223,53.1111,53.0086,53.0633,6000.0
2012-05-22 14:00:00,77.67,77.75,77.59,77.66,12000.0,53.0975,53.1521,53.0428,53.0906,12000.0
2012-05-22 14:30:00,77.63,77.65,77.35,77.41,31100.0,53.0701,53.0838,52.8787,52.9197,31100.0
2012-05-22 15:00:00,77.4,77.49,77.21,77.21,37100.0,52.9129,52.9744,52.783,52.783,37100.0
2012-05-22 15:30:00,77.2,77.28,76.85,77.21,69300.0,52.7761,52.8308,52.5369,52.783,69300.0
2012-05-23 09:30:00,77.18,77.18,76.82,77.04,19200.0,52.7625,52.7625,52.5164,52.6668,19200.0
2012-05-23 10:00:00,77.02,77.02,76.61,76.68,14400.0,52.6531,52.6531,52.3728,52.4207,14400.0
2012-05-23 10:30:00,76.65,76.65,76.27,76.35,27300.0,52.4002,52.4002,52.1404,52.1951,27300.0
2012-05-23 11:00:00,76.39,76.68,76.34,76.56,12100.0,52.2224,52.4207,52.1882,52.3386,12100.0
2012-05-23 11:30:00,76.59,76.66,76.42,76.47,8400.0,52.3591,52.407,52.2429,52.2771,8400.0
2012-05-23 12:00:00,76.41,76.52,76.29,76.31,10100.0,52.2361,52.3113,52.154,52.1677,10100.0
2012-05-23 12:30:00,76.32,76.54,76.28,76.47,10200.0,52.1746,52.325,52.1472,52.2771,10200.0
2012-05-23 13:00:00,76.45,76.56,76.41,76.5,15200.0,52.2634,52.3386,52.2361,52.2976,15200.0
2012-05-23 13:30:00,76.5,76.63,76.45,76.52,17000.0,52.2976,52.3865,52.2634,52.3113,17000.0
2012-05-23 14:00:00,76.53,76.55,76.35,76.35,17100.0,52.3181,52.3318,52.1951,52.1951,17100.0
2012-05-23 14:30:00,76.29,76.72,76.29,76.72,14600.0,52.154,52.448,52.154,52.448,14600.0
2012-05-23 15:00:00,76.71,76.92,76.6,76.83,23300.0,52.4412,52.5847,52.366,52.5232,23300.0
2012-05-23 15:30:00,76.88,77.28,76.88,77.22,44900.0,52.5574,52.8308,52.5574,52.7898,44900.0
2012-05-24 09:30:00,77.25,77.34,77.03,77.13,121800.0,52.8103,52.8719,52.6599,52.7283,121800.0
2012-05-24 10:00:00,77.13,77.27,77.04,77.26,20700.0,52.7283,52.824,52.6668,52.8172,20700.0
2012-05-24 10:30:00,77.27,77.49,77.23,77.3,11100.0,52.824,52.9744,52.7967,52.8445,11100.0
2012-05-24 11:00:00,77.28,77.39,77.14,77.27,12200.0,52.8308,52.906,52.7351,52.824,12200.0
2012-05-24 11:30:00,77.25,77.25,77.05,77.12,6100.0,52.8103,52.8103,52.6736,52.7215,6100.0
2012-05-24 12:00:00,77.1,77.11,76.86,76.9,10700.0,52.7078,52.7146,52.5437,52.5711,10700.0
2012-05-24 12:30:00,76.86,76.99,76.83,76.95,9200.0,52.5437,52.6326,52.5232,52.6052,9200.0
2012-05-24 13:00:00,76.93,77.06,76.86,76.89,32800.0,52.5916,52.6804,52.5437,52.5642,32800.0
2012-05-24 13:30:00,76.87,76.98,76.81,76.84,17700.0,52.5506,52.6257,52.5095,52.53,17700.0
2012-05-24 14:00:00,76.79,76.96,76.79,76.85,10000.0,52.4959,52.6121,52.4959,52.5369,10000.0
2012-05-24 14:30:00,76.85,76.97,76.74,76.81,19700.0,52.5369,52.6189,52.4617,52.5095,19700.0
2012-05-24 15:00:00,76.8,77.1,76.78,77.03,52800.0,52.5027,52.7078,52.489,52.6599,52800.0
2012-05-24 15:30:00,77.06,77.24,77.01,77.21,23300.0,52.6804,52.8035,52.6463,52.783,23300.0
2012-05-25 09:30:00,77.02,77.14,76.8,76.97,30100.0,52.6531,52.7351,52.5027,52.6189,30100.0
2012-05-25 10:00:00,76.95,76.99,76.76,76.99,9400.0,52.6052,52.6326,52.4754,52.6326,9400.0
2012-05-25 10:30:00,77.01,77.13,76.82,76.82,18600.0,52.6463,52.7283,52.5164,52.5164,18600.0
2012-05-25 11:00:00,76.86,76.98,76.82,76.9,9500.0,52.5437,52.6257,52.5164,52.5711,9500.0
2012-05-25 11:30:00,76.89,76.9,76.8,76.84,15700.0,52.5642,52.5711,52.5027,52.53,15700.0
2012-05-25 12:00:00,76.84,76.85,76.78,76.81,8700.0,52.53,52.5369,52.489,52.5095,8700.0
2012-05-25 12:30:00,76.79,76.85,76.78,76.83,6500.0,52.4959,52.5369,52.489,52.5232,6500.0
2012-05-25 13:00:00,76.78,76.92,76.78,76.91,6900.0,52.489,52.5847,52.489,52.5779,6900.0
2012-05-25 13:30:00,76.93,76.97,76.87,76.91,6000.0,52.5916,52.6189,52.5506,52.5779,6000.0
2012-05-25 14:00:00,76.9,76.96,76.76,76.92,16000.0,52.5711,52.6121,52.4754,52.5847,16000.0
2012-05-25 14:30:00,76.9,76.92,76.77,76.84,8800.0,52.5711,52.5847,52.4822,52.53,8800.0
2012-05-25 15:00:00,76.83,76.85,76.61,76.65,21200.0,52.5232,52.5369,52.3728,52.4002,21200.0
2012-05-25 15:30:00,76.62,76.79,76.61,76.78,25400.0,52.3796,52.4959,52.3728,52.489,25400.0
2012-05-29 09:30:00,77.06,77.28,77.04,77.23,43500.0,52.6804,52.8308,52.6668,52.7967,43500.0
2012-05-29 10:00:00,77.25,77.59,77.18,77.56,29000.0,52.8103,53.0428,52.7625,53.0223,29000.0
2012-05-29 10:30:00,77.56,77.65,77.54,77.61,12600.0,53.0223,53.0838,53.0086,53.0564,12600.0
2012-05-29 11:00:00,77.6,77.63,77.44,77.48,29200.0,53.0496,53.0701,52.9402,52.9676,29200.0
2012-05-29 11:30:00,77.47,77.5,76.7,77.01,60700.0,52.9607,52.9812,52.4343,52.6463,60700.0
2012-05-29 12:00:00,76.98,76.98,76.81,76.94,11900.0,52.6257,52.6257,52.5095,52.5984,11900.0
2012-05-29 12:30:00,76.93,76.96,76.87,76.92,14600.0,52.5916,52.6121,52.5506,52.5847,14600.0
2012-05-29 13:00:00,76.92,76.96,76.85,76.86,17200.0,52.5847,52.6121,52.5369,52.5437,17200.0
2012-05-29 13:30:00,76.87,76.93,76.77,76.93,28400.0,52.5506,52.5916,52.4822,52.5916,28400.0
2012-05-29 14:00:00,76.9,76.95,76.8,76.85,21600.0,52.5711,52.6052,52.5027,52.5369,21600.0
2012-05-29 14:30:00,76.83,76.93,76.79,76.93,28000.0,52.5232,52.5916,52.4959,52.5916,28000.0
2012-05-29 15:00:00,76.94,77.0,76.87,76.9,45700.0,52.5984,52.6394,52.5506,52.5711,45700.0
2012-05-29 15:30:00,76.9,77.12,76.82,77.12,77000.0,52.5711,52.7215,52.5164,52.7215,77000.0
2012-05-30 09:30:00,76.56,76.83,76.56,76.69,81900.0,52.3386,52.5232,52.3386,52.4275,81900.0
2012-05-30 10:00:00,76.68,76.88,76.61,76.81,33100.0,52.4207,52.5574,52.3728,52.5095,33100.0
2012-05-30 10:30:00,76.84,76.86,76.67,76.76,23300.0,52.53,52.5437,52.4138,52.4754,23300.0
2012-05-30 11:00:00,76.73,76.86,76.67,76.79,15600.0,52.4548,52.5437,52.4138,52.4959,15600.0
2012-05-30 11:30:00,76.8,76.84,76.55,76.6,21400.0,52.5027,52.53,52.3318,52.366,21400.0
2012-05-30 12:00:00,76.58,76.61,76.37,76.41,22600.0,52.3523,52.3728,52.2087,52.2361,22600.0
2012-05-30 12:30:00,76.41,76.49,76.4,76.46,8500.0,52.2361,52.2908,52.2292,52.2703,8500.0
2012-05-30 13:00:00,76.46,76.47,76.34,76.42,15800.0,52.2703,52.2771,52.1882,52.2429,15800.0
2012-05-30 13:30:00,76.41,76.71,76.41,76.69,65200.0,52.2361,52.4412,52.2361,52.4275,65200.0
2012-05-30 14:00:00,76.7,76.72,76.55,76.58,18100.0,52.4343,52.448,52.3318,52.3523,18100.0
2012-05-30 14:30:00,76.58,76.58,76.35,76.38,42100.0,52.3523,52.3523,52.1951,52.2156,42100.0
2012-05-30 15:00:00,76.37,76.49,76.28,76.45,35600.0,52.2087,52.2908,52.1472,52.2634,35600.0
2012-05-30 15:30:00,76.47,76.61,76.36,76.36,91900.0,52.2771,52.3728,52.2019,52.2019,91900.0
2012-05-31 09:30:00,76.89,77.14,76.72,76.72,41100.0,52.5642,52.7351,52.448,52.448,41100.0
2012-05-31 10:00:00,76.73,76.75,76.5,76.65,12700.0,52.4548,52.4685,52.2976,52.4002,12700.0
2012-05-31 10:30:00,76.65,76.71,76.43,76.62,21200.0,52.4002,52.4412,52.2498,52.3796,21200.0
2012-05-31 11:00:00,76.61,76.63,76.44,76.6,24800.0,52.3728,52.3865,52.2566,52.366,24800.0
2012-05-31 11:30:00,76.61,76.82,76.61,76.79,5800.0,52.3728,52.5164,52.3728,52.4959,5800.0
2012-05-31 12:00:00,76.77,77.13,76.76,77.05,10600.0,52.4822,52.7283,52.4754,52.6736,10600.0
2012-05-31 12:30:00,77.05,77.05,76.81,76.91,21000.0,52.6736,52.6736,52.5095,52.5779,21000.0
2012-05-31 13:00:00,76.91,77.1,76.9,76.95,16600.0,52.5779,52.7078,52.5711,52.6052,16600.0
2012-05-31 13:30:00,76.95,76.95,76.77,76.79,6100.0,52.6052,52.6052,52.4822,52.4959,6100.0
2012-05-31 14:00:00,76.76,76.92,76.75,76.84,9200.0,52.4754,52.5847,52.4685,52.53,9200.0
2012-05-31 14:30:00,76.82,76.9,76.73,76.81,13800.0,52.5164,52.5711,52.4548,52.5095,13800.0
2012-05-31 15:00:00,76.87,77.15,76.81,77.11,31000.0,52.5506,52.742,52.5095,52.7146,31000.0
2012-05-31 15:30:00,77.13,77.24,76.82,76.85,60200.0,52.7283,52.8035,52.5164,52.5369,60200.0
2012-06-01 09:30:00,75.85,76.16,75.56,75.62,35900.0,51.8532,52.0652,51.655,51.696,35900.0
2012-06-01 10:00:00,75.61,75.75,75.15,75.2,78200.0,51.6892,51.7849,51.3747,51.4089,78200.0
2012-06-01 10:30:00,75.14,75.2,75.0,75.14,41200.0,51.3679,51.4089,51.2722,51.3679,41200.0
2012-06-01 11:00:00,75.07,75.09,74.86,75.03,38800.0,51.32,51.3337,51.1765,51.2927,38800.0
2012-06-01 11:30:00,75.0,75.16,74.89,75.05,22000.0,51.2722,51.3815,51.197,51.3063,22000.0
2012-06-01 12:00:00,75.03,75.13,74.91,74.94,17200.0,51.2927,51.361,51.2106,51.2311,17200.0
2012-06-01 12:30:00,74.94,74.95,74.85,74.88,11900.0,51.2311,51.238,51.1696,51.1901,11900.0
2012-06-01 13:00:00,74.88,75.07,74.86,74.92,19100.0,51.1901,51.32,51.1765,51.2175,19100.0
2012-06-01 13:30:00,74.93,74.96,74.78,74.87,25300.0,51.2243,51.2448,51.1218,51.1833,25300.0
2012-06-01 14:00:00,74.88,74.95,74.82,74.92,46400.0,51.1901,51.238,51.1491,51.2175,46400.0
2012-06-01 14:30:00,74.93,75.06,74.84,74.88,20600.0,51.2243,51.3132,51.1628,51.1901,20600.0
2012-06-01 15:00:00,74.88,74.93,74.75,74.82,36400.0,51.1901,51.2243,51.1013,51.1491,36400.0
2012-06-01 15:30:00,74.81,74.93,74.77,74.88,97100.0,51.1423,51.2243,51.1149,51.1901,97100.0
2012-06-04 09:30:00,74.73,74.75,74.35,74.4,51400.0,51.0876,51.1013,50.8278,50.862,51400.0
2012-06-04 10:00:00,74.4,74.44,74.16,74.32,32700.0,50.862,50.8893,50.6979,50.8073,32700.0
2012-06-04 10:30:00,74.34,74.41,74.2,74.28,26900.0,50.821,50.8688,50.7253,50.78,26900.0
2012-06-04 11:00:00,74.28,74.33,74.15,74.17,19900.0,50.78,50.8141,50.6911,50.7048,19900.0
2012-06-04 11:30:00,74.15,74.25,74.14,74.15,21200.0,50.6911,50.7594,50.6842,50.6911,21200.0
2012-06-04 12:00:00,74.18,74.19,73.94,73.96,25900.0,50.7116,50.7184,50.5475,50.5612,25900.0
2012-06-04 12:30:00,73.97,74.05,73.9,74.01,21900.0,50.568,50.6227,50.5202,50.5954,21900.0
2012-06-04 13:00:00,74.03,74.08,73.97,74.01,27200.0,50.609,50.6432,50.568,50.5954,27200.0
2012-06-04 13:30:00,74.04,74.23,73.99,74.07,36400.0,50.6159,50.7458,50.5817,50.6364,36400.0
2012-06-04 14:00:00,74.07,74.46,74.03,74.45,36000.0,50.6364,50.903,50.609,50.8962,36000.0
2012-06-04 14:30:00,74.41,74.61,74.38,74.57,44900.0,50.8688,51.0055,50.8483,50.9782,44900.0
2012-06-04 15:00:00,74.59,74.65,74.5,74.65,46700.0,50.9919,51.0329,50.9303,51.0329,46700.0
2012-06-04 15:30:00,74.59,74.66,74.41,74.61,79400.0,50.9919,51.0397,50.8688,51.0055,79400.0
2012-06-05 09:30:00,74.56,75.09,74.44,74.96,22400.0,50.9714,51.3337,50.8893,51.2448,22400.0
2012-06-05 10:00:00,75.08,75.22,75.04,75.12,15500.0,51.3269,51.4226,51.2995,51.3542,15500.0
2012-06-05 10:30:00,75.11,75.13,74.91,74.97,9800.0,51.3474,51.361,51.2106,51.2517,9800.0
2012-06-05 11:00:00,74.99,75.04,74.93,74.97,10600.0,51.2653,51.2995,51.2243,51.2517,10600.0
2012-06-05 11:30:00,75.0,75.02,74.75,74.75,7900.0,51.2722,51.2858,51.1013,51.1013,7900.0
2012-06-05 12:00:00,74.77,74.91,74.71,74.83,23300.0,51.1149,51.2106,51.0739,51.1559,23300.0
2012-06-05 12:30:00,74.82,75.07,74.81,74.88,19900.0,51.1491,51.32,51.1423,51.1901,19900.0
2012-06-05 13:00:00,74.9,74.91,74.79,74.89,7200.0,51.2038,51.2106,51.1286,51.197,7200.0
2012-06-05 13:30:00,74.86,75.06,74.84,74.95,14100.0,51.1765,51.3132,51.1628,51.238,14100.0
2012-06-05 14:00:00,74.95,75.07,74.89,75.01,11200.0,51.238,51.32,51.197,51.279,11200.0
2012-06-05 14:30:00,75.01,75.04,74.94,74.99,11000.0,51.279,51.2995,51.2311,51.2653,11000.0
2012-06-05 15:00:00,75.0,75.04,74.92,74.98,20400.0,51.2722,51.2995,51.2175,51.2585,20400.0
2012-06-05 15:30:00,74.98,75.11,74.96,75.03,60100.0,51.2585,51.3474,51.2448,51.2927,60100.0
2012-06-06 09:30:00,75.97,76.3,75.97,76.21,34800.0,51.9353,52.1609,51.9353,52.0994,34800.0
2012-06-06 10:00:00,76.22,76.28,76.13,76.17,20300.0,52.1062,52.1472,52.0447,52.072,20300.0
2012-06-06 10:30:00,76.13,76.29,76.09,76.24,14300.0,52.0447,52.154,52.0173,52.1199,14300.0
2012-06-06 11:00:00,76.26,76.5,76.15,76.49,19200.0,52.1335,52.2976,52.0583,52.2908,19200.0
2012-06-06 11:30:00,76.46,76.55,76.39,76.47,17700.0,52.2703,52.3318,52.2224,52.2771,17700.0
2012-06-06 12:00:00,76.49,76.59,76.49,76.54,9600.0,52.2908,52.3591,52.2908,52.325,9600.0
2012-06-06 12:30:00,76.54,76.64,76.53,76.6,12300.0,52.325,52.3933,52.3181,52.366,12300.0
2012-06-06 13:00:00,76.63,76.63,76.5,76.54,25300.0,52.3865,52.3865,52.2976,52.325,25300.0
2012-06-06 13:30:00,76.55,76.58,76.48,76.52,24500.0,52.3318,52.3523,52.2839,52.3113,24500.0
2012-06-06 14:00:00,76.5,76.56,76.42,76.47,37700.0,52.2976,52.3386,52.2429,52.2771,37700.0
2012-06-06 14:30:00,76.48,76.59,76.47,76.53,46000.0,52.2839,52.3591,52.2771,52.3181,46000.0
2012-06-06 15:00:00,76.54,76.66,76.53,76.6,32800.0,52.325,52.407,52.3181,52.366,32800.0
2012-06-06 15:30:00,76.62,76.89,76.58,76.86,70200.0,52.3796,52.5642,52.3523,52.5437,70200.0
2012-06-07 09:30:00,77.52,77.63,77.44,77.63,20800.0,52.9949,53.0701,52.9402,53.0701,20800.0
2012-06-07 10:00:00,77.64,77.65,77.11,77.24,16200.0,53.0769,53.0838,52.7146,52.8035,16200.0
2012-06-07 10:30:00,77.23,77.25,76.99,77.04,14700.0,52.7967,52.8103,52.6326,52.6668,14700.0
2012-06-07 11:00:00,77.05,77.11,76.87,77.01,15500.0,52.6736,52.7146,52.5506,52.6463,15500.0
2012-06-07 11:30:00,77.05,77.25,77.01,77.18,6600.0,52.6736,52.8103,52.6463,52.7625,6600.0
2012-06-07 12:00:00,77.13,77.24,77.03,77.19,33900.0,52.7283,52.8035,52.6599,52.7693,33900.0
2012-06-07 12:30:00,77.18,77.18,77.06,77.09,6700.0,52.7625,52.7625,52.6804,52.7009,6700.0
2012-06-07 13:00:00,77.1,77.3,77.06,77.3,10100.0,52.7078,52.8445,52.6804,52.8445,10100.0
2012-06-07 13:30:00,77.31,77.31,77.15,77.15,9700.0,52.8513,52.8513,52.742,52.742,9700.0
2012-06-07 14:00:00,77.15,77.19,77.08,77.16,16600.0,52.742,52.7693,52.6941,52.7488,16600.0
2012-06-07 14:30:00,77.16,77.16,77.01,77.01,10800.0,52.7488,52.7488,52.6463,52.6463,10800.0
2012-06-07 15:00:00,77.0,77.02,76.87,76.97,18700.0,52.6394,52.6531,52.5506,52.6189,18700.0
2012-06-07 15:30:00,76.94,76.96,76.68,76.85,37800.0,52.5984,52.6121,52.4207,52.5369,37800.0
2012-06-08 09:30:00,76.02,76.02,75.66,75.77,15700.0,51.9695,51.9695,51.7234,51.7986,15700.0
2012-06-08 10:00:00,75.74,75.84,75.72,75.74,8400.0,51.778,51.8464,51.7644,51.778,8400.0
2012-06-08 10:30:00,75.72,75.89,75.72,75.88,9500.0,51.7644,51.8806,51.7644,51.8738,9500.0
2012-06-08 11:00:00,75.87,76.05,75.84,76.04,11300.0,51.8669,51.99,51.8464,51.9831,11300.0
2012-06-08 11:30:00,76.03,76.19,75.99,76.15,14100.0,51.9763,52.0857,51.949,52.0583,14100.0
2012-06-08 12:00:00,76.12,76.2,76.04,76.05,20400.0,52.0378,52.0925,51.9831,51.99,20400.0
2012-06-08 12:30:00,76.05,76.39,76.05,76.39,19900.0,51.99,52.2224,51.99,52.2224,19900.0
2012-06-08 13:00:00,76.4,76.56,76.36,76.46,21300.0,52.2292,52.3386,52.2019,52.2703,21300.0
2012-06-08 13:30:00,76.45,76.48,76.4,76.42,16600.0,52.2634,52.2839,52.2292,52.2429,16600.0
2012-06-08 14:00:00,76.43,76.45,76.37,76.43,14300.0,52.2498,52.2634,52.2087,52.2498,14300.0
2012-06-08 14:30:00,76.45,76.59,76.44,76.47,14100.0,52.2634,52.3591,52.2566,52.2771,14100.0
2012-06-08 15:00:00,76.45,76.53,76.38,76.38,23400.0,52.2634,52.3181,52.2156,52.2156,23400.0
2012-06-08 15:30:00,76.4,76.51,76.39,76.51,73600.0,52.2292,52.3044,52.2224,52.3044,73600.0
2012-06-11 09:30:00,76.78,76.83,76.52,76.56,28200.0,52.489,52.5232,52.3113,52.3386,28200.0
2012-06-11 10:00:00,76.51,76.57,76.15,76.2,11300.0,52.3044,52.3455,52.0583,52.0925,11300.0
2012-06-11 10:30:00,76.18,76.26,76.04,76.09,13500.0,52.0788,52.1335,51.9831,52.0173,13500.0
2012-06-11 11:00:00,76.07,76.19,76.04,76.17,8400.0,52.0036,52.0857,51.9831,52.072,8400.0
2012-06-11 11:30:00,76.13,76.32,76.13,76.3,9800.0,52.0447,52.1746,52.0447,52.1609,9800.0
2012-06-11 12:00:00,76.29,76.33,76.15,76.18,9800.0,52.154,52.1814,52.0583,52.0788,9800.0
2012-06-11 12:30:00,76.19,76.25,76.15,76.16,9900.0,52.0857,52.1267,52.0583,52.0652,9900.0
2012-06-11 13:00:00,76.17,76.34,76.14,76.23,11800.0,52.072,52.1882,52.0515,52.113,11800.0
2012-06-11 13:30:00,76.26,76.26,76.09,76.09,14900.0,52.1335,52.1335,52.0173,52.0173,14900.0
2012-06-11 14:00:00,76.08,76.08,75.92,75.95,9800.0,52.0105,52.0105,51.9011,51.9216,9800.0
2012-06-11 14:30:00,75.95,76.08,75.94,75.97,18200.0,51.9216,52.0105,51.9148,51.9353,18200.0
2012-06-11 15:00:00,76.0,76.0,75.69,75.75,34500.0,51.9558,51.9558,51.7439,51.7849,34500.0
2012-06-11 15:30:00,75.74,75.96,75.57,75.61,88700.0,51.778,51.9284,51.6618,51.6892,88700.0
2012-06-12 09:30:00,76.2,76.38,76.01,76.1,14500.0,52.0925,52.2156,51.9626,52.0242,14500.0
2012-06-12 10:00:00,76.09,76.21,75.77,75.88,12200.0,52.0173,52.0994,51.7986,51.8738,12200.0
2012-06-12 10:30:00,75.85,76.01,75.75,75.89,9100.0,51.8532,51.9626,51.7849,51.8806,9100.0
2012-06-12 11:00:00,75.97,76.39,75.97,76.27,6800.0,51.9353,52.2224,51.9353,52.1404,6800.0
2012-06-12 11:30:00,76.28,76.28,76.09,76.15,3900.0,52.1472,52.1472,52.0173,52.0583,3900.0
2012-06-12 12:00:00,76.13,76.17,76.02,76.07,7000.0,52.0447,52.072,51.9695,52.0036,7000.0
2012-06-12 12:30:00,76.1,76.2,76.08,76.11,5500.0,52.0242,52.0925,52.0105,52.031,5500.0
2012-06-12 13:00:00,76.09,76.32,76.04,76.18,9400.0,52.0173,52.1746,51.9831,52.0788,9400.0
2012-06-12 13:30:00,76.21,76.3,76.16,76.23,9200.0,52.0994,52.1609,52.0652,52.113,9200.0
2012-06-12 14:00:00,76.19,76.28,76.17,76.28,6400.0,52.0857,52.1472,52.072,52.1472,6400.0
2012-06-12 14:30:00,76.29,76.43,76.27,76.27,5000.0,52.154,52.2498,52.1404,52.1404,5000.0
2012-06-12 15:00:00,76.26,76.42,76.21,76.42,17000.0,52.1335,52.2429,52.0994,52.2429,17000.0
2012-06-12 15:30:00,76.41,76.57,76.34,76.49,29900.0,52.2361,52.3455,52.1882,52.2908,29900.0
2012-06-13 09:30:00,76.42,76.6,76.23,76.32,52500.0,52.2429,52.366,52.113,52.1746,52500.0
2012-06-13 10:00:00,76.31,76.59,76.3,76.5,8800.0,52.1677,52.3591,52.1609,52.2976,8800.0
2012-06-13 10:30:00,76.53,76.62,76.51,76.61,13700.0,52.3181,52.3796,52.3044,52.3728,13700.0
2012-06-13 11:00:00,76.6,76.63,76.53,76.57,9000.0,52.366,52.3865,52.3181,52.3455,9000.0
2012-06-13 11:30:00,76.57,76.7,76.46,76.49,10800.0,52.3455,52.4343,52.2703,52.2908,10800.0
2012-06-13 12:00:00,76.48,76.48,76.35,76.35,5500.0,52.2839,52.2839,52.1951,52.1951,5500.0
2012-06-13 12:30:00,76.37,76.63,76.37,76.52,4400.0,52.2087,52.3865,52.2087,52.3113,4400.0
2012-06-13 13:00:00,76.55,76.56,76.45,76.54,8000.0,52.3318,52.3386,52.2634,52.325,8000.0
2012-06-13 13:30:00,76.53,76.53,76.41,76.42,10700.0,52.3181,52.3181,52.2361,52.2429,10700.0
2012-06-13 14:00:00,76.4,76.4,76.27,76.31,3000.0,52.2292,52.2292,52.1404,52.1677,3000.0
2012-06-13 14:30:00,76.31,76.31,76.16,76.25,19300.0,52.1677,52.1677,52.0652,52.1267,19300.0
2012-06-13 15:00:00,76.23,76.31,75.95,75.97,25000.0,52.113,52.1677,51.9216,51.9353,25000.0
2012-06-13 15:30:00,75.97,76.19,75.97,76.16,65900.0,51.9353,52.0857,51.9353,52.0652,65900.0
2012-06-14 09:30:00,75.83,75.87,75.49,75.83,27100.0,51.8396,51.8669,51.6071,51.8396,27100.0
2012-06-14 10:00:00,75.84,75.85,75.71,75.76,6600.0,51.8464,51.8532,51.7575,51.7917,6600.0
2012-06-14 10:30:00,75.76,75.76,75.62,75.75,17100.0,51.7917,51.7917,51.696,51.7849,17100.0
2012-06-14 11:00:00,75.69,75.77,75.61,75.77,5700.0,51.7439,51.7986,51.6892,51.7986,5700.0
2012-06-14 11:30:00,75.82,75.82,75.7,75.71,8000.0,51.8327,51.8327,51.7507,51.7575,8000.0
2012-06-14 12:00:00,75.68,75.71,75.53,75.54,14400.0,51.737,51.7575,51.6345,51.6413,14400.0
2012-06-14 12:30:00,75.54,75.67,75.52,75.66,6900.0,51.6413,51.7302,51.6277,51.7234,6900.0
2012-06-14 13:00:00,75.68,75.74,75.61,75.65,6800.0,51.737,51.778,51.6892,51.7165,6800.0
2012-06-14 13:30:00,75.63,75.77,75.63,75.72,6300.0,51.7029,51.7986,51.7029,51.7644,6300.0
2012-06-14 14:00:00,75.75,75.8,75.63,75.63,3700.0,51.7849,51.8191,51.7029,51.7029,3700.0
2012-06-14 14:30:00,75.61,75.66,75.48,75.5,27200.0,51.6892,51.7234,51.6003,51.614,27200.0
2012-06-14 15:00:00,75.48,76.16,75.48,75.79,41900.0,51.6003,52.0652,51.6003,51.8122,41900.0
2012-06-14 15:30:00,75.72,76.16,75.72,76.0,41600.0,51.7644,52.0652,51.7644,51.9558,41600.0
2012-06-15 09:30:00,76.01,76.21,75.98,76.03,14800.0,51.9626,52.0994,51.9421,51.9763,14800.0
2012-06-15 10:00:00,76.06,76.14,75.91,75.95,12700.0,51.9968,52.0515,51.8943,51.9216,12700.0
2012-06-15 10:30:00,75.95,76.14,75.94,76.06,6500.0,51.9216,52.0515,51.9148,51.9968,6500.0
2012-06-15 11:00:00,76.08,76.22,76.05,76.21,8900.0,52.0105,52.1062,51.99,52.0994,8900.0
2012-06-15 11:30:00,76.22,76.28,76.2,76.2,12800.0,52.1062,52.1472,52.0925,52.0925,12800.0
2012-06-15 12:00:00,76.2,76.25,76.18,76.19,16100.0,52.0925,52.1267,52.0788,52.0857,16100.0
2012-06-15 12:30:00,76.18,76.19,76.14,76.16,3900.0,52.0788,52.0857,52.0515,52.0652,3900.0
2012-06-15 13:00:00,76.18,76.3,76.18,76.3,12000.0,52.0788,52.1609,52.0788,52.1609,12000.0
2012-06-15 13:30:00,76.29,76.34,76.23,76.34,11500.0,52.154,52.1882,52.113,52.1882,11500.0
2012-06-15 14:00:00,76.37,76.46,76.32,76.44,7900.0,52.2087,52.2703,52.1746,52.2566,7900.0
2012-06-15 14:30:00,76.45,76.5,76.4,76.43,8800.0,52.2634,52.2976,52.2292,52.2498,8800.0
2012-06-15 15:00:00,76.42,76.5,76.39,76.47,16800.0,52.2429,52.2976,52.2224,52.2771,16800.0
2012-06-15 15:30:00,76.49,76.58,76.44,76.51,35700.0,52.2908,52.3523,52.2566,52.3044,35700.0
2012-06-18 09:30:00,76.53,77.07,76.5,76.89,54700.0,52.3181,52.6873,52.2976,52.5642,54700.0
2012-06-18 10:00:00,76.89,77.12,76.85,77.07,12000.0,52.5642,52.7215,52.5369,52.6873,12000.0
2012-06-18 10:30:00,76.99,77.18,76.84,76.98,45100.0,52.6326,52.7625,52.53,52.6257,45100.0
2012-06-18 11:00:00,77.02,77.05,76.89,76.92,7100.0,52.6531,52.6736,52.5642,52.5847,7100.0
2012-06-18 11:30:00,76.91,77.0,76.89,76.93,9100.0,52.5779,52.6394,52.5642,52.5916,9100.0
2012-06-18 12:00:00,76.9,76.92,76.75,76.75,5900.0,52.5711,52.5847,52.4685,52.4685,5900.0
2012-06-18 12:30:00,76.77,76.81,76.69,76.79,7200.0,52.4822,52.5095,52.4275,52.4959,7200.0
2012-06-18 13:00:00,76.77,76.85,76.72,76.85,8000.0,52.4822,52.5369,52.448,52.5369,8000.0
2012-06-18 13:30:00,76.83,76.94,76.83,76.93,10700.0,52.5232,52.5984,52.5232,52.5916,10700.0
2012-06-18 14:00:00,76.89,76.95,76.86,76.87,6100.0,52.5642,52.6052,52.5437,52.5506,6100.0
2012-06-18 14:30:00,76.88,76.91,76.85,76.85,7000.0,52.5574,52.5779,52.5369,52.5369,7000.0
2012-06-18 15:00:00,76.87,76.89,76.79,76.89,16200.0,52.5506,52.5642,52.4959,52.5642,16200.0
2012-06-18 15:30:00,76.86,76.93,76.82,76.87,36900.0,52.5437,52.5916,52.5164,52.5506,36900.0
2012-06-19 09:30:00,76.72,76.86,76.56,76.78,15900.0,52.448,52.5437,52.3386,52.489,15900.0
2012-06-19 10:00:00,76.82,77.09,76.73,77.04,41800.0,52.5164,52.7009,52.4548,52.6668,41800.0
2012-06-19 10:30:00,77.04,77.08,76.9,77.05,6200.0,52.6668,52.6941,52.5711,52.6736,6200.0
2012-06-19 11:00:00,77.13,77.18,76.91,76.93,12900.0,52.7283,52.7625,52.5779,52.5916,12900.0
2012-06-19 11:30:00,76.97,76.97,76.87,76.97,15400.0,52.6189,52.6189,52.5506,52.6189,15400.0
2012-06-19 12:00:00,76.93,77.01,76.92,76.96,5900.0,52.5916,52.6463,52.5847,52.6121,5900.0
2012-06-19 12:30:00,77.04,77.12,77.04,77.1,6800.0,52.6668,52.7215,52.6668,52.7078,6800.0
2012-06-19 13:00:00,77.1,77.15,77.01,77.15,13000.0,52.7078,52.742,52.6463,52.742,13000.0
2012-06-19 13:30:00,77.18,77.25,77.17,77.2,16000.0,52.7625,52.8103,52.7556,52.7761,16000.0
2012-06-19 14:00:00,77.21,77.21,77.12,77.16,11000.0,52.783,52.783,52.7215,52.7488,11000.0
2012-06-19 14:30:00,77.12,77.12,76.95,77.0,16900.0,52.7215,52.7215,52.6052,52.6394,16900.0
2012-06-19 15:00:00,76.99,77.08,76.95,77.0,16100.0,52.6326,52.6941,52.6052,52.6394,16100.0
2012-06-19 15:30:00,77.01,77.01,76.85,76.91,30000.0,52.6463,52.6463,52.5369,52.5779,30000.0
2012-06-20 09:30:00,77.19,77.35,77.06,77.13,15800.0,52.7693,52.8787,52.6804,52.7283,15800.0
2012-06-20 10:00:00,77.15,77.2,77.05,77.15,4300.0,52.742,52.7761,52.6736,52.742,4300.0
2012-06-20 10:30:00,77.12,77.19,77.06,77.15,7300.0,52.7215,52.7693,52.6804,52.742,7300.0
2012-06-20 11:00:00,77.12,77.23,77.11,77.15,4300.0,52.7215,52.7967,52.7146,52.742,4300.0
2012-06-20 11:30:00,77.19,77.2,77.04,77.05,3700.0,52.7693,52.7761,52.6668,52.6736,3700.0
2012-06-20 12:00:00,77.04,77.04,76.92,76.95,7400.0,52.6668,52.6668,52.5847,52.6052,7400.0
2012-06-20 12:30:00,76.97,77.08,76.74,77.03,14600.0,52.6189,52.6941,52.4617,52.6599,14600.0
2012-06-20 13:00:00,77.03,77.44,77.03,77.4,10600.0,52.6599,52.9402,52.6599,52.9129,10600.0
2012-06-20 13:30:00,77.36,77.36,77.2,77.26,9300.0,52.8855,52.8855,52.7761,52.8172,9300.0
2012-06-20 14:00:00,77.26,77.39,77.1,77.11,9900.0,52.8172,52.906,52.7078,52.7146,9900.0
2012-06-20 14:30:00,77.16,77.29,76.94,77.11,22500.0,52.7488,52.8377,52.5984,52.7146,22500.0
2012-06-20 15:00:00,77.1,77.14,77.07,77.1,62900.0,52.7078,52.7351,52.6873,52.7078,62900.0
2012-06-20 15:30:00,77.1,77.39,77.08,77.38,90500.0,52.7078,52.906,52.6941,52.8992,90500.0
2012-06-21 09:30:00,77.82,77.97,77.68,77.71,45100.0,53.2,53.3025,53.1043,53.1248,45100.0
2012-06-21 10:00:00,77.7,77.7,77.47,77.49,16400.0,53.118,53.118,52.9607,52.9744,16400.0
2012-06-21 10:30:00,77.55,77.7,77.49,77.6,13300.0,53.0154,53.118,52.9744,53.0496,13300.0
2012-06-21 11:00:00,77.6,77.61,77.38,77.41,21500.0,53.0496,53.0564,52.8992,52.9197,21500.0
2012-06-21 11:30:00,77.41,77.48,77.21,77.48,25100.0,52.9197,52.9676,52.783,52.9676,25100.0
2012-06-21 12:00:00,77.44,77.45,77.1,77.1,4600.0,52.9402,52.9471,52.7078,52.7078,4600.0
2012-06-21 12:30:00,77.05,77.22,77.03,77.17,10200.0,52.6736,52.7898,52.6599,52.7556,10200.0
2012-06-21 13:00:00,77.18,77.19,76.9,76.9,16300.0,52.7625,52.7693,52.5711,52.5711,16300.0
2012-06-21 13:30:00,76.9,76.94,76.78,76.88,14800.0,52.5711,52.5984,52.489,52.5574,14800.0
2012-06-21 14:00:00,76.91,76.91,76.52,76.58,12200.0,52.5779,52.5779,52.3113,52.3523,12200.0
2012-06-21 14:30:00,76.59,76.72,76.59,76.65,26800.0,52.3591,52.448,52.3591,52.4002,26800.0
2012-06-21 15:00:00,76.67,76.67,76.35,76.45,21700.0,52.4138,52.4138,52.1951,52.2634,21700.0
2012-06-21 15:30:00,76.46,76.53,76.2,76.28,64300.0,52.2703,52.3181,52.0925,52.1472,64300.0
2012-06-22 09:30:00,76.99,77.0,76.69,76.77,8900.0,52.6326,52.6394,52.4275,52.4822,8900.0
2012-06-22 10:00:00,76.82,76.89,76.7,76.71,8700.0,52.5164,52.5642,52.4343,52.4412,8700.0
2012-06-22 10:30:00,76.61,76.68,76.46,76.52,13400.0,52.3728,52.4207,52.2703,52.3113,13400.0
2012-06-22 11:00:00,76.52,76.61,76.43,76.43,7600.0,52.3113,52.3728,52.2498,52.2498,7600.0
2012-06-22 11:30:00,76.43,76.58,76.42,76.46,8800.0,52.2498,52.3523,52.2429,52.2703,8800.0
2012-06-22 12:00:00,76.5,76.5,76.39,76.5,11700.0,52.2976,52.2976,52.2224,52.2976,11700.0
2012-06-22 12:30:00,76.45,76.54,76.44,76.52,6700.0,52.2634,52.325,52.2566,52.3113,6700.0
2012-06-22 13:00:00,76.54,76.54,76.45,76.48,6100.0,52.325,52.325,52.2634,52.2839,6100.0
2012-06-22 13:30:00,76.43,76.54,76.43,76.54,7100.0,52.2498,52.325,52.2498,52.325,7100.0
2012-06-22 14:00:00,76.54,76.67,76.54,76.65,18600.0,52.325,52.4138,52.325,52.4002,18600.0
2012-06-22 14:30:00,76.63,76.71,76.56,76.71,12500.0,52.3865,52.4412,52.3386,52.4412,12500.0
2012-06-22 15:00:00,76.71,76.75,76.62,76.67,13700.0,52.4412,52.4685,52.3796,52.4138,13700.0
2012-06-22 15:30:00,76.67,76.92,76.67,76.81,58400.0,52.4138,52.5847,52.4138,52.5095,58400.0
2012-06-25 09:30:00,76.49,76.56,76.22,76.44,73700.0,52.2908,52.3386,52.1062,52.2566,73700.0
2012-06-25 10:00:00,76.44,76.45,76.16,76.16,14900.0,52.2566,52.2634,52.0652,52.0652,14900.0
2012-06-25 10:30:00,76.15,76.23,76.1,76.21,17000.0,52.0583,52.113,52.0242,52.0994,17000.0
2012-06-25 11:00:00,76.21,76.24,76.09,76.24,18000.0,52.0994,52.1199,52.0173,52.1199,18000.0
2012-06-25 11:30:00,76.23,76.23,76.02,76.03,10700.0,52.113,52.113,51.9695,51.9763,10700.0
2012-06-25 12:00:00,76.01,76.08,76.0,76.06,5200.0,51.9626,52.0105,51.9558,51.9968,5200.0
2012-06-25 12:30:00,76.04,76.04,75.99,75.99,9500.0,51.9831,51.9831,51.949,51.949,9500.0
2012-06-25 13:00:00,75.96,76.05,75.94,76.05,14700.0,51.9284,51.99,51.9148,51.99,14700.0
2012-06-25 13:30:00,76.03,76.12,76.02,76.06,8200.0,51.9763,52.0378,51.9695,51.9968,8200.0
2012-06-25 14:00:00,76.08,76.08,75.97,75.97,13300.0,52.0105,52.0105,51.9353,51.9353,13300.0
2012-06-25 14:30:00,75.96,76.0,75.81,75.83,30600.0,51.9284,51.9558,51.8259,51.8396,30600.0
2012-06-25 15:00:00,75.84,76.15,75.78,76.09,41200.0,51.8464,52.0583,51.8054,52.0173,41200.0
2012-06-25 15:30:00,76.08,76.19,76.07,76.09,48200.0,52.0105,52.0857,52.0036,52.0173,48200.0
2012-06-26 09:30:00,76.48,76.49,76.28,76.31,55600.0,52.2839,52.2908,52.1472,52.1677,55600.0
2012-06-26 10:00:00,76.28,76.43,76.03,76.06,81400.0,52.1472,52.2498,51.9763,51.9968,81400.0
2012-06-26 10:30:00,76.05,76.14,75.98,76.07,23300.0,51.99,52.0515,51.9421,52.0036,23300.0
2012-06-26 11:00:00,76.06,76.16,75.85,75.95,29700.0,51.9968,52.0652,51.8532,51.9216,29700.0
2012-06-26 11:30:00,75.95,76.12,75.94,76.06,13600.0,51.9216,52.0378,51.9148,51.9968,13600.0
2012-06-26 12:00:00,76.09,76.22,76.06,76.17,15700.0,52.0173,52.1062,51.9968,52.072,15700.0
2012-06-26 12:30:00,76.12,76.27,76.12,76.13,22600.0,52.0378,52.1404,52.0378,52.0447,22600.0
2012-06-26 13:00:00,76.12,76.19,76.12,76.14,22400.0,52.0378,52.0857,52.0378,52.0515,22400.0
2012-06-26 13:30:00,76.14,76.22,76.06,76.16,29700.0,52.0515,52.1062,51.9968,52.0652,29700.0
2012-06-26 14:00:00,76.16,76.34,76.16,76.32,26700.0,52.0652,52.1882,52.0652,52.1746,26700.0
2012-06-26 14:30:00,76.34,76.41,76.23,76.31,13000.0,52.1882,52.2361,52.113,52.1677,13000.0
2012-06-26 15:00:00,76.32,76.4,76.28,76.36,28000.0,52.1746,52.2292,52.1472,52.2019,28000.0
2012-06-26 15:30:00,76.36,76.41,76.27,76.28,126200.0,52.2019,52.2361,52.1404,52.1472,126200.0
2012-06-27 09:30:00,76.24,76.4,76.13,76.28,31500.0,52.1199,52.2292,52.0447,52.1472,31500.0
2012-06-27 10:00:00,76.26,76.37,76.25,76.3,57800.0,52.1335,52.2087,52.1267,52.1609,57800.0
2012-06-27 10:30:00,76.32,76.36,76.18,76.25,11500.0,52.1746,52.2019,52.0788,52.1267,11500.0
2012-06-27 11:00:00,76.26,76.3,76.1,76.14,7200.0,52.1335,52.1609,52.0242,52.0515,7200.0
2012-06-27 11:30:00,76.14,76.33,76.14,76.27,6300.0,52.0515,52.1814,52.0515,52.1404,6300.0
2012-06-27 12:00:00,76.29,76.33,76.27,76.3,18500.0,52.154,52.1814,52.1404,52.1609,18500.0
2012-06-27 12:30:00,76.27,76.34,76.25,76.3,13300.0,52.1404,52.1882,52.1267,52.1609,13300.0
2012-06-27 13:00:00,76.28,76.33,76.26,76.27,5400.0,52.1472,52.1814,52.1335,52.1404,5400.0
2012-06-27 13:30:00,76.26,76.3,76.22,76.3,7800.0,52.1335,52.1609,52.1062,52.1609,7800.0
2012-06-27 14:00:00,76.34,76.34,76.2,76.28,6200.0,52.1882,52.1882,52.0925,52.1472,6200.0
2012-06-27 14:30:00,76.3,76.31,76.26,76.29,15300.0,52.1609,52.1677,52.1335,52.154,15300.0
2012-06-27 15:00:00,76.27,76.33,76.26,76.3,32100.0,52.1404,52.1814,52.1335,52.1609,32100.0
2012-06-27 15:30:00,76.3,76.32,76.23,76.3,57900.0,52.1609,52.1746,52.113,52.1609,57900.0
2012-06-28 09:30:00,77.69,77.82,77.55,77.8,65000.0,53.1111,53.2,53.0154,53.1863,65000.0
2012-06-28 10:00:00,77.8,77.83,77.48,77.51,26100.0,53.1863,53.2068,52.9676,52.9881,26100.0
2012-06-28 10:30:00,77.49,77.49,77.24,77.44,25300.0,52.9744,52.9744,52.8035,52.9402,25300.0
2012-06-28 11:00:00,77.45,77.51,77.41,77.5,16000.0,52.9471,52.9881,52.9197,52.9812,16000.0
2012-06-28 11:30:00,77.45,77.51,77.43,77.5,22000.0,52.9471,52.9881,52.9334,52.9812,22000.0
2012-06-28 12:00:00,77.54,77.54,77.4,77.43,21700.0,53.0086,53.0086,52.9129,52.9334,21700.0
2012-06-28 12:30:00,77.41,77.65,77.41,77.58,8400.0,52.9197,53.0838,52.9197,53.0359,8400.0
2012-06-28 13:00:00,77.58,77.62,77.44,77.46,6600.0,53.0359,53.0633,52.9402,52.9539,6600.0
2012-06-28 13:30:00,77.5,77.5,77.34,77.42,12200.0,52.9812,52.9812,52.8719,52.9265,12200.0
2012-06-28 14:00:00,77.44,77.46,77.31,77.36,10200.0,52.9402,52.9539,52.8513,52.8855,10200.0
2012-06-28 14:30:00,77.38,77.5,77.28,77.47,20800.0,52.8992,52.9812,52.8308,52.9607,20800.0
2012-06-28 15:00:00,77.49,77.65,77.46,77.59,18400.0,52.9744,53.0838,52.9539,53.0428,18400.0
2012-06-28 15:30:00,77.62,78.11,77.59,78.0,68500.0,53.0633,53.3982,53.0428,53.3231,68500.0
2012-06-29 09:30:00,80.27,80.38,79.92,80.02,87400.0,54.8749,54.9501,54.6356,54.704,87400.0
2012-06-29 10:00:00,80.04,80.14,79.98,80.09,65100.0,54.7177,54.786,54.6766,54.7518,65100.0
2012-06-29 10:30:00,80.09,80.25,80.02,80.17,58300.0,54.7518,54.8612,54.704,54.8065,58300.0
2012-06-29 11:00:00,80.17,80.2,80.12,80.18,26400.0,54.8065,54.827,54.7723,54.8134,26400.0
2012-06-29 11:30:00,80.17,80.25,80.16,80.25,16600.0,54.8065,54.8612,54.7997,54.8612,16600.0
2012-06-29 12:00:00,80.24,80.27,79.81,80.01,236500.0,54.8544,54.8749,54.5604,54.6971,236500.0
2012-06-29 12:30:00,79.98,80.0,79.82,79.91,51300.0,54.6766,54.6903,54.5673,54.6288,51300.0
2012-06-29 13:00:00,79.93,80.05,79.92,79.97,27700.0,54.6425,54.7245,54.6356,54.6698,27700.0
2012-06-29 13:30:00,79.99,80.02,79.93,80.01,20800.0,54.6835,54.704,54.6425,54.6971,20800.0
2012-06-29 14:00:00,80.0,80.16,79.99,80.16,13900.0,54.6903,54.7997,54.6835,54.7997,13900.0
2012-06-29 14:30:00,80.15,80.25,80.15,80.2,16000.0,54.7929,54.8612,54.7929,54.827,16000.0
2012-06-29 15:00:00,80.21,80.25,80.15,80.21,27500.0,54.8339,54.8612,54.7929,54.8339,27500.0
2012-06-29 15:30:00,80.2,80.5,80.14,80.5,124000.0,54.827,55.0321,54.786,55.0321,124000.0
2012-07-02 09:30:00,80.34,80.35,80.12,80.23,45700.0,54.9227,54.9296,54.7723,54.8475,45700.0
2012-07-02 10:00:00,80.24,80.24,79.84,79.87,46900.0,54.8544,54.8544,54.5809,54.6014,46900.0
2012-07-02 10:30:00,79.9,79.91,79.71,79.78,15200.0,54.6219,54.6288,54.4921,54.5399,15200.0
2012-07-02 11:00:00,79.76,79.8,79.6,79.63,11200.0,54.5262,54.5536,54.4169,54.4374,11200.0
2012-07-02 11:30:00,79.67,79.95,79.64,79.88,17600.0,54.4647,54.6561,54.4442,54.6083,17600.0
2012-07-02 12:00:00,79.86,79.94,79.86,79.93,3700.0,54.5946,54.6493,54.5946,54.6425,3700.0
2012-07-02 12:30:00,79.91,79.99,79.91,79.95,17200.0,54.6288,54.6835,54.6288,54.6561,17200.0
2012-07-02 13:00:00,79.92,79.95,79.87,79.95,4800.0,54.6356,54.6561,54.6014,54.6561,4800.0
2012-07-02 13:30:00,79.95,79.95,79.92,79.92,3500.0,54.6561,54.6561,54.6356,54.6356,3500.0
2012-07-02 14:00:00,79.9,79.97,79.84,79.95,15900.0,54.6219,54.6698,54.5809,54.6561,15900.0
2012-07-02 14:30:00,79.97,79.97,79.89,79.92,8400.0,54.6698,54.6698,54.6151,54.6356,8400.0
2012-07-02 15:00:00,79.92,80.02,79.89,80.0,20600.0,54.6356,54.704,54.6151,54.6903,20600.0
2012-07-02 15:30:00,80.0,80.18,80.0,80.17,39100.0,54.6903,54.8134,54.6903,54.8065,39100.0
2012-07-03 09:30:00,80.64,80.73,80.56,80.67,21600.0,55.1278,55.1894,55.0731,55.1483,21600.0
2012-07-03 10:00:00,80.67,80.83,80.53,80.65,37000.0,55.1483,55.2577,55.0526,55.1347,37000.0
2012-07-03 10:30:00,80.65,80.88,80.62,80.85,20600.0,55.1347,55.2919,55.1142,55.2714,20600.0
2012-07-03 11:00:00,80.85,81.0,80.85,81.0,15300.0,55.2714,55.3739,55.2714,55.3739,15300.0
2012-07-03 11:30:00,80.99,81.12,80.98,81.03,18700.0,55.3671,55.456,55.3603,55.3944,18700.0
2012-07-03 12:00:00,81.01,81.02,80.93,80.93,12400.0,55.3808,55.3876,55.3261,55.3261,12400.0
2012-07-03 12:30:00,80.92,80.93,80.78,80.87,41500.0,55.3192,55.3261,55.2235,55.2851,41500.0
2012-07-05 09:30:00,80.58,80.74,80.38,80.43,18100.0,55.0868,55.1962,54.9501,54.9843,18100.0
2012-07-05 10:00:00,80.4,80.48,80.27,80.44,9100.0,54.9638,55.0185,54.8749,54.9911,9100.0
2012-07-05 10:30:00,80.46,80.69,80.42,80.62,5300.0,55.0048,55.162,54.9774,55.1142,5300.0
2012-07-05 11:00:00,80.63,80.77,80.63,80.73,11000.0,55.121,55.2167,55.121,55.1894,11000.0
2012-07-05 11:30:00,80.71,80.73,80.57,80.59,8300.0,55.1757,55.1894,55.08,55.0936,8300.0
2012-07-05 12:00:00,80.59,80.64,80.55,80.55,5000.0,55.0936,55.1278,55.0663,55.0663,5000.0
2012-07-05 12:30:00,80.55,80.57,80.52,80.57,3700.0,55.0663,55.08,55.0458,55.08,3700.0
2012-07-05 13:00:00,80.56,80.64,80.55,80.6,5400.0,55.0731,55.1278,55.0663,55.1005,5400.0
2012-07-05 13:30:00,80.6,80.75,80.56,80.68,3300.0,55.1005,55.203,55.0731,55.1552,3300.0
2012-07-05 14:00:00,80.67,80.75,80.67,80.75,5900.0,55.1483,55.203,55.1483,55.203,5900.0
2012-07-05 14:30:00,80.76,80.78,80.67,80.68,8800.0,55.2099,55.2235,55.1483,55.1552,8800.0
2012-07-05 15:00:00,80.68,80.68,80.53,80.66,22400.0,55.1552,55.1552,55.0526,55.1415,22400.0
2012-07-05 15:30:00,80.66,80.75,80.56,80.61,21700.0,55.1415,55.203,55.0731,55.1073,21700.0
2012-07-06 09:30:00,80.08,80.38,79.99,80.07,25600.0,54.745,54.9501,54.6835,54.7382,25600.0
2012-07-06 10:00:00,80.05,80.09,79.93,80.04,10200.0,54.7245,54.7518,54.6425,54.7177,10200.0
2012-07-06 10:30:00,80.07,80.07,79.92,79.98,11200.0,54.7382,54.7382,54.6356,54.6766,11200.0
2012-07-06 11:00:00,79.95,79.98,79.77,79.77,6400.0,54.6561,54.6766,54.5331,54.5331,6400.0
2012-07-06 11:30:00,79.76,79.86,79.74,79.76,7300.0,54.5262,54.5946,54.5126,54.5262,7300.0
2012-07-06 12:00:00,79.74,79.79,79.71,79.75,5900.0,54.5126,54.5467,54.4921,54.5194,5900.0
2012-07-06 12:30:00,79.77,79.95,79.73,79.94,7000.0,54.5331,54.6561,54.5057,54.6493,7000.0
2012-07-06 13:00:00,79.96,79.99,79.89,79.95,9900.0,54.663,54.6835,54.6151,54.6561,9900.0
2012-07-06 13:30:00,79.93,79.93,79.82,79.82,3800.0,54.6425,54.6425,54.5673,54.5673,3800.0
2012-07-06 14:00:00,79.82,79.84,79.76,79.76,4700.0,54.5673,54.5809,54.5262,54.5262,4700.0
2012-07-06 14:30:00,79.75,79.98,79.74,79.93,5500.0,54.5194,54.6766,54.5126,54.6425,5500.0
2012-07-06 15:00:00,79.96,80.1,79.93,80.06,13800.0,54.663,54.7587,54.6425,54.7313,13800.0
2012-07-06 15:30:00,80.08,80.25,80.04,80.21,42200.0,54.745,54.8612,54.7177,54.8339,42200.0
2012-07-09 09:30:00,79.2,79.2,78.92,78.92,21800.0,54.1434,54.1434,53.952,53.952,21800.0
2012-07-09 10:00:00,78.89,78.92,78.81,78.87,6800.0,53.9315,53.952,53.8768,53.9178,6800.0
2012-07-09 10:30:00,78.88,79.09,78.83,79.04,8700.0,53.9246,54.0682,53.8905,54.034,8700.0
2012-07-09 11:00:00,79.06,79.06,78.94,78.97,12200.0,54.0477,54.0477,53.9657,53.9862,12200.0
2012-07-09 11:30:00,78.96,78.97,78.83,78.83,6800.0,53.9793,53.9862,53.8905,53.8905,6800.0
2012-07-09 12:00:00,78.82,78.89,78.81,78.85,5600.0,53.8836,53.9315,53.8768,53.9041,5600.0
2012-07-09 12:30:00,78.88,78.89,78.77,78.82,21300.0,53.9246,53.9315,53.8494,53.8836,21300.0
2012-07-09 13:00:00,78.82,79.0,78.78,79.0,10400.0,53.8836,54.0067,53.8563,54.0067,10400.0
2012-07-09 13:30:00,79.01,79.15,79.01,79.06,6900.0,54.0135,54.1092,54.0135,54.0477,6900.0
2012-07-09 14:00:00,79.08,79.09,79.04,79.04,5700.0,54.0614,54.0682,54.034,54.034,5700.0
2012-07-09 14:30:00,79.03,79.06,79.02,79.04,4600.0,54.0272,54.0477,54.0204,54.034,4600.0
2012-07-09 15:00:00,79.06,79.23,79.06,79.22,8500.0,54.0477,54.1639,54.0477,54.1571,8500.0
2012-07-09 15:30:00,79.22,79.35,79.17,79.29,34500.0,54.1571,54.2459,54.1229,54.2049,34500.0
2012-07-10 09:30:00,78.48,78.48,78.13,78.19,51600.0,53.6512,53.6512,53.4119,53.4529,51600.0
2012-07-10 10:00:00,78.21,78.3,77.96,78.0,35400.0,53.4666,53.5281,53.2957,53.3231,35400.0
2012-07-10 10:30:00,77.99,78.0,77.85,77.9,7300.0,53.3162,53.3231,53.2205,53.2547,7300.0
2012-07-10 11:00:00,77.89,77.93,77.8,77.84,19600.0,53.2479,53.2752,53.1863,53.2137,19600.0
2012-07-10 11:30:00,77.83,77.85,77.8,77.8,11000.0,53.2068,53.2205,53.1863,53.1863,11000.0
2012-07-10 12:00:00,77.82,77.82,77.77,77.81,4700.0,53.2,53.2,53.1658,53.1932,4700.0
2012-07-10 12:30:00,77.81,77.83,77.79,77.81,4700.0,53.1932,53.2068,53.1795,53.1932,4700.0
2012-07-10 13:00:00,77.82,77.87,77.74,77.75,5400.0,53.2,53.2342,53.1453,53.1521,5400.0
2012-07-10 13:30:00,77.75,77.75,77.65,77.71,12700.0,53.1521,53.1521,53.0838,53.1248,12700.0
2012-07-10 14:00:00,77.71,77.76,77.5,77.5,11300.0,53.1248,53.159,52.9812,52.9812,11300.0
2012-07-10 14:30:00,77.52,77.52,77.37,77.37,15100.0,52.9949,52.9949,52.8924,52.8924,15100.0
2012-07-10 15:00:00,77.37,77.47,77.31,77.35,30600.0,52.8924,52.9607,52.8513,52.8787,30600.0
2012-07-10 15:30:00,77.35,77.68,77.32,77.64,65100.0,52.8787,53.1043,52.8582,53.0769,65100.0
2012-07-11 09:30:00,77.5,77.72,77.41,77.59,24700.0,52.9812,53.1316,52.9197,53.0428,24700.0
2012-07-11 10:00:00,77.64,77.73,77.61,77.63,10200.0,53.0769,53.1385,53.0564,53.0701,10200.0
2012-07-11 10:30:00,77.66,77.68,77.45,77.45,7700.0,53.0906,53.1043,52.9471,52.9471,7700.0
2012-07-11 11:00:00,77.47,77.48,77.35,77.4,11300.0,52.9607,52.9676,52.8787,52.9129,11300.0
2012-07-11 11:30:00,77.4,77.43,77.36,77.36,4700.0,52.9129,52.9334,52.8855,52.8855,4700.0
2012-07-11 12:00:00,77.39,77.42,77.36,77.4,9300.0,52.906,52.9265,52.8855,52.9129,9300.0
2012-07-11 12:30:00,77.38,77.4,77.36,77.37,3500.0,52.8992,52.9129,52.8855,52.8924,3500.0
2012-07-11 13:00:00,77.37,77.39,77.3,77.32,3000.0,52.8924,52.906,52.8445,52.8582,3000.0
2012-07-11 13:30:00,77.34,77.41,77.34,77.38,4700.0,52.8719,52.9197,52.8719,52.8992,4700.0
2012-07-11 14:00:00,77.38,77.42,77.0,77.09,32600.0,52.8992,52.9265,52.6394,52.7009,32600.0
2012-07-11 14:30:00,77.08,77.11,76.99,77.06,21100.0,52.6941,52.7146,52.6326,52.6804,21100.0
2012-07-11 15:00:00,77.08,77.19,77.06,77.15,7700.0,52.6941,52.7693,52.6804,52.742,7700.0
2012-07-11 15:30:00,77.17,77.49,77.1,77.33,34300.0,52.7556,52.9744,52.7078,52.865,34300.0
2012-07-12 09:30:00,76.08,76.2,75.65,75.75,53200.0,52.0105,52.0925,51.7165,51.7849,53200.0
2012-07-12 10:00:00,75.72,75.75,75.53,75.59,16700.0,51.7644,51.7849,51.6345,51.6755,16700.0
2012-07-12 10:30:00,75.6,75.66,75.43,75.54,30700.0,51.6823,51.7234,51.5661,51.6413,30700.0
2012-07-12 11:00:00,75.56,76.02,75.56,75.85,36900.0,51.655,51.9695,51.655,51.8532,36900.0
2012-07-12 11:30:00,75.85,75.88,75.76,75.88,12200.0,51.8532,51.8738,51.7917,51.8738,12200.0
2012-07-12 12:00:00,75.87,75.89,75.83,75.88,28300.0,51.8669,51.8806,51.8396,51.8738,28300.0
2012-07-12 12:30:00,75.87,75.88,75.81,75.82,9800.0,51.8669,51.8738,51.8259,51.8327,9800.0
2012-07-12 13:00:00,75.82,75.94,75.79,75.9,30000.0,51.8327,51.9148,51.8122,51.8874,30000.0
2012-07-12 13:30:00,75.9,75.96,75.86,75.86,13100.0,51.8874,51.9284,51.8601,51.8601,13100.0
2012-07-12 14:00:00,75.87,75.92,75.81,75.86,22300.0,51.8669,51.9011,51.8259,51.8601,22300.0
2012-07-12 14:30:00,75.87,75.93,75.87,75.91,12400.0,51.8669,51.9079,51.8669,51.8943,12400.0
2012-07-12 15:00:00,75.93,76.01,75.88,75.97,29300.0,51.9079,51.9626,51.8738,51.9353,29300.0
2012-07-12 15:30:00,75.94,76.09,75.9,75.94,56400.0,51.9148,52.0173,51.8874,51.9148,56400.0
2012-07-13 09:30:00,75.74,76.46,75.72,76.45,24000.0,51.778,52.2703,51.7644,52.2634,24000.0
2012-07-13 10:00:00,76.47,76.59,76.37,76.46,9500.0,52.2771,52.3591,52.2087,52.2703,9500.0
2012-07-13 10:30:00,76.46,76.51,76.37,76.42,11300.0,52.2703,52.3044,52.2087,52.2429,11300.0
2012-07-13 11:00:00,76.43,76.43,76.36,76.4,10200.0,52.2498,52.2498,52.2019,52.2292,10200.0
2012-07-13 11:30:00,76.39,76.61,76.39,76.6,8900.0,52.2224,52.3728,52.2224,52.366,8900.0
2012-07-13 12:00:00,76.58,76.62,76.46,76.51,15200.0,52.3523,52.3796,52.2703,52.3044,15200.0
2012-07-13 12:30:00,76.53,76.53,76.46,76.48,8200.0,52.3181,52.3181,52.2703,52.2839,8200.0
2012-07-13 13:00:00,76.48,76.49,76.42,76.44,10600.0,52.2839,52.2908,52.2429,52.2566,10600.0
2012-07-13 13:30:00,76.42,76.52,76.41,76.5,9600.0,52.2429,52.3113,52.2361,52.2976,9600.0
2012-07-13 14:00:00,76.51,76.51,76.46,76.46,5300.0,52.3044,52.3044,52.2703,52.2703,5300.0
2012-07-13 14:30:00,76.45,76.48,76.45,76.46,3000.0,52.2634,52.2839,52.2634,52.2703,3000.0
2012-07-13 15:00:00,76.46,76.64,76.46,76.59,10600.0,52.2703,52.3933,52.2703,52.3591,10600.0
2012-07-13 15:30:00,76.59,76.68,76.52,76.55,32500.0,52.3591,52.4207,52.3113,52.3318,32500.0
2012-07-16 09:30:00,76.2,76.31,76.03,76.06,21000.0,52.0925,52.1677,51.9763,51.9968,21000.0
2012-07-16 10:00:00,76.07,76.16,76.04,76.1,10000.0,52.0036,52.0652,51.9831,52.0242,10000.0
2012-07-16 10:30:00,76.13,76.33,76.13,76.23,9400.0,52.0447,52.1814,52.0447,52.113,9400.0
2012-07-16 11:00:00,76.26,76.41,76.2,76.36,5700.0,52.1335,52.2361,52.0925,52.2019,5700.0
2012-07-16 11:30:00,76.35,76.39,76.28,76.38,6300.0,52.1951,52.2224,52.1472,52.2156,6300.0
2012-07-16 12:00:00,76.36,76.45,76.22,76.27,6400.0,52.2019,52.2634,52.1062,52.1404,6400.0
2012-07-16 12:30:00,76.26,76.3,76.13,76.17,23600.0,52.1335,52.1609,52.0447,52.072,23600.0
2012-07-16 13:00:00,76.19,76.2,76.12,76.2,5100.0,52.0857,52.0925,52.0378,52.0925,5100.0
2012-07-16 13:30:00,76.22,76.33,76.22,76.31,7000.0,52.1062,52.1814,52.1062,52.1677,7000.0
2012-07-16 14:00:00,76.3,76.43,76.28,76.4,4200.0,52.1609,52.2498,52.1472,52.2292,4200.0
2012-07-16 14:30:00,76.4,76.41,76.31,76.31,3400.0,52.2292,52.2361,52.1677,52.1677,3400.0
2012-07-16 15:00:00,76.34,76.38,76.3,76.34,7100.0,52.1882,52.2156,52.1609,52.1882,7100.0
2012-07-16 15:30:00,76.32,76.35,76.17,76.25,43400.0,52.1746,52.1951,52.072,52.1267,43400.0
2012-07-17 09:30:00,75.93,76.07,75.8,75.89,19200.0,51.9079,52.0036,51.8191,51.8806,19200.0
2012-07-17 10:00:00,75.86,75.86,75.51,75.6,23100.0,51.8601,51.8601,51.6208,51.6823,23100.0
2012-07-17 10:30:00,75.54,75.6,75.41,75.49,19300.0,51.6413,51.6823,51.5525,51.6071,19300.0
2012-07-17 11:00:00,75.53,75.68,75.52,75.54,9100.0,51.6345,51.737,51.6277,51.6413,9100.0
2012-07-17 11:30:00,75.55,75.77,75.52,75.77,8300.0,51.6482,51.7986,51.6277,51.7986,8300.0
2012-07-17 12:00:00,75.77,75.82,75.67,75.77,19300.0,51.7986,51.8327,51.7302,51.7986,19300.0
2012-07-17 12:30:00,75.78,75.87,75.76,75.76,10200.0,51.8054,51.8669,51.7917,51.7917,10200.0
2012-07-17 13:00:00,75.79,75.99,75.76,75.93,8400.0,51.8122,51.949,51.7917,51.9079,8400.0
2012-07-17 13:30:00,75.94,76.02,75.94,75.95,8200.0,51.9148,51.9695,51.9148,51.9216,8200.0
2012-07-17 14:00:00,75.94,75.99,75.91,75.96,4700.0,51.9148,51.949,51.8943,51.9284,4700.0
2012-07-17 14:30:00,75.99,76.04,75.95,76.0,6100.0,51.949,51.9831,51.9216,51.9558,6100.0
2012-07-17 15:00:00,75.99,76.0,75.84,75.85,12200.0,51.949,51.9558,51.8464,51.8532,12200.0
2012-07-17 15:30:00,75.86,75.93,75.77,75.9,27600.0,51.8601,51.9079,51.7986,51.8874,27600.0
2012-07-18 09:30:00,76.02,76.34,75.88,76.15,15800.0,51.9695,52.1882,51.8738,52.0583,15800.0
2012-07-18 10:00:00,76.18,76.49,76.18,76.34,5400.0,52.0788,52.2908,52.0788,52.1882,5400.0
2012-07-18 10:30:00,76.33,76.39,76.19,76.35,14300.0,52.1814,52.2224,52.0857,52.1951,14300.0
2012-07-18 11:00:00,76.35,76.37,76.31,76.35,9800.0,52.1951,52.2087,52.1677,52.1951,9800.0
2012-07-18 11:30:00,76.36,76.44,76.29,76.35,61700.0,52.2019,52.2566,52.154,52.1951,61700.0
2012-07-18 12:00:00,76.33,76.54,76.33,76.5,17100.0,52.1814,52.325,52.1814,52.2976,17100.0
2012-07-18 12:30:00,76.5,76.56,76.49,76.55,4100.0,52.2976,52.3386,52.2908,52.3318,4100.0
2012-07-18 13:00:00,76.55,76.67,76.54,76.66,3800.0,52.3318,52.4138,52.325,52.407,3800.0
2012-07-18 13:30:00,76.64,76.67,76.46,76.46,11100.0,52.3933,52.4138,52.2703,52.2703,11100.0
2012-07-18 14:00:00,76.49,76.55,76.47,76.52,7300.0,52.2908,52.3318,52.2771,52.3113,7300.0
2012-07-18 14:30:00,76.51,76.51,76.36,76.46,13100.0,52.3044,52.3044,52.2019,52.2703,13100.0
2012-07-18 15:00:00,76.47,76.55,76.44,76.51,15400.0,52.2771,52.3318,52.2566,52.3044,15400.0
2012-07-18 15:30:00,76.53,76.55,76.37,76.43,53400.0,52.3181,52.3318,52.2087,52.2498,53400.0
2012-07-19 09:30:00,76.7,76.98,76.63,76.95,20100.0,52.4343,52.6257,52.3865,52.6052,20100.0
2012-07-19 10:00:00,76.93,76.93,76.7,76.83,9700.0,52.5916,52.5916,52.4343,52.5232,9700.0
2012-07-19 10:30:00,76.79,76.85,76.71,76.78,9300.0,52.4959,52.5369,52.4412,52.489,9300.0
2012-07-19 11:00:00,76.81,76.88,76.81,76.86,7300.0,52.5095,52.5574,52.5095,52.5437,7300.0
2012-07-19 11:30:00,76.89,76.96,76.87,76.94,12300.0,52.5642,52.6121,52.5506,52.5984,12300.0
2012-07-19 12:00:00,76.95,77.08,76.92,77.05,10500.0,52.6052,52.6941,52.5847,52.6736,10500.0
2012-07-19 12:30:00,77.07,77.07,76.9,76.94,4900.0,52.6873,52.6873,52.5711,52.5984,4900.0
2012-07-19 13:00:00,76.92,77.02,76.92,76.96,3000.0,52.5847,52.6531,52.5847,52.6121,3000.0
2012-07-19 13:30:00,76.96,76.97,76.77,76.79,6000.0,52.6121,52.6189,52.4822,52.4959,6000.0
2012-07-19 14:00:00,76.77,76.83,76.73,76.77,8000.0,52.4822,52.5232,52.4548,52.4822,8000.0
2012-07-19 14:30:00,76.74,76.89,76.74,76.87,9700.0,52.4617,52.5642,52.4617,52.5506,9700.0
2012-07-19 15:00:00,76.86,76.89,76.75,76.81,7900.0,52.5437,52.5642,52.4685,52.5095,7900.0
2012-07-19 15:30:00,76.83,76.92,76.76,76.78,35700.0,52.5232,52.5847,52.4754,52.489,35700.0
2012-07-20 09:30:00,75.4,75.52,75.31,75.47,38300.0,51.5456,51.6277,51.4841,51.5935,38300.0
2012-07-20 10:00:00,75.44,75.61,75.44,75.5,12900.0,51.573,51.6892,51.573,51.614,12900.0
2012-07-20 10:30:00,75.47,75.47,75.37,75.46,13700.0,51.5935,51.5935,51.5251,51.5866,13700.0
2012-07-20 11:00:00,75.46,75.49,75.37,75.42,10000.0,51.5866,51.6071,51.5251,51.5593,10000.0
2012-07-20 11:30:00,75.41,75.46,75.36,75.44,9100.0,51.5525,51.5866,51.5183,51.573,9100.0
2012-07-20 12:00:00,75.43,75.44,75.35,75.37,15400.0,51.5661,51.573,51.5114,51.5251,15400.0
2012-07-20 12:30:00,75.37,75.38,75.28,75.36,18600.0,51.5251,51.5319,51.4636,51.5183,18600.0
2012-07-20 13:00:00,75.36,75.36,75.24,75.27,14100.0,51.5183,51.5183,51.4362,51.4567,14100.0
2012-07-20 13:30:00,75.28,75.3,75.23,75.26,9100.0,51.4636,51.4773,51.4294,51.4499,9100.0
2012-07-20 14:00:00,75.25,75.29,75.24,75.25,9600.0,51.4431,51.4704,51.4362,51.4431,9600.0
2012-07-20 14:30:00,75.26,75.26,75.19,75.23,7800.0,51.4499,51.4499,51.4021,51.4294,7800.0
2012-07-20 15:00:00,75.22,75.34,75.22,75.34,22700.0,51.4226,51.5046,51.4226,51.5046,22700.0
2012-07-20 15:30:00,75.33,75.35,75.11,75.15,58200.0,51.4978,51.5114,51.3474,51.3747,58200.0
2012-07-23 09:30:00,74.31,74.45,73.94,74.04,75900.0,50.8005,50.8962,50.5475,50.6159,75900.0
2012-07-23 10:00:00,74.03,74.04,73.76,73.92,14600.0,50.609,50.6159,50.4245,50.5338,14600.0
2012-07-23 10:30:00,73.91,74.14,73.89,74.04,5300.0,50.527,50.6842,50.5133,50.6159,5300.0
2012-07-23 11:00:00,74.01,74.12,74.01,74.07,9300.0,50.5954,50.6706,50.5954,50.6364,9300.0
2012-07-23 11:30:00,74.1,74.2,73.93,74.19,12000.0,50.6569,50.7253,50.5407,50.7184,12000.0
2012-07-23 12:00:00,74.2,74.21,74.08,74.11,6500.0,50.7253,50.7321,50.6432,50.6637,6500.0
2012-07-23 12:30:00,74.12,74.2,74.04,74.15,6900.0,50.6706,50.7253,50.6159,50.6911,6900.0
2012-07-23 13:00:00,74.16,74.17,74.14,74.17,5100.0,50.6979,50.7048,50.6842,50.7048,5100.0
2012-07-23 13:30:00,74.17,74.2,74.14,74.19,7600.0,50.7048,50.7253,50.6842,50.7184,7600.0
2012-07-23 14:00:00,74.19,74.23,74.18,74.19,5300.0,50.7184,50.7458,50.7116,50.7184,5300.0
2012-07-23 14:30:00,74.17,74.26,74.16,74.2,8200.0,50.7048,50.7663,50.6979,50.7253,8200.0
2012-07-23 15:00:00,74.22,74.33,74.19,74.3,8800.0,50.7389,50.8141,50.7184,50.7936,8800.0
2012-07-23 15:30:00,74.31,74.36,74.19,74.2,32900.0,50.8005,50.8346,50.7184,50.7253,32900.0
2012-07-24 09:30:00,73.48,73.51,73.23,73.32,34800.0,50.233,50.2536,50.0621,50.1237,34800.0
2012-07-24 10:00:00,73.37,73.37,73.08,73.08,20800.0,50.1578,50.1578,49.9596,49.9596,20800.0
2012-07-24 10:30:00,73.15,73.23,73.11,73.12,5100.0,50.0075,50.0621,49.9801,49.9869,5100.0
2012-07-24 11:00:00,73.1,73.23,73.05,73.18,13300.0,49.9733,50.0621,49.9391,50.028,13300.0
2012-07-24 11:30:00,73.18,73.18,72.98,73.03,15800.0,50.028,50.028,49.8912,49.9254,15800.0
2012-07-24 12:00:00,73.02,73.02,72.7,72.76,23300.0,49.9186,49.9186,49.6998,49.7408,23300.0
2012-07-24 12:30:00,72.77,72.88,72.74,72.88,11600.0,49.7477,49.8229,49.7272,49.8229,11600.0
2012-07-24 13:00:00,72.87,72.87,72.72,72.75,7700.0,49.816,49.816,49.7135,49.734,7700.0
2012-07-24 13:30:00,72.74,72.87,72.69,72.8,13200.0,49.7272,49.816,49.693,49.7682,13200.0
2012-07-24 14:00:00,72.8,72.81,72.6,72.62,8900.0,49.7682,49.775,49.6315,49.6451,8900.0
2012-07-24 14:30:00,72.62,72.7,72.6,72.67,30400.0,49.6451,49.6998,49.6315,49.6793,30400.0
2012-07-24 15:00:00,72.67,72.77,72.56,72.77,21900.0,49.6793,49.7477,49.6041,49.7477,21900.0
2012-07-24 15:30:00,72.81,73.0,72.66,72.98,53500.0,49.775,49.9049,49.6725,49.8912,53500.0
2012-07-25 09:30:00,72.49,72.5,72.3,72.39,44200.0,49.5563,49.5631,49.4264,49.4879,44200.0
2012-07-25 10:00:00,72.4,72.4,72.22,72.28,14600.0,49.4947,49.4947,49.3717,49.4127,14600.0
2012-07-25 10:30:00,72.25,72.33,72.06,72.07,14600.0,49.3922,49.4469,49.2623,49.2691,14600.0
2012-07-25 11:00:00,72.1,72.29,72.04,72.21,15300.0,49.2896,49.4195,49.2486,49.3648,15300.0
2012-07-25 11:30:00,72.19,72.26,72.16,72.2,16400.0,49.3512,49.399,49.3307,49.358,16400.0
2012-07-25 12:00:00,72.2,72.36,72.2,72.36,6000.0,49.358,49.4674,49.358,49.4674,6000.0
2012-07-25 12:30:00,72.35,72.43,72.33,72.41,4100.0,49.4605,49.5152,49.4469,49.5016,4100.0
2012-07-25 13:00:00,72.42,72.6,72.38,72.58,6200.0,49.5084,49.6315,49.4811,49.6178,6200.0
2012-07-25 13:30:00,72.59,72.72,72.56,72.72,6100.0,49.6246,49.7135,49.6041,49.7135,6100.0
2012-07-25 14:00:00,72.74,72.79,72.66,72.77,7300.0,49.7272,49.7613,49.6725,49.7477,7300.0
2012-07-25 14:30:00,72.79,72.8,72.73,72.73,5000.0,49.7613,49.7682,49.7203,49.7203,5000.0
2012-07-25 15:00:00,72.7,72.71,72.53,72.63,26800.0,49.6998,49.7067,49.5836,49.652,26800.0
2012-07-25 15:30:00,72.62,72.66,72.48,72.56,45400.0,49.6451,49.6725,49.5494,49.6041,45400.0
2012-07-26 09:30:00,73.86,73.98,73.76,73.8,26400.0,50.4928,50.5749,50.4245,50.4518,26400.0
2012-07-26 10:00:00,73.85,73.94,73.79,73.88,12500.0,50.486,50.5475,50.445,50.5065,12500.0
2012-07-26 10:30:00,73.89,73.94,73.72,73.77,21500.0,50.5133,50.5475,50.3971,50.4313,21500.0
2012-07-26 11:00:00,73.77,73.8,73.67,73.8,16200.0,50.4313,50.4518,50.3629,50.4518,16200.0
2012-07-26 11:30:00,73.78,73.82,73.69,73.72,9800.0,50.4381,50.4655,50.3766,50.3971,9800.0
2012-07-26 12:00:00,73.76,73.92,73.73,73.92,5800.0,50.4245,50.5338,50.404,50.5338,5800.0
2012-07-26 12:30:00,73.86,74.0,73.85,74.0,8700.0,50.4928,50.5885,50.486,50.5885,8700.0
2012-07-26 13:00:00,74.0,74.13,73.99,74.11,18500.0,50.5885,50.6774,50.5817,50.6637,18500.0
2012-07-26 13:30:00,74.12,74.16,74.08,74.1,17000.0,50.6706,50.6979,50.6432,50.6569,17000.0
2012-07-26 14:00:00,74.08,74.09,74.02,74.03,3600.0,50.6432,50.6501,50.6022,50.609,3600.0
2012-07-26 14:30:00,74.01,74.15,73.96,74.09,9700.0,50.5954,50.6911,50.5612,50.6501,9700.0
2012-07-26 15:00:00,74.03,74.15,73.97,74.15,13500.0,50.609,50.6911,50.568,50.6911,13500.0
2012-07-26 15:30:00,74.16,74.25,74.14,74.15,38200.0,50.6979,50.7594,50.6842,50.6911,38200.0
2012-07-27 09:30:00,75.31,75.5,75.03,75.39,40800.0,51.4841,51.614,51.2927,51.5388,40800.0
2012-07-27 10:00:00,75.39,75.6,75.38,75.6,14100.0,51.5388,51.6823,51.5319,51.6823,14100.0
2012-07-27 10:30:00,75.57,75.6,75.47,75.55,8500.0,51.6618,51.6823,51.5935,51.6482,8500.0
2012-07-27 11:00:00,75.6,75.61,75.54,75.57,12300.0,51.6823,51.6892,51.6413,51.6618,12300.0
2012-07-27 11:30:00,75.56,75.61,75.51,75.55,12700.0,51.655,51.6892,51.6208,51.6482,12700.0
2012-07-27 12:00:00,75.55,75.62,75.55,75.57,6400.0,51.6482,51.696,51.6482,51.6618,6400.0
2012-07-27 12:30:00,75.59,75.65,75.57,75.6,6500.0,51.6755,51.7165,51.6618,51.6823,6500.0
2012-07-27 13:00:00,75.62,75.94,75.59,75.88,16300.0,51.696,51.9148,51.6755,51.8738,16300.0
2012-07-27 13:30:00,75.91,76.2,75.9,75.98,31500.0,51.8943,52.0925,51.8874,51.9421,31500.0
2012-07-27 14:00:00,76.0,76.03,75.87,75.94,19800.0,51.9558,51.9763,51.8669,51.9148,19800.0
2012-07-27 14:30:00,75.93,76.12,75.91,76.11,22200.0,51.9079,52.0378,51.8943,52.031,22200.0
2012-07-27 15:00:00,76.03,76.16,76.03,76.15,23100.0,51.9763,52.0652,51.9763,52.0583,23100.0
2012-07-27 15:30:00,76.15,76.25,76.04,76.07,56800.0,52.0583,52.1267,51.9831,52.0036,56800.0
2012-07-30 09:30:00,75.39,75.45,75.17,75.45,17500.0,51.5388,51.5798,51.3884,51.5798,17500.0
2012-07-30 10:00:00,75.44,75.59,75.41,75.58,22600.0,51.573,51.6755,51.5525,51.6687,22600.0
2012-07-30 10:30:00,75.57,75.58,75.49,75.5,10600.0,51.6618,51.6687,51.6071,51.614,10600.0
2012-07-30 11:00:00,75.5,75.57,75.39,75.43,11600.0,51.614,51.6618,51.5388,51.5661,11600.0
2012-07-30 11:30:00,75.43,75.5,75.4,75.5,9600.0,51.5661,51.614,51.5456,51.614,9600.0
2012-07-30 12:00:00,75.51,75.52,75.4,75.52,7200.0,51.6208,51.6277,51.5456,51.6277,7200.0
2012-07-30 12:30:00,75.52,75.55,75.45,75.45,8000.0,51.6277,51.6482,51.5798,51.5798,8000.0
2012-07-30 13:00:00,75.45,75.57,75.42,75.57,6100.0,51.5798,51.6618,51.5593,51.6618,6100.0
2012-07-30 13:30:00,75.58,75.61,75.52,75.56,6100.0,51.6687,51.6892,51.6277,51.655,6100.0
2012-07-30 14:00:00,75.52,75.52,75.41,75.45,11300.0,51.6277,51.6277,51.5525,51.5798,11300.0
2012-07-30 14:30:00,75.48,75.56,75.47,75.48,6900.0,51.6003,51.655,51.5935,51.6003,6900.0
2012-07-30 15:00:00,75.5,75.51,75.35,75.47,13900.0,51.614,51.6208,51.5114,51.5935,13900.0
2012-07-30 15:30:00,75.48,75.51,75.37,75.44,44300.0,51.6003,51.6208,51.5251,51.573,44300.0
2012-07-31 09:30:00,77.04,77.07,76.49,76.59,143100.0,52.6668,52.6873,52.2908,52.3591,143100.0
2012-07-31 10:00:00,76.63,76.74,76.49,76.7,19300.0,52.3865,52.4617,52.2908,52.4343,19300.0
2012-07-31 10:30:00,76.7,76.78,76.61,76.7,72800.0,52.4343,52.489,52.3728,52.4343,72800.0
2012-07-31 11:00:00,76.72,76.93,76.67,76.73,27900.0,52.448,52.5916,52.4138,52.4548,27900.0
2012-07-31 11:30:00,76.7,76.79,76.7,76.78,8100.0,52.4343,52.4959,52.4343,52.489,8100.0
2012-07-31 12:00:00,76.75,76.77,76.53,76.61,20500.0,52.4685,52.4822,52.3181,52.3728,20500.0
2012-07-31 12:30:00,76.61,76.61,76.5,76.5,9400.0,52.3728,52.3728,52.2976,52.2976,9400.0
2012-07-31 13:00:00,76.51,76.72,76.51,76.7,13800.0,52.3044,52.448,52.3044,52.4343,13800.0
2012-07-31 13:30:00,76.69,76.72,76.63,76.63,16300.0,52.4275,52.448,52.3865,52.3865,16300.0
2012-07-31 14:00:00,76.63,76.77,76.61,76.68,22000.0,52.3865,52.4822,52.3728,52.4207,22000.0
2012-07-31 14:30:00,76.71,76.78,76.67,76.7,24400.0,52.4412,52.489,52.4138,52.4343,24400.0
2012-07-31 15:00:00,76.71,76.72,76.6,76.69,38500.0,52.4412,52.448,52.366,52.4275,38500.0
2012-07-31 15:30:00,76.68,76.68,76.47,76.51,71300.0,52.4207,52.4207,52.2771,52.3044,71300.0
2012-08-01 09:30:00,77.08,77.32,76.61,76.77,49600.0,52.6941,52.8582,52.3728,52.4822,49600.0
2012-08-01 10:00:00,76.78,76.81,76.61,76.66,16800.0,52.489,52.5095,52.3728,52.407,16800.0
2012-08-01 10:30:00,76.68,76.81,76.6,76.62,17100.0,52.4207,52.5095,52.366,52.3796,17100.0
2012-08-01 11:00:00,76.63,76.65,76.5,76.63,15500.0,52.3865,52.4002,52.2976,52.3865,15500.0
2012-08-01 11:30:00,76.65,76.77,76.65,76.76,11700.0,52.4002,52.4822,52.4002,52.4754,11700.0
2012-08-01 12:00:00,76.75,76.81,76.65,76.72,10300.0,52.4685,52.5095,52.4002,52.448,10300.0
2012-08-01 12:30:00,76.72,76.83,76.72,76.82,15400.0,52.448,52.5232,52.448,52.5164,15400.0
2012-08-01 13:00:00,76.84,77.04,76.84,76.94,28800.0,52.53,52.6668,52.53,52.5984,28800.0
2012-08-01 13:30:00,76.95,77.05,76.9,76.96,8300.0,52.6052,52.6736,52.5711,52.6121,8300.0
2012-08-01 14:00:00,76.97,77.03,76.69,76.93,29500.0,52.6189,52.6599,52.4275,52.5916,29500.0
2012-08-01 14:30:00,76.9,76.92,76.72,76.83,21600.0,52.5711,52.5847,52.448,52.5232,21600.0
2012-08-01 15:00:00,76.83,77.0,76.73,77.0,29800.0,52.5232,52.6394,52.4548,52.6394,29800.0
2012-08-01 15:30:00,76.96,77.03,76.71,76.74,54200.0,52.6121,52.6599,52.4412,52.4617,54200.0
2012-08-02 09:30:00,76.8,77.05,76.54,76.95,54300.0,52.5027,52.6736,52.325,52.6052,54300.0
2012-08-02 10:00:00,76.92,77.19,76.85,77.16,19000.0,52.5847,52.7693,52.5369,52.7488,19000.0
2012-08-02 10:30:00,77.19,77.19,76.99,76.99,26900.0,52.7693,52.7693,52.6326,52.6326,26900.0
2012-08-02 11:00:00,77.02,77.02,76.74,76.93,27500.0,52.6531,52.6531,52.4617,52.5916,27500.0
2012-08-02 11:30:00,76.92,76.92,76.47,76.52,19400.0,52.5847,52.5847,52.2771,52.3113,19400.0
2012-08-02 12:00:00,76.55,76.62,76.35,76.35,12900.0,52.3318,52.3796,52.1951,52.1951,12900.0
2012-08-02 12:30:00,76.35,76.38,76.22,76.38,13900.0,52.1951,52.2156,52.1062,52.2156,13900.0
2012-08-02 13:00:00,76.37,76.52,76.37,76.46,17800.0,52.2087,52.3113,52.2087,52.2703,17800.0
2012-08-02 13:30:00,76.46,76.54,76.32,76.43,20900.0,52.2703,52.325,52.1746,52.2498,20900.0
2012-08-02 14:00:00,76.41,76.6,76.33,76.56,18100.0,52.2361,52.366,52.1814,52.3386,18100.0
2012-08-02 14:30:00,76.58,76.77,76.55,76.61,17300.0,52.3523,52.4822,52.3318,52.3728,17300.0
2012-08-02 15:00:00,76.63,76.86,76.61,76.83,29900.0,52.3865,52.5437,52.3728,52.5232,29900.0
2012-08-02 15:30:00,76.83,77.15,76.82,77.04,52100.0,52.5232,52.742,52.5164,52.6668,52100.0
2012-08-03 09:30:00,80.06,81.0,79.86,80.86,151000.0,54.7313,55.3739,54.5946,55.2782,151000.0
2012-08-03 10:00:00,80.87,80.96,80.72,80.8,84900.0,55.2851,55.3466,55.1825,55.2372,84900.0
2012-08-03 10:30:00,80.8,81.0,80.76,80.88,52900.0,55.2372,55.3739,55.2099,55.2919,52900.0
2012-08-03 11:00:00,80.93,80.93,80.69,80.84,40600.0,55.3261,55.3261,55.162,55.2646,40600.0
2012-08-03 11:30:00,80.85,81.0,80.82,80.94,41900.0,55.2714,55.3739,55.2509,55.3329,41900.0
2012-08-03 12:00:00,80.96,81.14,80.9,81.03,61500.0,55.3466,55.4696,55.3056,55.3944,61500.0
2012-08-03 12:30:00,81.08,81.33,81.01,81.25,29100.0,55.4286,55.5995,55.3808,55.5448,29100.0
2012-08-03 13:00:00,81.25,81.28,81.15,81.25,17000.0,55.5448,55.5654,55.4765,55.5448,17000.0
2012-08-03 13:30:00,81.25,81.3,81.23,81.26,25800.0,55.5448,55.579,55.5312,55.5517,25800.0
2012-08-03 14:00:00,81.26,81.26,81.05,81.05,19700.0,55.5517,55.5517,55.4081,55.4081,19700.0
2012-08-03 14:30:00,81.06,81.26,80.93,81.12,33900.0,55.415,55.5517,55.3261,55.456,33900.0
2012-08-03 15:00:00,81.14,81.26,81.08,81.11,48300.0,55.4696,55.5517,55.4286,55.4491,48300.0
2012-08-03 15:30:00,81.13,81.18,80.89,81.03,109600.0,55.4628,55.497,55.2987,55.3944,109600.0
2012-08-06 09:30:00,80.37,80.61,79.8,80.55,110900.0,54.9433,55.1073,54.5536,55.0663,110900.0
2012-08-06 10:00:00,80.55,80.68,80.52,80.59,60100.0,55.0663,55.1552,55.0458,55.0936,60100.0
2012-08-06 10:30:00,80.59,80.7,80.56,80.66,20200.0,55.0936,55.1688,55.0731,55.1415,20200.0
2012-08-06 11:00:00,80.65,80.7,80.6,80.6,27400.0,55.1347,55.1688,55.1005,55.1005,27400.0
2012-08-06 11:30:00,80.55,80.7,80.49,80.68,10700.0,55.0663,55.1688,55.0253,55.1552,10700.0
2012-08-06 12:00:00,80.66,80.71,80.58,80.67,7300.0,55.1415,55.1757,55.0868,55.1483,7300.0
2012-08-06 12:30:00,80.66,80.76,80.66,80.74,11400.0,55.1415,55.2099,55.1415,55.1962,11400.0
2012-08-06 13:00:00,80.73,80.82,80.69,80.8,13100.0,55.1894,55.2509,55.162,55.2372,13100.0
2012-08-06 13:30:00,80.82,80.85,80.76,80.84,7400.0,55.2509,55.2714,55.2099,55.2646,7400.0
2012-08-06 14:00:00,80.84,80.98,80.78,80.96,18700.0,55.2646,55.3603,55.2235,55.3466,18700.0
2012-08-06 14:30:00,80.96,81.11,80.96,81.07,27500.0,55.3466,55.4491,55.3466,55.4218,27500.0
2012-08-06 15:00:00,81.1,81.1,80.89,80.91,25200.0,55.4423,55.4423,55.2987,55.3124,25200.0
2012-08-06 15:30:00,80.92,80.93,80.7,80.77,55400.0,55.3192,55.3261,55.1688,55.2167,55400.0
2012-08-07 09:30:00,81.97,81.98,81.8,81.94,52200.0,56.0371,56.0439,55.9208,56.0165,52200.0
2012-08-07 10:00:00,81.94,82.0,81.9,81.93,18700.0,56.0165,56.0576,55.9892,56.0097,18700.0
2012-08-07 10:30:00,81.93,81.95,81.79,81.79,25700.0,56.0097,56.0234,55.914,55.914,25700.0
2012-08-07 11:00:00,81.8,81.81,81.63,81.7,19300.0,55.9208,55.9277,55.8046,55.8525,19300.0
2012-08-07 11:30:00,81.7,81.96,81.68,81.88,14600.0,55.8525,56.0302,55.8388,55.9755,14600.0
2012-08-07 12:00:00,81.89,81.92,81.84,81.92,8900.0,55.9824,56.0029,55.9482,56.0029,8900.0
2012-08-07 12:30:00,81.93,82.0,81.89,81.92,20500.0,56.0097,56.0576,55.9824,56.0029,20500.0
2012-08-07 13:00:00,81.94,81.95,81.89,81.95,13400.0,56.0165,56.0234,55.9824,56.0234,13400.0
2012-08-07 13:30:00,81.93,81.96,81.9,81.92,12600.0,56.0097,56.0302,55.9892,56.0029,12600.0
2012-08-07 14:00:00,81.91,81.92,81.88,81.9,23900.0,55.996,56.0029,55.9755,55.9892,23900.0
2012-08-07 14:30:00,81.87,81.95,81.86,81.89,12300.0,55.9687,56.0234,55.9619,55.9824,12300.0
2012-08-07 15:00:00,81.88,81.9,81.83,81.89,29200.0,55.9755,55.9892,55.9413,55.9824,29200.0
2012-08-07 15:30:00,81.9,81.92,81.66,81.69,56500.0,55.9892,56.0029,55.8251,55.8456,56500.0
2012-08-08 09:30:00,80.46,80.64,80.38,80.64,67000.0,55.0048,55.1278,54.9501,55.1278,67000.0
2012-08-08 10:00:00,80.64,80.7,80.57,80.68,40100.0,55.1278,55.1688,55.08,55.1552,40100.0
2012-08-08 10:30:00,80.68,80.84,80.64,80.78,19300.0,55.1552,55.2646,55.1278,55.2235,19300.0
2012-08-08 11:00:00,80.8,81.07,80.8,81.05,29400.0,55.2372,55.4218,55.2372,55.4081,29400.0
2012-08-08 11:30:00,81.08,81.15,80.98,80.99,19300.0,55.4286,55.4765,55.3603,55.3671,19300.0
2012-08-08 12:00:00,80.99,81.11,80.96,81.01,12500.0,55.3671,55.4491,55.3466,55.3808,12500.0
2012-08-08 12:30:00,81.02,81.05,80.9,81.0,13300.0,55.3876,55.4081,55.3056,55.3739,13300.0
2012-08-08 13:00:00,81.01,81.05,80.95,81.02,21700.0,55.3808,55.4081,55.3398,55.3876,21700.0
2012-08-08 13:30:00,81.03,81.07,80.99,81.04,16900.0,55.3944,55.4218,55.3671,55.4013,16900.0
2012-08-08 14:00:00,81.03,81.03,80.84,80.89,24500.0,55.3944,55.3944,55.2646,55.2987,24500.0
2012-08-08 14:30:00,80.9,81.0,80.86,80.9,23200.0,55.3056,55.3739,55.2782,55.3056,23200.0
2012-08-08 15:00:00,80.9,81.09,80.9,81.01,34300.0,55.3056,55.4355,55.3056,55.3808,34300.0
2012-08-08 15:30:00,81.0,81.06,80.89,80.91,50200.0,55.3739,55.415,55.2987,55.3124,50200.0
2012-08-09 09:30:00,81.31,81.58,81.26,81.47,22800.0,55.5859,55.7704,55.5517,55.6952,22800.0
2012-08-09 10:00:00,81.45,81.65,81.43,81.61,17300.0,55.6816,55.8183,55.6679,55.791,17300.0
2012-08-09 10:30:00,81.61,81.81,81.61,81.78,11000.0,55.791,55.9277,55.791,55.9072,11000.0
2012-08-09 11:00:00,81.77,81.77,81.57,81.61,11600.0,55.9003,55.9003,55.7636,55.791,11600.0
2012-08-09 11:30:00,81.59,81.61,81.39,81.44,17200.0,55.7773,55.791,55.6406,55.6747,17200.0
2012-08-09 12:00:00,81.47,81.57,81.47,81.55,6200.0,55.6952,55.7636,55.6952,55.7499,6200.0
2012-08-09 12:30:00,81.54,81.64,81.52,81.64,6800.0,55.7431,55.8115,55.7294,55.8115,6800.0
2012-08-09 13:00:00,81.66,81.67,81.59,81.6,7600.0,55.8251,55.832,55.7773,55.7841,7600.0
2012-08-09 13:30:00,81.63,81.65,81.55,81.57,6500.0,55.8046,55.8183,55.7499,55.7636,6500.0
2012-08-09 14:00:00,81.56,81.65,81.53,81.58,13500.0,55.7568,55.8183,55.7363,55.7704,13500.0
2012-08-09 14:30:00,81.58,81.65,81.58,81.65,15900.0,55.7704,55.8183,55.7704,55.8183,15900.0
2012-08-09 15:00:00,81.64,81.73,81.63,81.68,22600.0,55.8115,55.873,55.8046,55.8388,22600.0
2012-08-09 15:30:00,81.68,81.69,81.46,81.53,40600.0,55.8388,55.8456,55.6884,55.7363,40600.0
2012-08-10 09:30:00,80.58,80.78,80.5,80.78,22800.0,55.0868,55.2235,55.0321,55.2235,22800.0
2012-08-10 10:00:00,80.8,81.12,80.78,81.11,24800.0,55.2372,55.456,55.2235,55.4491,24800.0
2012-08-10 10:30:00,81.13,81.22,81.12,81.21,8900.0,55.4628,55.5243,55.456,55.5175,8900.0
2012-08-10 11:00:00,81.23,81.37,81.03,81.35,55800.0,55.5312,55.6269,55.3944,55.6132,55800.0
2012-08-10 11:30:00,81.34,81.41,81.28,81.41,10000.0,55.6064,55.6542,55.5654,55.6542,10000.0
2012-08-10 12:00:00,81.41,81.41,81.32,81.37,7900.0,55.6542,55.6542,55.5927,55.6269,7900.0
2012-08-10 12:30:00,81.37,81.43,81.25,81.25,11100.0,55.6269,55.6679,55.5448,55.5448,11100.0
2012-08-10 13:00:00,81.24,81.32,81.23,81.3,4700.0,55.538,55.5927,55.5312,55.579,4700.0
2012-08-10 13:30:00,81.31,81.42,81.29,81.34,8500.0,55.5859,55.6611,55.5722,55.6064,8500.0
2012-08-10 14:00:00,81.35,81.44,81.34,81.44,5600.0,55.6132,55.6747,55.6064,55.6747,5600.0
2012-08-10 14:30:00,81.43,81.43,81.39,81.4,8400.0,55.6679,55.6679,55.6406,55.6474,8400.0
2012-08-10 15:00:00,81.41,81.5,81.39,81.43,12000.0,55.6542,55.7158,55.6406,55.6679,12000.0
2012-08-10 15:30:00,81.45,81.55,81.33,81.49,70400.0,55.6816,55.7499,55.5995,55.7089,70400.0
2012-08-13 09:30:00,81.05,81.4,81.05,81.37,23700.0,55.4081,55.6474,55.4081,55.6269,23700.0
2012-08-13 10:00:00,81.39,81.39,81.19,81.19,6500.0,55.6406,55.6406,55.5038,55.5038,6500.0
2012-08-13 10:30:00,81.16,81.17,80.96,80.97,7400.0,55.4833,55.4902,55.3466,55.3534,7400.0
2012-08-13 11:00:00,81.0,81.07,80.92,81.02,7200.0,55.3739,55.4218,55.3192,55.3876,7200.0
2012-08-13 11:30:00,81.04,81.08,81.03,81.07,4800.0,55.4013,55.4286,55.3944,55.4218,4800.0
2012-08-13 12:00:00,81.03,81.03,80.93,80.97,5000.0,55.3944,55.3944,55.3261,55.3534,5000.0
2012-08-13 12:30:00,80.94,80.99,80.92,80.96,9400.0,55.3329,55.3671,55.3192,55.3466,9400.0
2012-08-13 13:00:00,80.98,80.99,80.91,80.96,16500.0,55.3603,55.3671,55.3124,55.3466,16500.0
2012-08-13 13:30:00,80.97,81.06,80.97,81.02,7100.0,55.3534,55.415,55.3534,55.3876,7100.0
2012-08-13 14:00:00,81.01,81.14,81.0,81.11,6400.0,55.3808,55.4696,55.3739,55.4491,6400.0
2012-08-13 14:30:00,81.09,81.09,81.02,81.09,8600.0,55.4355,55.4355,55.3876,55.4355,8600.0
2012-08-13 15:00:00,81.1,81.12,81.0,81.04,21100.0,55.4423,55.456,55.3739,55.4013,21100.0
2012-08-13 15:30:00,81.02,81.06,80.95,80.99,39500.0,55.3876,55.415,55.3398,55.3671,39500.0
2012-08-14 09:30:00,80.5,80.63,80.31,80.52,49900.0,55.0321,55.121,54.9022,55.0458,49900.0
2012-08-14 10:00:00,80.55,80.63,80.5,80.5,28200.0,55.0663,55.121,55.0321,55.0321,28200.0
2012-08-14 10:30:00,80.51,80.51,80.39,80.45,11400.0,55.039,55.039,54.9569,54.9979,11400.0
2012-08-14 11:00:00,80.46,80.52,80.44,80.48,10300.0,55.0048,55.0458,54.9911,55.0185,10300.0
2012-08-14 11:30:00,80.5,80.58,80.49,80.56,11800.0,55.0321,55.0868,55.0253,55.0731,11800.0
2012-08-14 12:00:00,80.54,80.56,80.47,80.51,8100.0,55.0595,55.0731,55.0116,55.039,8100.0
2012-08-14 12:30:00,80.5,80.5,80.34,80.38,7800.0,55.0321,55.0321,54.9227,54.9501,7800.0
2012-08-14 13:00:00,80.36,80.5,80.36,80.48,11100.0,54.9364,55.0321,54.9364,55.0185,11100.0
2012-08-14 13:30:00,80.5,80.54,80.46,80.46,15200.0,55.0321,55.0595,55.0048,55.0048,15200.0
2012-08-14 14:00:00,80.49,80.51,80.39,80.46,15300.0,55.0253,55.039,54.9569,55.0048,15300.0
2012-08-14 14:30:00,80.48,80.54,80.45,80.53,13900.0,55.0185,55.0595,54.9979,55.0526,13900.0
2012-08-14 15:00:00,80.55,80.57,80.37,80.42,26800.0,55.0663,55.08,54.9433,54.9774,26800.0
2012-08-14 15:30:00,80.42,80.42,80.15,80.31,75800.0,54.9774,54.9774,54.7929,54.9022,75800.0
2012-08-15 09:30:00,80.0,80.42,80.0,80.35,20700.0,54.6903,54.9774,54.6903,54.9296,20700.0
2012-08-15 10:00:00,80.37,80.43,80.29,80.37,10600.0,54.9433,54.9843,54.8886,54.9433,10600.0
2012-08-15 10:30:00,80.4,80.42,80.24,80.31,7100.0,54.9638,54.9774,54.8544,54.9022,7100.0
2012-08-15 11:00:00,80.31,80.4,80.28,80.3,7000.0,54.9022,54.9638,54.8817,54.8954,7000.0
2012-08-15 11:30:00,80.35,80.37,80.28,80.36,9500.0,54.9296,54.9433,54.8817,54.9364,9500.0
2012-08-15 12:00:00,80.33,80.36,80.29,80.29,8500.0,54.9159,54.9364,54.8886,54.8886,8500.0
2012-08-15 12:30:00,80.29,80.31,80.25,80.31,3500.0,54.8886,54.9022,54.8612,54.9022,3500.0
2012-08-15 13:00:00,80.33,80.33,80.26,80.3,7500.0,54.9159,54.9159,54.8681,54.8954,7500.0
2012-08-15 13:30:00,80.31,80.32,80.25,80.26,9800.0,54.9022,54.9091,54.8612,54.8681,9800.0
2012-08-15 14:00:00,80.26,80.31,80.23,80.31,13700.0,54.8681,54.9022,54.8475,54.9022,13700.0
2012-08-15 14:30:00,80.31,80.37,80.28,80.35,11000.0,54.9022,54.9433,54.8817,54.9296,11000.0
2012-08-15 15:00:00,80.37,80.46,80.32,80.33,27200.0,54.9433,55.0048,54.9091,54.9159,27200.0
2012-08-15 15:30:00,80.31,80.32,80.12,80.14,49900.0,54.9022,54.9091,54.7723,54.786,49900.0
2012-08-16 09:30:00,81.81,81.87,81.68,81.74,37700.0,55.9277,55.9687,55.8388,55.8798,37700.0
2012-08-16 10:00:00,81.74,81.79,81.62,81.74,11000.0,55.8798,55.914,55.7978,55.8798,11000.0
2012-08-16 10:30:00,81.73,81.95,81.72,81.9,15500.0,55.873,56.0234,55.8661,55.9892,15500.0
2012-08-16 11:00:00,81.9,81.96,81.87,81.9,19600.0,55.9892,56.0302,55.9687,55.9892,19600.0
2012-08-16 11:30:00,81.89,81.98,81.86,81.98,6100.0,55.9824,56.0439,55.9619,56.0439,6100.0
2012-08-16 12:00:00,81.98,82.02,81.95,82.0,13800.0,56.0439,56.0712,56.0234,56.0576,13800.0
2012-08-16 12:30:00,81.99,82.05,81.96,82.05,14200.0,56.0507,56.0917,56.0302,56.0917,14200.0
2012-08-16 13:00:00,82.05,82.13,82.0,82.12,10700.0,56.0917,56.1464,56.0576,56.1396,10700.0
2012-08-16 13:30:00,82.13,82.26,82.1,82.22,33900.0,56.1464,56.2353,56.1259,56.208,33900.0
2012-08-16 14:00:00,82.2,82.33,82.2,82.26,15600.0,56.1943,56.2832,56.1943,56.2353,15600.0
2012-08-16 14:30:00,82.28,82.43,82.28,82.4,18700.0,56.249,56.3515,56.249,56.331,18700.0
2012-08-16 15:00:00,82.37,82.46,82.33,82.44,36900.0,56.3105,56.372,56.2832,56.3584,36900.0
2012-08-16 15:30:00,82.43,82.46,82.25,82.33,58800.0,56.3515,56.372,56.2285,56.2832,58800.0
2012-08-17 09:30:00,82.72,82.83,82.55,82.61,29600.0,56.5498,56.625,56.4336,56.4746,29600.0
2012-08-17 10:00:00,82.59,82.6,82.53,82.55,12900.0,56.4609,56.4677,56.4199,56.4336,12900.0
2012-08-17 10:30:00,82.55,82.61,82.49,82.53,10400.0,56.4336,56.4746,56.3925,56.4199,10400.0
2012-08-17 11:00:00,82.51,82.58,82.5,82.51,8400.0,56.4062,56.4541,56.3994,56.4062,8400.0
2012-08-17 11:30:00,82.53,82.57,82.5,82.51,4200.0,56.4199,56.4472,56.3994,56.4062,4200.0
2012-08-17 12:00:00,82.54,82.54,82.48,82.5,8100.0,56.4267,56.4267,56.3857,56.3994,8100.0
2012-08-17 12:30:00,82.48,82.49,82.43,82.43,8600.0,56.3857,56.3925,56.3515,56.3515,8600.0
2012-08-17 13:00:00,82.44,82.5,82.44,82.5,5700.0,56.3584,56.3994,56.3584,56.3994,5700.0
2012-08-17 13:30:00,82.49,82.49,82.45,82.46,4200.0,56.3925,56.3925,56.3652,56.372,4200.0
2012-08-17 14:00:00,82.48,82.52,82.43,82.52,9800.0,56.3857,56.4131,56.3515,56.4131,9800.0
2012-08-17 14:30:00,82.53,82.54,82.4,82.44,12700.0,56.4199,56.4267,56.331,56.3584,12700.0
2012-08-17 15:00:00,82.44,82.48,82.41,82.42,10800.0,56.3584,56.3857,56.3379,56.3447,10800.0
2012-08-17 15:30:00,82.42,82.56,82.38,82.56,53900.0,56.3447,56.4404,56.3173,56.4404,53900.0
2012-08-20 09:30:00,82.0,82.03,81.71,81.75,40600.0,56.0576,56.0781,55.8593,55.8867,40600.0
2012-08-20 10:00:00,81.76,81.8,81.64,81.65,12200.0,55.8935,55.9208,55.8115,55.8183,12200.0
2012-08-20 10:30:00,81.64,81.67,81.6,81.63,5500.0,55.8115,55.832,55.7841,55.8046,5500.0
2012-08-20 11:00:00,81.68,81.7,81.66,81.69,5400.0,55.8388,55.8525,55.8251,55.8456,5400.0
2012-08-20 11:30:00,81.68,81.7,81.61,81.69,9600.0,55.8388,55.8525,55.791,55.8456,9600.0
2012-08-20 12:00:00,81.67,81.77,81.67,81.74,4200.0,55.832,55.9003,55.832,55.8798,4200.0
2012-08-20 12:30:00,81.72,81.75,81.67,81.69,5300.0,55.8661,55.8867,55.832,55.8456,5300.0
2012-08-20 13:00:00,81.7,81.7,81.63,81.67,4700.0,55.8525,55.8525,55.8046,55.832,4700.0
2012-08-20 13:30:00,81.66,81.66,81.61,81.63,3300.0,55.8251,55.8251,55.791,55.8046,3300.0
2012-08-20 14:00:00,81.65,81.68,81.64,81.66,11300.0,55.8183,55.8388,55.8115,55.8251,11300.0
2012-08-20 14:30:00,81.67,81.72,81.67,81.7,8800.0,55.832,55.8661,55.832,55.8525,8800.0
2012-08-20 15:00:00,81.7,81.7,81.67,81.69,12900.0,55.8525,55.8525,55.832,55.8456,12900.0
2012-08-20 15:30:00,81.7,81.73,81.61,81.65,49400.0,55.8525,55.873,55.791,55.8183,49400.0
2012-08-21 09:30:00,82.62,82.62,82.42,82.53,43200.0,56.4814,56.4814,56.3447,56.4199,43200.0
2012-08-21 10:00:00,82.57,82.68,82.55,82.68,12600.0,56.4472,56.5224,56.4336,56.5224,12600.0
2012-08-21 10:30:00,82.7,82.74,82.63,82.67,14700.0,56.5361,56.5635,56.4883,56.5156,14700.0
2012-08-21 11:00:00,82.66,82.66,82.46,82.48,14500.0,56.5088,56.5088,56.372,56.3857,14500.0
2012-08-21 11:30:00,82.49,82.49,82.31,82.31,52000.0,56.3925,56.3925,56.2695,56.2695,52000.0
2012-08-21 12:00:00,82.31,82.33,82.23,82.25,32000.0,56.2695,56.2832,56.2148,56.2285,32000.0
2012-08-21 12:30:00,82.24,82.25,82.19,82.21,17500.0,56.2216,56.2285,56.1875,56.2011,17500.0
2012-08-21 13:00:00,82.19,82.2,82.09,82.1,22900.0,56.1875,56.1943,56.1191,56.1259,22900.0
2012-08-21 13:30:00,82.07,82.14,81.93,82.0,20600.0,56.1054,56.1533,56.0097,56.0576,20600.0
2012-08-21 14:00:00,82.01,82.06,81.95,81.98,17700.0,56.0644,56.0986,56.0234,56.0439,17700.0
2012-08-21 14:30:00,82.01,82.01,81.83,81.93,17700.0,56.0644,56.0644,55.9413,56.0097,17700.0
2012-08-21 15:00:00,81.93,81.93,81.75,81.79,24600.0,56.0097,56.0097,55.8867,55.914,24600.0
2012-08-21 15:30:00,81.79,81.91,81.79,81.91,50700.0,55.914,55.996,55.914,55.996,50700.0
2012-08-22 09:30:00,82.23,82.37,82.14,82.37,43300.0,56.2148,56.3105,56.1533,56.3105,43300.0
2012-08-22 10:00:00,82.35,82.35,82.21,82.3,13000.0,56.2968,56.2968,56.2011,56.2627,13000.0
2012-08-22 10:30:00,82.3,82.32,82.03,82.12,12800.0,56.2627,56.2763,56.0781,56.1396,12800.0
2012-08-22 11:00:00,82.09,82.19,82.05,82.1,26300.0,56.1191,56.1875,56.0917,56.1259,26300.0
2012-08-22 11:30:00,82.09,82.13,82.08,82.1,8600.0,56.1191,56.1464,56.1123,56.1259,8600.0
2012-08-22 12:00:00,82.12,82.15,82.07,82.13,12900.0,56.1396,56.1601,56.1054,56.1464,12900.0
2012-08-22 12:30:00,82.12,82.12,82.04,82.08,18500.0,56.1396,56.1396,56.0849,56.1123,18500.0
2012-08-22 13:00:00,82.06,82.09,82.05,82.07,7400.0,56.0986,56.1191,56.0917,56.1054,7400.0
2012-08-22 13:30:00,82.09,82.19,82.05,82.09,5900.0,56.1191,56.1875,56.0917,56.1191,5900.0
2012-08-22 14:00:00,82.1,82.42,82.1,82.31,21600.0,56.1259,56.3447,56.1259,56.2695,21600.0
2012-08-22 14:30:00,82.29,82.69,82.28,82.58,43800.0,56.2558,56.5293,56.249,56.4541,43800.0
2012-08-22 15:00:00,82.58,82.64,82.44,82.54,44800.0,56.4541,56.4951,56.3584,56.4267,44800.0
2012-08-22 15:30:00,82.52,82.6,82.45,82.51,102500.0,56.4131,56.4677,56.3652,56.4062,102500.0
2012-08-23 09:30:00,82.5,82.64,82.34,82.34,31600.0,56.3994,56.4951,56.29,56.29,31600.0
2012-08-23 10:00:00,82.31,82.41,82.19,82.26,15000.0,56.2695,56.3379,56.1875,56.2353,15000.0
2012-08-23 10:30:00,82.23,82.35,82.19,82.31,6900.0,56.2148,56.2968,56.1875,56.2695,6900.0
2012-08-23 11:00:00,82.25,82.37,82.22,82.31,24600.0,56.2285,56.3105,56.208,56.2695,24600.0
2012-08-23 11:30:00,82.33,82.33,82.13,82.17,4000.0,56.2832,56.2832,56.1464,56.1738,4000.0
2012-08-23 12:00:00,82.16,82.18,82.11,82.11,7000.0,56.1669,56.1806,56.1328,56.1328,7000.0
2012-08-23 12:30:00,82.12,82.2,82.01,82.04,4200.0,56.1396,56.1943,56.0644,56.0849,4200.0
2012-08-23 13:00:00,82.02,82.03,81.87,81.9,4500.0,56.0712,56.0781,55.9687,55.9892,4500.0
2012-08-23 13:30:00,81.91,81.95,81.84,81.87,10300.0,55.996,56.0234,55.9482,55.9687,10300.0
2012-08-23 14:00:00,81.89,81.95,81.87,81.91,7400.0,55.9824,56.0234,55.9687,55.996,7400.0
2012-08-23 14:30:00,81.9,82.07,81.89,82.04,7800.0,55.9892,56.1054,55.9824,56.0849,7800.0
2012-08-23 15:00:00,82.04,82.09,81.98,82.03,9400.0,56.0849,56.1191,56.0439,56.0781,9400.0
2012-08-23 15:30:00,82.03,82.09,81.97,82.09,31700.0,56.0781,56.1191,56.0371,56.1191,31700.0
2012-08-24 09:30:00,81.84,81.93,81.75,81.76,11900.0,55.9482,56.0097,55.8867,55.8935,11900.0
2012-08-24 10:00:00,81.76,81.91,81.76,81.84,5300.0,55.8935,55.996,55.8935,55.9482,5300.0
2012-08-24 10:30:00,81.85,82.16,81.84,82.13,8900.0,55.955,56.1669,55.9482,56.1464,8900.0
2012-08-24 11:00:00,82.14,82.53,82.14,82.47,9400.0,56.1533,56.4199,56.1533,56.3789,9400.0
2012-08-24 11:30:00,82.47,82.52,82.24,82.27,7400.0,56.3789,56.4131,56.2216,56.2421,7400.0
2012-08-24 12:00:00,82.27,82.34,82.23,82.3,3600.0,56.2421,56.29,56.2148,56.2627,3600.0
2012-08-24 12:30:00,82.31,82.39,82.26,82.38,29300.0,56.2695,56.3242,56.2353,56.3173,29300.0
2012-08-24 13:00:00,82.38,82.38,82.31,82.34,2900.0,56.3173,56.3173,56.2695,56.29,2900.0
2012-08-24 13:30:00,82.34,82.48,82.34,82.41,9500.0,56.29,56.3857,56.29,56.3379,9500.0
2012-08-24 14:00:00,82.45,82.45,82.34,82.4,4100.0,56.3652,56.3652,56.29,56.331,4100.0
2012-08-24 14:30:00,82.36,82.4,82.29,82.35,10300.0,56.3037,56.331,56.2558,56.2968,10300.0
2012-08-24 15:00:00,82.38,82.5,82.32,82.5,19800.0,56.3173,56.3994,56.2763,56.3994,19800.0
2012-08-24 15:30:00,82.46,82.53,82.37,82.45,21000.0,56.372,56.4199,56.3105,56.3652,21000.0
2012-08-27 09:30:00,82.0,82.0,81.53,81.53,17000.0,56.0576,56.0576,55.7363,55.7363,17000.0
2012-08-27 10:00:00,81.55,81.75,81.53,81.68,6500.0,55.7499,55.8867,55.7363,55.8388,6500.0
2012-08-27 10:30:00,81.74,81.77,81.69,81.75,12000.0,55.8798,55.9003,55.8456,55.8867,12000.0
2012-08-27 11:00:00,81.75,81.84,81.72,81.82,20800.0,55.8867,55.9482,55.8661,55.9345,20800.0
2012-08-27 11:30:00,81.84,81.91,81.82,81.82,5800.0,55.9482,55.996,55.9345,55.9345,5800.0
2012-08-27 12:00:00,81.82,81.87,81.78,81.78,2900.0,55.9345,55.9687,55.9072,55.9072,2900.0
2012-08-27 12:30:00,81.78,81.85,81.75,81.83,4400.0,55.9072,55.955,55.8867,55.9413,4400.0
2012-08-27 13:00:00,81.84,81.84,81.79,81.81,1700.0,55.9482,55.9482,55.914,55.9277,1700.0
2012-08-27 13:30:00,81.77,81.77,81.69,81.75,2100.0,55.9003,55.9003,55.8456,55.8867,2100.0
2012-08-27 14:00:00,81.73,81.8,81.66,81.75,4700.0,55.873,55.9208,55.8251,55.8867,4700.0
2012-08-27 14:30:00,81.78,81.78,81.69,81.72,3600.0,55.9072,55.9072,55.8456,55.8661,3600.0
2012-08-27 15:00:00,81.74,81.81,81.68,81.79,14500.0,55.8798,55.9277,55.8388,55.914,14500.0
2012-08-27 15:30:00,81.79,81.79,81.6,81.61,28200.0,55.914,55.914,55.7841,55.791,28200.0
2012-08-28 09:30:00,80.8,80.96,80.7,80.79,28500.0,55.2372,55.3466,55.1688,55.2304,28500.0
2012-08-28 10:00:00,80.77,80.96,80.72,80.96,11200.0,55.2167,55.3466,55.1825,55.3466,11200.0
2012-08-28 10:30:00,80.99,81.09,80.9,80.93,14400.0,55.3671,55.4355,55.3056,55.3261,14400.0
2012-08-28 11:00:00,80.95,80.97,80.88,80.89,12700.0,55.3398,55.3534,55.2919,55.2987,12700.0
2012-08-28 11:30:00,80.89,80.95,80.85,80.9,10900.0,55.2987,55.3398,55.2714,55.3056,10900.0
2012-08-28 12:00:00,80.94,80.97,80.85,80.88,5100.0,55.3329,55.3534,55.2714,55.2919,5100.0
2012-08-28 12:30:00,80.88,80.96,80.87,80.95,7800.0,55.2919,55.3466,55.2851,55.3398,7800.0
2012-08-28 13:00:00,80.92,80.96,80.84,80.85,6600.0,55.3192,55.3466,55.2646,55.2714,6600.0
2012-08-28 13:30:00,80.84,80.9,80.82,80.87,8400.0,55.2646,55.3056,55.2509,55.2851,8400.0
2012-08-28 14:00:00,80.88,80.93,80.82,80.92,10800.0,55.2919,55.3261,55.2509,55.3192,10800.0
2012-08-28 14:30:00,80.95,81.0,80.94,80.97,10100.0,55.3398,55.3739,55.3329,55.3534,10100.0
2012-08-28 15:00:00,80.97,81.12,80.97,80.97,15400.0,55.3534,55.456,55.3534,55.3534,15400.0
2012-08-28 15:30:00,80.99,81.03,80.89,80.91,26500.0,55.3671,55.3944,55.2987,55.3124,26500.0
2012-08-29 09:30:00,80.9,81.03,80.83,80.94,14500.0,55.3056,55.3944,55.2577,55.3329,14500.0
2012-08-29 10:00:00,80.98,81.06,80.87,81.01,19400.0,55.3603,55.415,55.2851,55.3808,19400.0
2012-08-29 10:30:00,81.0,81.0,80.75,80.77,11000.0,55.3739,55.3739,55.203,55.2167,11000.0
2012-08-29 11:00:00,80.77,80.77,80.68,80.73,7800.0,55.2167,55.2167,55.1552,55.1894,7800.0
2012-08-29 11:30:00,80.76,80.87,80.76,80.8,4600.0,55.2099,55.2851,55.2099,55.2372,4600.0
2012-08-29 12:00:00,80.77,80.87,80.77,80.84,16200.0,55.2167,55.2851,55.2167,55.2646,16200.0
2012-08-29 12:30:00,80.84,80.9,80.81,80.89,3700.0,55.2646,55.3056,55.244,55.2987,3700.0
2012-08-29 13:00:00,80.89,80.9,80.8,80.83,36800.0,55.2987,55.3056,55.2372,55.2577,36800.0
2012-08-29 13:30:00,80.84,81.0,80.83,80.98,16700.0,55.2646,55.3739,55.2577,55.3603,16700.0
2012-08-29 14:00:00,80.97,81.02,80.96,81.02,2700.0,55.3534,55.3876,55.3466,55.3876,2700.0
2012-08-29 14:30:00,81.02,81.03,80.95,80.99,6700.0,55.3876,55.3944,55.3398,55.3671,6700.0
2012-08-29 15:00:00,80.99,81.1,80.95,81.07,43600.0,55.3671,55.4423,55.3398,55.4218,43600.0
2012-08-29 15:30:00,81.06,81.1,80.99,81.02,20700.0,55.415,55.4423,55.3671,55.3876,20700.0
2012-08-30 09:30:00,80.62,80.63,80.3,80.3,22600.0,55.1142,55.121,54.8954,54.8954,22600.0
2012-08-30 10:00:00,80.31,80.34,80.06,80.1,18600.0,54.9022,54.9227,54.7313,54.7587,18600.0
2012-08-30 10:30:00,80.08,80.14,80.02,80.07,16700.0,54.745,54.786,54.704,54.7382,16700.0
2012-08-30 11:00:00,80.07,80.23,80.06,80.21,7000.0,54.7382,54.8475,54.7313,54.8339,7000.0
2012-08-30 11:30:00,80.21,80.24,80.15,80.19,4800.0,54.8339,54.8544,54.7929,54.8202,4800.0
2012-08-30 12:00:00,80.15,80.23,80.15,80.18,4600.0,54.7929,54.8475,54.7929,54.8134,4600.0
2012-08-30 12:30:00,80.16,80.25,80.16,80.2,3100.0,54.7997,54.8612,54.7997,54.827,3100.0
2012-08-30 13:00:00,80.22,80.22,80.12,80.13,9800.0,54.8407,54.8407,54.7723,54.7792,9800.0
2012-08-30 13:30:00,80.12,80.17,80.11,80.17,2400.0,54.7723,54.8065,54.7655,54.8065,2400.0
2012-08-30 14:00:00,80.18,80.29,80.16,80.22,33300.0,54.8134,54.8886,54.7997,54.8407,33300.0
2012-08-30 14:30:00,80.22,80.29,80.15,80.27,5900.0,54.8407,54.8886,54.7929,54.8749,5900.0
2012-08-30 15:00:00,80.25,80.3,80.22,80.29,6800.0,54.8612,54.8954,54.8407,54.8886,6800.0
2012-08-30 15:30:00,80.28,80.41,80.15,80.2,26900.0,54.8817,54.9706,54.7929,54.827,26900.0
2012-08-31 09:30:00,79.56,79.77,79.33,79.41,74200.0,54.3895,54.5331,54.2323,54.287,74200.0
2012-08-31 10:00:00,79.4,79.68,79.01,79.62,51500.0,54.2801,54.4715,54.0135,54.4305,51500.0
2012-08-31 10:30:00,79.62,79.83,79.62,79.8,11600.0,54.4305,54.5741,54.4305,54.5536,11600.0
2012-08-31 11:00:00,79.8,79.9,79.7,79.7,12500.0,54.5536,54.6219,54.4852,54.4852,12500.0
2012-08-31 11:30:00,79.72,79.87,79.72,79.81,15500.0,54.4989,54.6014,54.4989,54.5604,15500.0
2012-08-31 12:00:00,79.82,79.85,79.53,79.57,10100.0,54.5673,54.5878,54.369,54.3963,10100.0
2012-08-31 12:30:00,79.58,79.6,79.51,79.57,7600.0,54.4032,54.4169,54.3553,54.3963,7600.0
2012-08-31 13:00:00,79.55,79.57,79.42,79.5,13400.0,54.3827,54.3963,54.2938,54.3485,13400.0
2012-08-31 13:30:00,79.53,79.65,79.49,79.62,11600.0,54.369,54.451,54.3417,54.4305,11600.0
2012-08-31 14:00:00,79.62,79.75,79.6,79.73,13800.0,54.4305,54.5194,54.4169,54.5057,13800.0
2012-08-31 14:30:00,79.71,79.75,79.67,79.71,5500.0,54.4921,54.5194,54.4647,54.4921,5500.0
2012-08-31 15:00:00,79.7,79.7,79.48,79.52,13900.0,54.4852,54.4852,54.3348,54.3622,13900.0
2012-08-31 15:30:00,79.52,79.75,79.5,79.64,42600.0,54.3622,54.5194,54.3485,54.4442,42600.0
2012-09-04 09:30:00,78.7,78.85,78.62,78.73,48400.0,53.8016,53.9041,53.7469,53.8221,48400.0
2012-09-04 10:00:00,78.72,78.81,78.52,78.52,25700.0,53.8153,53.8768,53.6785,53.6785,25700.0
2012-09-04 10:30:00,78.57,78.59,78.4,78.41,27000.0,53.7127,53.7264,53.5965,53.6033,27000.0
2012-09-04 11:00:00,78.43,78.5,78.4,78.45,24500.0,53.617,53.6649,53.5965,53.6307,24500.0
2012-09-04 11:30:00,78.45,78.62,78.44,78.59,11500.0,53.6307,53.7469,53.6238,53.7264,11500.0
2012-09-04 12:00:00,78.56,78.65,78.55,78.6,35400.0,53.7059,53.7674,53.699,53.7332,35400.0
2012-09-04 12:30:00,78.64,78.64,78.54,78.58,9800.0,53.7606,53.7606,53.6922,53.7196,9800.0
2012-09-04 13:00:00,78.59,78.68,78.58,78.68,30600.0,53.7264,53.7879,53.7196,53.7879,30600.0
2012-09-04 13:30:00,78.66,78.69,78.63,78.65,9200.0,53.7742,53.7948,53.7537,53.7674,9200.0
2012-09-04 14:00:00,78.67,78.83,78.63,78.81,19700.0,53.7811,53.8905,53.7537,53.8768,19700.0
2012-09-04 14:30:00,78.83,79.05,78.83,78.95,44600.0,53.8905,54.0409,53.8905,53.9725,44600.0
2012-09-04 15:00:00,78.95,78.95,78.78,78.88,24300.0,53.9725,53.9725,53.8563,53.9246,24300.0
2012-09-04 15:30:00,78.88,78.93,78.67,78.72,49300.0,53.9246,53.9588,53.7811,53.8153,49300.0
2012-09-05 09:30:00,78.09,78.27,78.01,78.25,77500.0,53.3846,53.5076,53.3299,53.494,77500.0
2012-09-05 10:00:00,78.24,78.43,78.23,78.38,27300.0,53.4871,53.617,53.4803,53.5828,27300.0
2012-09-05 10:30:00,78.42,78.44,78.26,78.26,28400.0,53.6102,53.6238,53.5008,53.5008,28400.0
2012-09-05 11:00:00,78.25,78.48,78.22,78.47,17800.0,53.494,53.6512,53.4734,53.6444,17800.0
2012-09-05 11:30:00,78.46,78.56,78.44,78.44,10100.0,53.6375,53.7059,53.6238,53.6238,10100.0
2012-09-05 12:00:00,78.46,78.52,78.39,78.52,27600.0,53.6375,53.6785,53.5897,53.6785,27600.0
2012-09-05 12:30:00,78.54,78.58,78.52,78.55,45700.0,53.6922,53.7196,53.6785,53.699,45700.0
2012-09-05 13:00:00,78.55,78.57,78.46,78.53,24200.0,53.699,53.7127,53.6375,53.6854,24200.0
2012-09-05 13:30:00,78.52,78.53,78.31,78.41,32700.0,53.6785,53.6854,53.535,53.6033,32700.0
2012-09-05 14:00:00,78.42,78.5,78.41,78.44,15000.0,53.6102,53.6649,53.6033,53.6238,15000.0
2012-09-05 14:30:00,78.43,78.52,78.43,78.5,28000.0,53.617,53.6785,53.617,53.6649,28000.0
2012-09-05 15:00:00,78.5,78.51,78.39,78.42,34800.0,53.6649,53.6717,53.5897,53.6102,34800.0
2012-09-05 15:30:00,78.43,78.5,78.39,78.48,84400.0,53.617,53.6649,53.5897,53.6512,84400.0
2012-09-06 09:30:00,79.37,79.78,79.34,79.75,52300.0,54.2596,54.5399,54.2391,54.5194,52300.0
2012-09-06 10:00:00,79.79,80.07,79.79,80.06,24400.0,54.5467,54.7382,54.5467,54.7313,24400.0
2012-09-06 10:30:00,80.04,80.24,80.04,80.23,14500.0,54.7177,54.8544,54.7177,54.8475,14500.0
2012-09-06 11:00:00,80.23,80.26,80.08,80.12,20100.0,54.8475,54.8681,54.745,54.7723,20100.0
2012-09-06 11:30:00,80.14,80.18,80.05,80.12,37500.0,54.786,54.8134,54.7245,54.7723,37500.0
2012-09-06 12:00:00,80.12,80.17,80.04,80.05,12600.0,54.7723,54.8065,54.7177,54.7245,12600.0
2012-09-06 12:30:00,80.04,80.17,80.02,80.12,27900.0,54.7177,54.8065,54.704,54.7723,27900.0
2012-09-06 13:00:00,80.1,80.17,80.09,80.14,17400.0,54.7587,54.8065,54.7518,54.786,17400.0
2012-09-06 13:30:00,80.14,80.29,80.14,80.29,17600.0,54.786,54.8886,54.786,54.8886,17600.0
2012-09-06 14:00:00,80.28,80.37,80.16,80.21,14600.0,54.8817,54.9433,54.7997,54.8339,14600.0
2012-09-06 14:30:00,80.22,80.25,80.18,80.18,12000.0,54.8407,54.8612,54.8134,54.8134,12000.0
2012-09-06 15:00:00,80.15,80.26,80.14,80.25,29400.0,54.7929,54.8681,54.786,54.8612,29400.0
2012-09-06 15:30:00,80.25,80.33,80.16,80.29,60100.0,54.8612,54.9159,54.7997,54.8886,60100.0
2012-09-07 09:30:00,80.81,81.65,80.69,81.53,80000.0,55.244,55.8183,55.162,55.7363,80000.0
2012-09-07 10:00:00,81.51,81.69,81.45,81.63,35900.0,55.7226,55.8456,55.6816,55.8046,35900.0
2012-09-07 10:30:00,81.65,81.74,81.59,81.68,30300.0,55.8183,55.8798,55.7773,55.8388,30300.0
2012-09-07 11:00:00,81.67,81.68,81.55,81.59,13400.0,55.832,55.8388,55.7499,55.7773,13400.0
2012-09-07 11:30:00,81.61,81.7,81.54,81.68,17200.0,55.791,55.8525,55.7431,55.8388,17200.0
2012-09-07 12:00:00,81.64,81.69,81.53,81.59,13200.0,55.8115,55.8456,55.7363,55.7773,13200.0
2012-09-07 12:30:00,81.54,81.56,81.47,81.53,19200.0,55.7431,55.7568,55.6952,55.7363,19200.0
2012-09-07 13:00:00,81.53,81.62,81.52,81.59,10000.0,55.7363,55.7978,55.7294,55.7773,10000.0
2012-09-07 13:30:00,81.59,81.64,81.49,81.63,14300.0,55.7773,55.8115,55.7089,55.8046,14300.0
2012-09-07 14:00:00,81.62,81.63,81.44,81.5,11000.0,55.7978,55.8046,55.6747,55.7158,11000.0
2012-09-07 14:30:00,81.52,81.67,81.52,81.64,18600.0,55.7294,55.832,55.7294,55.8115,18600.0
2012-09-07 15:00:00,81.63,81.64,81.54,81.58,21400.0,55.8046,55.8115,55.7431,55.7704,21400.0
2012-09-07 15:30:00,81.6,81.69,81.57,81.69,42200.0,55.7841,55.8456,55.7636,55.8456,42200.0
2012-09-10 09:30:00,82.19,82.24,82.01,82.11,46700.0,56.1875,56.2216,56.0644,56.1328,46700.0
2012-09-10 10:00:00,82.1,82.14,82.05,82.07,10400.0,56.1259,56.1533,56.0917,56.1054,10400.0
2012-09-10 10:30:00,82.06,82.1,81.95,81.97,9800.0,56.0986,56.1259,56.0234,56.0371,9800.0
2012-09-10 11:00:00,81.99,82.03,81.94,81.97,6300.0,56.0507,56.0781,56.0165,56.0371,6300.0
2012-09-10 11:30:00,81.97,82.0,81.94,81.97,11300.0,56.0371,56.0576,56.0165,56.0371,11300.0
2012-09-10 12:00:00,81.97,82.0,81.93,81.93,9800.0,56.0371,56.0576,56.0097,56.0097,9800.0
2012-09-10 12:30:00,81.96,81.96,81.87,81.92,15400.0,56.0302,56.0302,55.9687,56.0029,15400.0
2012-09-10 13:00:00,81.91,81.94,81.88,81.94,11700.0,55.996,56.0165,55.9755,56.0165,11700.0
2012-09-10 13:30:00,81.95,81.96,81.82,81.84,22800.0,56.0234,56.0302,55.9345,55.9482,22800.0
2012-09-10 14:00:00,81.87,81.9,81.85,81.88,7100.0,55.9687,55.9892,55.955,55.9755,7100.0
2012-09-10 14:30:00,81.89,81.9,81.75,81.82,23400.0,55.9824,55.9892,55.8867,55.9345,23400.0
2012-09-10 15:00:00,81.82,81.83,81.68,81.73,21900.0,55.9345,55.9413,55.8388,55.873,21900.0
2012-09-10 15:30:00,81.71,81.75,81.63,81.72,47000.0,55.8593,55.8867,55.8046,55.8661,47000.0
2012-09-11 09:30:00,81.19,81.33,81.11,81.29,49100.0,55.5038,55.5995,55.4491,55.5722,49100.0
2012-09-11 10:00:00,81.3,81.34,81.24,81.27,40500.0,55.579,55.6064,55.538,55.5585,40500.0
2012-09-11 10:30:00,81.26,81.39,81.25,81.35,25300.0,55.5517,55.6406,55.5448,55.6132,25300.0
2012-09-11 11:00:00,81.36,81.5,81.3,81.48,24900.0,55.62,55.7158,55.579,55.7021,24900.0
2012-09-11 11:30:00,81.52,81.52,81.32,81.35,14100.0,55.7294,55.7294,55.5927,55.6132,14100.0
2012-09-11 12:00:00,81.33,81.41,81.33,81.4,7100.0,55.5995,55.6542,55.5995,55.6474,7100.0
2012-09-11 12:30:00,81.38,81.41,81.29,81.31,18800.0,55.6337,55.6542,55.5722,55.5859,18800.0
2012-09-11 13:00:00,81.34,81.39,81.26,81.33,12300.0,55.6064,55.6406,55.5517,55.5995,12300.0
2012-09-11 13:30:00,81.31,81.33,81.27,81.28,5200.0,55.5859,55.5995,55.5585,55.5654,5200.0
2012-09-11 14:00:00,81.28,81.31,81.21,81.27,13300.0,55.5654,55.5859,55.5175,55.5585,13300.0
2012-09-11 14:30:00,81.28,81.3,81.22,81.27,10300.0,55.5654,55.579,55.5243,55.5585,10300.0
2012-09-11 15:00:00,81.31,81.36,81.26,81.33,13200.0,55.5859,55.62,55.5517,55.5995,13200.0
2012-09-11 15:30:00,81.34,81.38,81.28,81.31,39300.0,55.6064,55.6337,55.5654,55.5859,39300.0
2012-09-12 09:30:00,82.28,82.42,82.11,82.36,53300.0,56.249,56.3447,56.1328,56.3037,53300.0
2012-09-12 10:00:00,82.36,82.36,82.05,82.07,13600.0,56.3037,56.3037,56.0917,56.1054,13600.0
2012-09-12 10:30:00,82.06,82.07,81.92,81.97,39500.0,56.0986,56.1054,56.0029,56.0371,39500.0
2012-09-12 11:00:00,81.97,82.13,81.95,81.97,20800.0,56.0371,56.1464,56.0234,56.0371,20800.0
2012-09-12 11:30:00,82.0,82.02,81.91,81.95,8100.0,56.0576,56.0712,55.996,56.0234,8100.0
2012-09-12 12:00:00,81.95,82.02,81.9,82.0,9800.0,56.0234,56.0712,55.9892,56.0576,9800.0
2012-09-12 12:30:00,82.01,82.03,81.95,81.98,3700.0,56.0644,56.0781,56.0234,56.0439,3700.0
2012-09-12 13:00:00,81.98,82.06,81.92,82.0,4700.0,56.0439,56.0986,56.0029,56.0576,4700.0
2012-09-12 13:30:00,81.97,82.04,81.89,81.92,7100.0,56.0371,56.0849,55.9824,56.0029,7100.0
2012-09-12 14:00:00,81.94,82.04,81.92,82.04,4000.0,56.0165,56.0849,56.0029,56.0849,4000.0
2012-09-12 14:30:00,82.03,82.03,81.91,81.97,5100.0,56.0781,56.0781,55.996,56.0371,5100.0
2012-09-12 15:00:00,81.95,81.95,81.79,81.9,8200.0,56.0234,56.0234,55.914,55.9892,8200.0
2012-09-12 15:30:00,81.9,82.07,81.9,82.07,28200.0,55.9892,56.1054,55.9892,56.1054,28200.0
2012-09-13 09:30:00,81.38,81.53,81.22,81.27,19400.0,55.6337,55.7363,55.5243,55.5585,19400.0
2012-09-13 10:00:00,81.38,81.49,81.36,81.44,3900.0,55.6337,55.7089,55.62,55.6747,3900.0
2012-09-13 10:30:00,81.45,81.54,81.44,81.53,4500.0,55.6816,55.7431,55.6747,55.7363,4500.0
2012-09-13 11:00:00,81.5,81.73,81.5,81.63,3400.0,55.7158,55.873,55.7158,55.8046,3400.0
2012-09-13 11:30:00,81.59,81.62,81.5,81.55,3000.0,55.7773,55.7978,55.7158,55.7499,3000.0
2012-09-13 12:00:00,81.52,81.53,81.37,81.38,6100.0,55.7294,55.7363,55.6269,55.6337,6100.0
2012-09-13 12:30:00,81.34,81.81,81.25,81.79,27200.0,55.6064,55.9277,55.5448,55.914,27200.0
2012-09-13 13:00:00,81.83,82.5,81.82,82.49,59100.0,55.9413,56.3994,55.9345,56.3925,59100.0
2012-09-13 13:30:00,82.49,82.63,82.46,82.55,16300.0,56.3925,56.4883,56.372,56.4336,16300.0
2012-09-13 14:00:00,82.54,83.04,82.52,82.98,37200.0,56.4267,56.7685,56.4131,56.7275,37200.0
2012-09-13 14:30:00,82.91,82.91,82.72,82.72,20300.0,56.6797,56.6797,56.5498,56.5498,20300.0
2012-09-13 15:00:00,82.75,82.9,82.72,82.83,18000.0,56.5703,56.6728,56.5498,56.625,18000.0
2012-09-13 15:30:00,82.82,82.97,82.76,82.94,103500.0,56.6181,56.7207,56.5771,56.7002,103500.0
2012-09-14 09:30:00,83.17,83.71,83.11,83.56,85500.0,56.8574,57.2266,56.8164,57.124,85500.0
2012-09-14 10:00:00,83.54,83.73,83.52,83.59,16600.0,57.1104,57.2402,57.0967,57.1445,16600.0
2012-09-14 10:30:00,83.63,83.66,83.36,83.36,32200.0,57.1719,57.1924,56.9873,56.9873,32200.0
2012-09-14 11:00:00,83.36,83.52,83.27,83.45,19600.0,56.9873,57.0967,56.9258,57.0488,19600.0
2012-09-14 11:30:00,83.49,83.54,83.41,83.49,20600.0,57.0762,57.1104,57.0215,57.0762,20600.0
2012-09-14 12:00:00,83.47,83.58,83.44,83.57,15400.0,57.0625,57.1377,57.042,57.1309,15400.0
2012-09-14 12:30:00,83.6,83.63,83.5,83.51,19700.0,57.1514,57.1719,57.083,57.0898,19700.0
2012-09-14 13:00:00,83.49,83.52,83.4,83.4,7000.0,57.0762,57.0967,57.0146,57.0146,7000.0
2012-09-14 13:30:00,83.42,83.49,83.41,83.49,8400.0,57.0283,57.0762,57.0215,57.0762,8400.0
2012-09-14 14:00:00,83.48,83.5,83.38,83.45,25900.0,57.0693,57.083,57.001,57.0488,25900.0
2012-09-14 14:30:00,83.42,83.46,83.36,83.44,17500.0,57.0283,57.0557,56.9873,57.042,17500.0
2012-09-14 15:00:00,83.43,83.43,83.15,83.17,19900.0,57.0352,57.0352,56.8437,56.8574,19900.0
2012-09-14 15:30:00,83.21,83.27,83.05,83.15,40700.0,56.8848,56.9258,56.7754,56.8437,40700.0
2012-09-17 09:30:00,82.76,82.79,82.31,82.34,61800.0,56.5771,56.5976,56.2695,56.29,61800.0
2012-09-17 10:00:00,82.34,82.39,82.21,82.32,44800.0,56.29,56.3242,56.2011,56.2763,44800.0
2012-09-17 10:30:00,82.35,82.4,82.27,82.29,20500.0,56.2968,56.331,56.2421,56.2558,20500.0
2012-09-17 11:00:00,82.31,82.34,82.18,82.18,19000.0,56.2695,56.29,56.1806,56.1806,19000.0
2012-09-17 11:30:00,82.2,82.2,81.96,82.05,23300.0,56.1943,56.1943,56.0302,56.0917,23300.0
2012-09-17 12:00:00,82.04,82.08,81.96,81.98,29200.0,56.0849,56.1123,56.0302,56.0439,29200.0
2012-09-17 12:30:00,81.96,81.96,81.88,81.91,18000.0,56.0302,56.0302,55.9755,55.996,18000.0
2012-09-17 13:00:00,81.91,81.95,81.85,81.9,14500.0,55.996,56.0234,55.955,55.9892,14500.0
2012-09-17 13:30:00,81.91,81.93,81.81,81.87,10600.0,55.996,56.0097,55.9277,55.9687,10600.0
2012-09-17 14:00:00,81.79,81.85,81.68,81.68,29000.0,55.914,55.955,55.8388,55.8388,29000.0
2012-09-17 14:30:00,81.68,81.72,81.5,81.58,27400.0,55.8388,55.8661,55.7158,55.7704,27400.0
2012-09-17 15:00:00,81.58,81.65,81.41,81.49,32300.0,55.7704,55.8183,55.6542,55.7089,32300.0
2012-09-17 15:30:00,81.46,81.54,81.4,81.41,60800.0,55.6884,55.7431,55.6474,55.6542,60800.0
2012-09-18 09:30:00,81.25,81.33,81.14,81.3,41400.0,55.5448,55.5995,55.4696,55.579,41400.0
2012-09-18 10:00:00,81.36,81.36,81.22,81.29,20200.0,55.62,55.62,55.5243,55.5722,20200.0
2012-09-18 10:30:00,81.29,81.37,81.24,81.37,7700.0,55.5722,55.6269,55.538,55.6269,7700.0
2012-09-18 11:00:00,81.39,81.56,81.37,81.53,11500.0,55.6406,55.7568,55.6269,55.7363,11500.0
2012-09-18 11:30:00,81.55,81.55,81.43,81.44,12200.0,55.7499,55.7499,55.6679,55.6747,12200.0
2012-09-18 12:00:00,81.48,81.48,81.32,81.35,12400.0,55.7021,55.7021,55.5927,55.6132,12400.0
2012-09-18 12:30:00,81.36,81.4,81.33,81.39,13300.0,55.62,55.6474,55.5995,55.6406,13300.0
2012-09-18 13:00:00,81.39,81.39,81.21,81.25,12400.0,55.6406,55.6406,55.5175,55.5448,12400.0
2012-09-18 13:30:00,81.24,81.28,81.18,81.2,13600.0,55.538,55.5654,55.497,55.5107,13600.0
2012-09-18 14:00:00,81.21,81.28,81.19,81.25,26300.0,55.5175,55.5654,55.5038,55.5448,26300.0
2012-09-18 14:30:00,81.26,81.33,81.2,81.29,13500.0,55.5517,55.5995,55.5107,55.5722,13500.0
2012-09-18 15:00:00,81.28,81.38,81.28,81.34,25700.0,55.5654,55.6337,55.5654,55.6064,25700.0
2012-09-18 15:30:00,81.37,81.43,81.3,81.43,52100.0,55.6269,55.6679,55.579,55.6679,52100.0
2012-09-19 09:30:00,82.16,82.43,82.07,82.28,51700.0,56.1669,56.3515,56.1054,56.249,51700.0
2012-09-19 10:00:00,82.3,82.69,82.3,82.42,40900.0,56.2627,56.5293,56.2627,56.3447,40900.0
2012-09-19 10:30:00,82.42,82.5,82.26,82.45,16300.0,56.3447,56.3994,56.2353,56.3652,16300.0
2012-09-19 11:00:00,82.48,82.56,82.41,82.44,17100.0,56.3857,56.4404,56.3379,56.3584,17100.0
2012-09-19 11:30:00,82.43,82.53,82.37,82.42,17200.0,56.3515,56.4199,56.3105,56.3447,17200.0
2012-09-19 12:00:00,82.42,82.49,82.36,82.49,13700.0,56.3447,56.3925,56.3037,56.3925,13700.0
2012-09-19 12:30:00,82.48,82.49,82.42,82.47,9900.0,56.3857,56.3925,56.3447,56.3789,9900.0
2012-09-19 13:00:00,82.47,82.48,82.29,82.29,11600.0,56.3789,56.3857,56.2558,56.2558,11600.0
2012-09-19 13:30:00,82.3,82.37,82.27,82.36,20200.0,56.2627,56.3105,56.2421,56.3037,20200.0
2012-09-19 14:00:00,82.35,82.38,82.25,82.3,13000.0,56.2968,56.3173,56.2285,56.2627,13000.0
2012-09-19 14:30:00,82.31,82.37,82.26,82.36,8500.0,56.2695,56.3105,56.2353,56.3037,8500.0
2012-09-19 15:00:00,82.37,82.42,82.32,82.33,18900.0,56.3105,56.3447,56.2763,56.2832,18900.0
2012-09-19 15:30:00,82.32,82.32,82.14,82.16,48700.0,56.2763,56.2763,56.1533,56.1669,48700.0
2012-09-20 09:30:00,81.88,81.96,81.49,81.59,55700.0,55.9755,56.0302,55.7089,55.7773,55700.0
2012-09-20 10:00:00,81.62,81.78,81.58,81.77,21200.0,55.7978,55.9072,55.7704,55.9003,21200.0
2012-09-20 10:30:00,81.78,81.98,81.76,81.98,24100.0,55.9072,56.0439,55.8935,56.0439,24100.0
2012-09-20 11:00:00,81.97,81.97,81.81,81.82,6400.0,56.0371,56.0371,55.9277,55.9345,6400.0
2012-09-20 11:30:00,81.83,81.83,81.71,81.76,9200.0,55.9413,55.9413,55.8593,55.8935,9200.0
2012-09-20 12:00:00,81.8,81.88,81.78,81.79,8100.0,55.9208,55.9755,55.9072,55.914,8100.0
2012-09-20 12:30:00,81.84,81.84,81.69,81.77,3700.0,55.9482,55.9482,55.8456,55.9003,3700.0
2012-09-20 13:00:00,81.77,81.86,81.72,81.86,17300.0,55.9003,55.9619,55.8661,55.9619,17300.0
2012-09-20 13:30:00,81.86,81.89,81.84,81.87,5600.0,55.9619,55.9824,55.9482,55.9687,5600.0
2012-09-20 14:00:00,81.83,81.89,81.83,81.89,3700.0,55.9413,55.9824,55.9413,55.9824,3700.0
2012-09-20 14:30:00,81.9,81.95,81.8,81.85,13000.0,55.9892,56.0234,55.9208,55.955,13000.0
2012-09-20 15:00:00,81.85,82.05,81.84,82.01,21600.0,55.955,56.0917,55.9482,56.0644,21600.0
2012-09-20 15:30:00,82.02,82.03,81.87,81.94,25700.0,56.0712,56.0781,55.9687,56.0165,25700.0
2012-09-21 09:30:00,82.08,82.15,81.89,81.92,20400.0,56.1123,56.1601,55.9824,56.0029,20400.0
2012-09-21 10:00:00,81.94,81.99,81.88,81.94,17000.0,56.0165,56.0507,55.9755,56.0165,17000.0
2012-09-21 10:30:00,81.96,82.01,81.84,81.85,4700.0,56.0302,56.0644,55.9482,55.955,4700.0
2012-09-21 11:00:00,81.88,81.88,81.79,81.83,3200.0,55.9755,55.9755,55.914,55.9413,3200.0
2012-09-21 11:30:00,81.84,81.91,81.83,81.91,4500.0,55.9482,55.996,55.9413,55.996,4500.0
2012-09-21 12:00:00,81.93,81.94,81.8,81.81,2600.0,56.0097,56.0165,55.9208,55.9277,2600.0
2012-09-21 12:30:00,81.81,81.83,81.79,81.79,2700.0,55.9277,55.9413,55.914,55.914,2700.0
2012-09-21 13:00:00,81.8,81.85,81.79,81.8,3000.0,55.9208,55.955,55.914,55.9208,3000.0
2012-09-21 13:30:00,81.8,81.89,81.8,81.82,3500.0,55.9208,55.9824,55.9208,55.9345,3500.0
2012-09-21 14:00:00,81.82,81.82,81.55,81.57,7100.0,55.9345,55.9345,55.7499,55.7636,7100.0
2012-09-21 14:30:00,81.57,81.63,81.52,81.62,4800.0,55.7636,55.8046,55.7294,55.7978,4800.0
2012-09-21 15:00:00,81.61,81.63,81.51,81.51,12400.0,55.791,55.8046,55.7226,55.7226,12400.0
2012-09-21 15:30:00,81.53,81.6,81.5,81.53,25800.0,55.7363,55.7841,55.7158,55.7363,25800.0
2012-09-24 09:30:00,80.34,80.36,80.09,80.1,56500.0,54.9227,54.9364,54.7518,54.7587,56500.0
2012-09-24 10:00:00,80.1,80.18,80.05,80.11,32700.0,54.7587,54.8134,54.7245,54.7655,32700.0
2012-09-24 10:30:00,80.14,80.27,80.1,80.25,29100.0,54.786,54.8749,54.7587,54.8612,29100.0
2012-09-24 11:00:00,80.25,80.3,80.17,80.18,17300.0,54.8612,54.8954,54.8065,54.8134,17300.0
2012-09-24 11:30:00,80.17,80.27,80.15,80.25,10900.0,54.8065,54.8749,54.7929,54.8612,10900.0
2012-09-24 12:00:00,80.25,80.26,80.22,80.23,5100.0,54.8612,54.8681,54.8407,54.8475,5100.0
2012-09-24 12:30:00,80.22,80.24,80.15,80.18,18900.0,54.8407,54.8544,54.7929,54.8134,18900.0
2012-09-24 13:00:00,80.2,80.2,80.05,80.13,38400.0,54.827,54.827,54.7245,54.7792,38400.0
2012-09-24 13:30:00,80.12,80.22,80.11,80.22,16000.0,54.7723,54.8407,54.7655,54.8407,16000.0
2012-09-24 14:00:00,80.22,80.33,80.22,80.32,9000.0,54.8407,54.9159,54.8407,54.9091,9000.0
2012-09-24 14:30:00,80.35,80.55,80.33,80.47,25500.0,54.9296,55.0663,54.9159,55.0116,25500.0
2012-09-24 15:00:00,80.47,80.53,80.43,80.48,13500.0,55.0116,55.0526,54.9843,55.0185,13500.0
2012-09-24 15:30:00,80.46,80.52,80.37,80.5,54900.0,55.0048,55.0458,54.9433,55.0321,54900.0
2012-09-25 09:30:00,81.32,81.39,80.74,80.78,42100.0,56.0967,56.1449,55.6966,55.7242,42100.0
2012-09-25 10:00:00,80.85,81.1,80.82,81.03,11700.0,55.7724,55.9449,55.7517,55.8966,11700.0
2012-09-25 10:30:00,81.05,81.19,81.01,81.16,15200.0,55.9104,56.007,55.8828,55.9863,15200.0
2012-09-25 11:00:00,81.2,81.26,81.11,81.16,16400.0,56.0139,56.0553,55.9518,55.9863,16400.0
2012-09-25 11:30:00,81.18,81.22,81.14,81.19,20900.0,56.0001,56.0277,55.9725,56.007,20900.0
2012-09-25 12:00:00,81.15,81.45,81.13,81.33,42400.0,55.9794,56.1863,55.9656,56.1036,42400.0
2012-09-25 12:30:00,81.34,81.38,81.05,81.09,13700.0,56.1105,56.138,55.9104,55.938,13700.0
2012-09-25 13:00:00,81.09,81.21,81.07,81.12,6200.0,55.938,56.0208,55.9242,55.9587,6200.0
2012-09-25 13:30:00,81.12,81.2,81.05,81.07,15200.0,55.9587,56.0139,55.9104,55.9242,15200.0
2012-09-25 14:00:00,81.06,81.09,80.92,80.92,12700.0,55.9173,55.938,55.8207,55.8207,12700.0
2012-09-25 14:30:00,80.92,80.95,80.72,80.72,9700.0,55.8207,55.8414,55.6828,55.6828,9700.0
2012-09-25 15:00:00,80.71,80.75,80.5,80.7,33100.0,55.6759,55.7035,55.531,55.669,33100.0
2012-09-25 15:30:00,80.71,80.72,80.42,80.47,42800.0,55.6759,55.6828,55.4758,55.5103,42800.0
2012-09-26 09:30:00,79.48,79.54,78.77,78.88,82100.0,54.8274,54.8688,54.3376,54.4135,82100.0
2012-09-26 10:00:00,78.88,78.92,78.66,78.66,27000.0,54.4135,54.4411,54.2617,54.2617,27000.0
2012-09-26 10:30:00,78.68,78.73,78.54,78.54,29900.0,54.2755,54.31,54.1789,54.1789,29900.0
2012-09-26 11:00:00,78.55,78.72,78.54,78.63,36300.0,54.1858,54.3031,54.1789,54.241,36300.0
2012-09-26 11:30:00,78.67,78.75,78.56,78.68,29000.0,54.2686,54.3238,54.1927,54.2755,29000.0
2012-09-26 12:00:00,78.68,78.81,78.64,78.64,18800.0,54.2755,54.3652,54.2479,54.2479,18800.0
2012-09-26 12:30:00,78.65,78.67,78.54,78.65,18700.0,54.2548,54.2686,54.1789,54.2548,18700.0
2012-09-26 13:00:00,78.64,78.85,78.63,78.84,41900.0,54.2479,54.3928,54.241,54.3859,41900.0
2012-09-26 13:30:00,78.83,78.87,78.67,78.69,21200.0,54.379,54.4066,54.2686,54.2824,21200.0
2012-09-26 14:00:00,78.7,78.87,78.7,78.79,38000.0,54.2893,54.4066,54.2893,54.3514,38000.0
2012-09-26 14:30:00,78.8,78.82,78.7,78.77,30000.0,54.3583,54.3721,54.2893,54.3376,30000.0
2012-09-26 15:00:00,78.76,78.8,78.6,78.65,60600.0,54.3307,54.3583,54.2203,54.2548,60600.0
2012-09-26 15:30:00,78.64,78.73,78.61,78.67,118600.0,54.2479,54.31,54.2272,54.2686,118600.0
2012-09-27 09:30:00,80.0,80.02,79.71,79.74,43200.0,55.1861,55.1999,54.986,55.0067,43200.0
2012-09-27 10:00:00,79.75,79.8,79.71,79.71,64400.0,55.0136,55.0481,54.986,54.986,64400.0
2012-09-27 10:30:00,79.69,79.76,79.67,79.73,22400.0,54.9722,55.0205,54.9584,54.9998,22400.0
2012-09-27 11:00:00,79.73,79.8,79.66,79.73,75200.0,54.9998,55.0481,54.9515,54.9998,75200.0
2012-09-27 11:30:00,79.75,79.91,79.68,79.91,89900.0,55.0136,55.124,54.9653,55.124,89900.0
2012-09-27 12:00:00,79.88,80.06,79.87,80.06,9600.0,55.1033,55.2275,55.0964,55.2275,9600.0
2012-09-27 12:30:00,80.05,80.09,80.02,80.08,9400.0,55.2206,55.2482,55.1999,55.2413,9400.0
2012-09-27 13:00:00,80.07,80.08,79.99,80.03,5300.0,55.2344,55.2413,55.1792,55.2068,5300.0
2012-09-27 13:30:00,80.03,80.11,80.0,80.11,11100.0,55.2068,55.262,55.1861,55.262,11100.0
2012-09-27 14:00:00,80.11,80.25,80.11,80.23,21000.0,55.262,55.3585,55.262,55.3447,21000.0
2012-09-27 14:30:00,80.22,80.32,80.2,80.29,21500.0,55.3379,55.4068,55.3241,55.3861,21500.0
2012-09-27 15:00:00,80.28,80.33,80.21,80.21,16100.0,55.3792,55.4137,55.331,55.331,16100.0
2012-09-27 15:30:00,80.21,80.25,80.09,80.25,51400.0,55.331,55.3585,55.2482,55.3585,51400.0
2012-09-28 09:30:00,78.2,78.23,78.06,78.14,109900.0,53.9444,53.9651,53.8478,53.903,109900.0
2012-09-28 10:00:00,78.14,78.35,78.14,78.24,65100.0,53.903,54.0479,53.903,53.972,65100.0
2012-09-28 10:30:00,78.23,78.36,78.23,78.35,30000.0,53.9651,54.0548,53.9651,54.0479,30000.0
2012-09-28 11:00:00,78.36,78.39,78.22,78.22,51200.0,54.0548,54.0755,53.9582,53.9582,51200.0
2012-09-28 11:30:00,78.22,78.36,78.19,78.3,43800.0,53.9582,54.0548,53.9375,54.0134,43800.0
2012-09-28 12:00:00,78.32,78.53,78.32,78.45,58600.0,54.0272,54.172,54.0272,54.1169,58600.0
2012-09-28 12:30:00,78.47,78.51,78.4,78.49,16100.0,54.1307,54.1582,54.0824,54.1445,16100.0
2012-09-28 13:00:00,78.49,78.53,78.44,78.51,23500.0,54.1445,54.172,54.11,54.1582,23500.0
2012-09-28 13:30:00,78.52,78.55,78.44,78.47,15000.0,54.1651,54.1858,54.11,54.1307,15000.0
2012-09-28 14:00:00,78.49,78.5,78.41,78.43,25200.0,54.1445,54.1514,54.0893,54.1031,25200.0
2012-09-28 14:30:00,78.43,78.45,78.36,78.41,30100.0,54.1031,54.1169,54.0548,54.0893,30100.0
2012-09-28 15:00:00,78.4,78.42,78.25,78.29,33600.0,54.0824,54.0962,53.9789,54.0065,33600.0
2012-09-28 15:30:00,78.29,78.51,78.25,78.51,122500.0,54.0065,54.1582,53.9789,54.1582,122500.0
2012-10-01 09:30:00,77.15,77.53,76.88,77.2,131700.0,53.2201,53.4822,53.0338,53.2546,131700.0
2012-10-01 10:00:00,77.22,77.5,77.21,77.38,43300.0,53.2684,53.4615,53.2615,53.3787,43300.0
2012-10-01 10:30:00,77.37,77.46,77.33,77.34,26700.0,53.3718,53.4339,53.3443,53.3512,26700.0
2012-10-01 11:00:00,77.37,77.55,77.34,77.5,31600.0,53.3718,53.496,53.3512,53.4615,31600.0
2012-10-01 11:30:00,77.51,77.6,77.45,77.46,18100.0,53.4684,53.5305,53.427,53.4339,18100.0
2012-10-01 12:00:00,77.47,77.56,77.46,77.53,13200.0,53.4408,53.5029,53.4339,53.4822,13200.0
2012-10-01 12:30:00,77.56,77.59,77.33,77.37,23500.0,53.5029,53.5236,53.3443,53.3718,23500.0
2012-10-01 13:00:00,77.36,77.39,77.2,77.35,27000.0,53.3649,53.3856,53.2546,53.3581,27000.0
2012-10-01 13:30:00,77.35,77.35,77.29,77.33,17100.0,53.3581,53.3581,53.3167,53.3443,17100.0
2012-10-01 14:00:00,77.32,77.4,77.19,77.27,22000.0,53.3374,53.3925,53.2477,53.3029,22000.0
2012-10-01 14:30:00,77.28,77.3,77.19,77.28,22100.0,53.3098,53.3236,53.2477,53.3098,22100.0
2012-10-01 15:00:00,77.28,77.28,76.97,77.06,38300.0,53.3098,53.3098,53.0959,53.158,38300.0
2012-10-01 15:30:00,77.03,77.11,76.93,77.07,48600.0,53.1373,53.1925,53.0683,53.1649,48600.0
2012-10-02 09:30:00,77.03,77.15,76.81,76.94,33900.0,53.1373,53.2201,52.9855,53.0752,33900.0
2012-10-02 10:00:00,76.89,76.91,76.57,76.86,35100.0,53.0407,53.0545,52.82,53.02,35100.0
2012-10-02 10:30:00,76.89,77.03,76.8,76.83,30600.0,53.0407,53.1373,52.9786,52.9993,30600.0
2012-10-02 11:00:00,76.8,76.84,76.73,76.73,13400.0,52.9786,53.0062,52.9304,52.9304,13400.0
2012-10-02 11:30:00,76.75,76.81,76.6,76.7,21200.0,52.9442,52.9855,52.8407,52.9097,21200.0
2012-10-02 12:00:00,76.71,76.84,76.64,76.71,18800.0,52.9166,53.0062,52.8683,52.9166,18800.0
2012-10-02 12:30:00,76.71,76.79,76.71,76.73,11200.0,52.9166,52.9717,52.9166,52.9304,11200.0
2012-10-02 13:00:00,76.74,76.85,76.73,76.81,10800.0,52.9373,53.0131,52.9304,52.9855,10800.0
2012-10-02 13:30:00,76.83,77.0,76.83,76.93,20200.0,52.9993,53.1166,52.9993,53.0683,20200.0
2012-10-02 14:00:00,76.93,76.98,76.85,76.85,12700.0,53.0683,53.1028,53.0131,53.0131,12700.0
2012-10-02 14:30:00,76.84,76.85,76.77,76.79,14200.0,53.0062,53.0131,52.958,52.9717,14200.0
2012-10-02 15:00:00,76.77,76.83,76.7,76.82,17500.0,52.958,52.9993,52.9097,52.9924,17500.0
2012-10-02 15:30:00,76.82,76.88,76.74,76.88,81800.0,52.9924,53.0338,52.9373,53.0338,81800.0
2012-10-03 09:30:00,76.95,76.95,76.73,76.87,8000.0,53.0821,53.0821,52.9304,53.0269,8000.0
2012-10-03 10:00:00,76.87,77.06,76.78,77.0,31100.0,53.0269,53.158,52.9648,53.1166,31100.0
2012-10-03 10:30:00,76.99,77.01,76.95,76.96,11100.0,53.1097,53.1235,53.0821,53.089,11100.0
2012-10-03 11:00:00,76.95,77.12,76.95,77.08,16200.0,53.0821,53.1994,53.0821,53.1718,16200.0
2012-10-03 11:30:00,77.08,77.3,77.07,77.16,27200.0,53.1718,53.3236,53.1649,53.227,27200.0
2012-10-03 12:00:00,77.21,77.21,77.15,77.16,7500.0,53.2615,53.2615,53.2201,53.227,7500.0
2012-10-03 12:30:00,77.18,77.21,77.12,77.14,5500.0,53.2408,53.2615,53.1994,53.2132,5500.0
2012-10-03 13:00:00,77.13,77.15,77.06,77.07,8400.0,53.2063,53.2201,53.158,53.1649,8400.0
2012-10-03 13:30:00,77.06,77.06,76.87,76.9,16800.0,53.158,53.158,53.0269,53.0476,16800.0
2012-10-03 14:00:00,76.91,76.99,76.88,76.88,10600.0,53.0545,53.1097,53.0338,53.0338,10600.0
2012-10-03 14:30:00,76.9,76.95,76.85,76.86,11900.0,53.0476,53.0821,53.0131,53.02,11900.0
2012-10-03 15:00:00,76.86,77.0,76.79,76.99,18000.0,53.02,53.1166,52.9717,53.1097,18000.0
2012-10-03 15:30:00,76.99,77.12,76.89,77.12,63500.0,53.1097,53.1994,53.0407,53.1994,63500.0
2012-10-04 09:30:00,78.72,78.88,78.69,78.86,55800.0,54.3031,54.4135,54.2824,54.3997,55800.0
2012-10-04 10:00:00,78.82,79.07,78.79,79.04,31600.0,54.3721,54.5446,54.3514,54.5239,31600.0
2012-10-04 10:30:00,79.05,79.07,78.92,79.06,17700.0,54.5308,54.5446,54.4411,54.5377,17700.0
2012-10-04 11:00:00,79.06,79.07,78.75,78.76,23900.0,54.5377,54.5446,54.3238,54.3307,23900.0
2012-10-04 11:30:00,78.75,78.86,78.73,78.84,17800.0,54.3238,54.3997,54.31,54.3859,17800.0
2012-10-04 12:00:00,78.86,79.0,78.84,78.93,18400.0,54.3997,54.4963,54.3859,54.448,18400.0
2012-10-04 12:30:00,78.95,79.0,78.93,78.98,21700.0,54.4618,54.4963,54.448,54.4825,21700.0
2012-10-04 13:00:00,78.98,79.04,78.96,78.99,10400.0,54.4825,54.5239,54.4687,54.4894,10400.0
2012-10-04 13:30:00,78.99,79.03,78.97,79.03,10500.0,54.4894,54.517,54.4756,54.517,10500.0
2012-10-04 14:00:00,78.99,79.02,78.86,78.87,13400.0,54.4894,54.5101,54.3997,54.4066,13400.0
2012-10-04 14:30:00,78.9,79.0,78.85,78.9,14300.0,54.4273,54.4963,54.3928,54.4273,14300.0
2012-10-04 15:00:00,78.91,79.02,78.91,79.01,14600.0,54.4342,54.5101,54.4342,54.5032,14600.0
2012-10-04 15:30:00,79.01,79.04,78.96,78.98,39400.0,54.5032,54.5239,54.4687,54.4825,39400.0
2012-10-05 09:30:00,77.96,78.2,77.86,78.03,63100.0,53.7788,53.9444,53.7099,53.8271,63100.0
2012-10-05 10:00:00,78.05,78.19,77.98,78.17,13100.0,53.8409,53.9375,53.7926,53.9237,13100.0
2012-10-05 10:30:00,78.14,78.14,77.92,78.02,8700.0,53.903,53.903,53.7513,53.8202,8700.0
2012-10-05 11:00:00,78.0,78.01,77.93,77.97,7700.0,53.8064,53.8133,53.7581,53.7857,7700.0
2012-10-05 11:30:00,77.99,77.99,77.87,77.89,8200.0,53.7995,53.7995,53.7168,53.7306,8200.0
2012-10-05 12:00:00,77.9,77.9,77.83,77.84,3100.0,53.7375,53.7375,53.6892,53.6961,3100.0
2012-10-05 12:30:00,77.87,77.95,77.83,77.88,6400.0,53.7168,53.7719,53.6892,53.7237,6400.0
2012-10-05 13:00:00,77.86,77.89,77.78,77.78,3200.0,53.7099,53.7306,53.6547,53.6547,3200.0
2012-10-05 13:30:00,77.77,77.94,77.76,77.94,12800.0,53.6478,53.765,53.6409,53.765,12800.0
2012-10-05 14:00:00,77.93,77.93,77.82,77.83,4300.0,53.7581,53.7581,53.6823,53.6892,4300.0
2012-10-05 14:30:00,77.83,77.86,77.65,77.65,15300.0,53.6892,53.7099,53.565,53.565,15300.0
2012-10-05 15:00:00,77.65,77.76,77.63,77.73,7300.0,53.565,53.6409,53.5512,53.6202,7300.0
2012-10-05 15:30:00,77.73,77.76,77.59,77.7,31700.0,53.6202,53.6409,53.5236,53.5995,31700.0
2012-10-08 09:30:00,77.42,77.42,77.19,77.29,20700.0,53.4063,53.4063,53.2477,53.3167,20700.0
2012-10-08 10:00:00,77.27,77.34,77.23,77.24,6700.0,53.3029,53.3512,53.2753,53.2822,6700.0
2012-10-08 10:30:00,77.24,77.39,77.22,77.29,6200.0,53.2822,53.3856,53.2684,53.3167,6200.0
2012-10-08 11:00:00,77.33,77.34,77.23,77.3,6600.0,53.3443,53.3512,53.2753,53.3236,6600.0
2012-10-08 11:30:00,77.29,77.3,77.17,77.25,14900.0,53.3167,53.3236,53.2339,53.2891,14900.0
2012-10-08 12:00:00,77.26,77.35,77.24,77.35,4100.0,53.296,53.3581,53.2822,53.3581,4100.0
2012-10-08 12:30:00,77.35,77.44,77.32,77.44,8100.0,53.3581,53.4201,53.3374,53.4201,8100.0
2012-10-08 13:00:00,77.46,77.5,77.42,77.5,4400.0,53.4339,53.4615,53.4063,53.4615,4400.0
2012-10-08 13:30:00,77.51,77.56,77.51,77.55,4400.0,53.4684,53.5029,53.4684,53.496,4400.0
2012-10-08 14:00:00,77.54,77.55,77.37,77.37,7900.0,53.4891,53.496,53.3718,53.3718,7900.0
2012-10-08 14:30:00,77.37,77.39,77.31,77.38,4700.0,53.3718,53.3856,53.3305,53.3787,4700.0
2012-10-08 15:00:00,77.38,77.49,77.3,77.45,14600.0,53.3787,53.4546,53.3236,53.427,14600.0
2012-10-08 15:30:00,77.44,77.5,77.34,77.35,31100.0,53.4201,53.4615,53.3512,53.3581,31100.0
2012-10-09 09:30:00,76.44,76.48,76.1,76.21,52600.0,52.7303,52.7579,52.4958,52.5716,52600.0
2012-10-09 10:00:00,76.24,76.36,76.17,76.25,17400.0,52.5923,52.6751,52.5441,52.5992,17400.0
2012-10-09 10:30:00,76.26,76.31,75.85,75.89,23400.0,52.6061,52.6406,52.3233,52.3509,23400.0
2012-10-09 11:00:00,75.9,75.98,75.78,75.84,17500.0,52.3578,52.413,52.275,52.3164,17500.0
2012-10-09 11:30:00,75.81,75.99,75.79,75.88,16000.0,52.2957,52.4199,52.2819,52.344,16000.0
2012-10-09 12:00:00,75.91,76.12,75.91,76.03,7800.0,52.3647,52.5096,52.3647,52.4475,7800.0
2012-10-09 12:30:00,76.06,76.09,76.01,76.03,5100.0,52.4682,52.4889,52.4337,52.4475,5100.0
2012-10-09 13:00:00,76.03,76.11,75.95,76.01,5200.0,52.4475,52.5027,52.3923,52.4337,5200.0
2012-10-09 13:30:00,76.01,76.17,76.01,76.08,10700.0,52.4337,52.5441,52.4337,52.482,10700.0
2012-10-09 14:00:00,76.08,76.31,76.08,76.29,17600.0,52.482,52.6406,52.482,52.6268,17600.0
2012-10-09 14:30:00,76.28,76.29,76.11,76.24,20500.0,52.6199,52.6268,52.5027,52.5923,20500.0
2012-10-09 15:00:00,76.26,76.31,76.11,76.13,23500.0,52.6061,52.6406,52.5027,52.5165,23500.0
2012-10-09 15:30:00,76.14,76.17,76.01,76.06,63000.0,52.5234,52.5441,52.4337,52.4682,63000.0
2012-10-10 09:30:00,75.24,75.28,75.02,75.04,73600.0,51.9025,51.9301,51.7508,51.7646,73600.0
2012-10-10 10:00:00,75.04,75.05,74.85,75.0,51000.0,51.7646,51.7715,51.6335,51.737,51000.0
2012-10-10 10:30:00,75.0,75.05,74.95,74.97,23900.0,51.737,51.7715,51.7025,51.7163,23900.0
2012-10-10 11:00:00,74.97,74.98,74.82,74.9,34200.0,51.7163,51.7232,51.6128,51.668,34200.0
2012-10-10 11:30:00,74.92,74.93,74.72,74.75,31500.0,51.6818,51.6887,51.5438,51.5645,31500.0
2012-10-10 12:00:00,74.74,74.74,74.64,74.7,27100.0,51.5576,51.5576,51.4886,51.53,27100.0
2012-10-10 12:30:00,74.68,74.71,74.53,74.53,32300.0,51.5162,51.5369,51.4127,51.4127,32300.0
2012-10-10 13:00:00,74.52,74.64,74.52,74.6,21000.0,51.4058,51.4886,51.4058,51.461,21000.0
2012-10-10 13:30:00,74.6,74.63,74.53,74.56,16800.0,51.461,51.4817,51.4127,51.4334,16800.0
2012-10-10 14:00:00,74.57,74.69,74.51,74.6,18300.0,51.4403,51.5231,51.3989,51.461,18300.0
2012-10-10 14:30:00,74.57,74.59,74.4,74.43,24700.0,51.4403,51.4541,51.3231,51.3438,24700.0
2012-10-10 15:00:00,74.43,74.5,74.37,74.44,55500.0,51.3438,51.392,51.3024,51.3507,55500.0
2012-10-10 15:30:00,74.44,74.53,74.27,74.51,121200.0,51.3507,51.4127,51.2334,51.3989,121200.0
2012-10-11 09:30:00,74.79,75.12,74.79,75.07,71000.0,51.5921,51.8197,51.5921,51.7852,71000.0
2012-10-11 10:00:00,75.08,75.16,74.96,75.08,25300.0,51.7921,51.8473,51.7094,51.7921,25300.0
2012-10-11 10:30:00,75.11,75.22,75.07,75.07,20100.0,51.8128,51.8887,51.7852,51.7852,20100.0
2012-10-11 11:00:00,75.07,75.22,75.02,75.18,47100.0,51.7852,51.8887,51.7508,51.8611,47100.0
2012-10-11 11:30:00,75.17,75.17,75.0,75.03,22300.0,51.8542,51.8542,51.737,51.7577,22300.0
2012-10-11 12:00:00,75.02,75.14,75.0,75.03,27400.0,51.7508,51.8335,51.737,51.7577,27400.0
2012-10-11 12:30:00,75.03,75.05,75.0,75.0,9100.0,51.7577,51.7715,51.737,51.737,9100.0
2012-10-11 13:00:00,74.99,75.03,74.93,74.96,8500.0,51.7301,51.7577,51.6887,51.7094,8500.0
2012-10-11 13:30:00,74.99,74.99,74.9,74.95,9500.0,51.7301,51.7301,51.668,51.7025,9500.0
2012-10-11 14:00:00,74.96,75.0,74.88,74.98,36000.0,51.7094,51.737,51.6542,51.7232,36000.0
2012-10-11 14:30:00,75.0,75.0,74.86,74.91,14700.0,51.737,51.737,51.6404,51.6749,14700.0
2012-10-11 15:00:00,74.9,74.97,74.9,74.96,18000.0,51.668,51.7163,51.668,51.7094,18000.0
2012-10-11 15:30:00,74.95,74.99,74.8,74.82,44900.0,51.7025,51.7301,51.599,51.6128,44900.0
2012-10-12 09:30:00,75.17,75.29,74.94,75.25,23200.0,51.8542,51.937,51.6956,51.9094,23200.0
2012-10-12 10:00:00,75.25,75.33,75.07,75.07,10000.0,51.9094,51.9646,51.7852,51.7852,10000.0
2012-10-12 10:30:00,75.05,75.12,74.95,75.04,9100.0,51.7715,51.8197,51.7025,51.7646,9100.0
2012-10-12 11:00:00,75.05,75.05,74.8,74.8,11300.0,51.7715,51.7715,51.599,51.599,11300.0
2012-10-12 11:30:00,74.78,74.78,74.59,74.71,17900.0,51.5852,51.5852,51.4541,51.5369,17900.0
2012-10-12 12:00:00,74.7,74.74,74.66,74.7,4700.0,51.53,51.5576,51.5024,51.53,4700.0
2012-10-12 12:30:00,74.69,74.7,74.52,74.62,17200.0,51.5231,51.53,51.4058,51.4748,17200.0
2012-10-12 13:00:00,74.58,74.62,74.54,74.6,5800.0,51.4472,51.4748,51.4196,51.461,5800.0
2012-10-12 13:30:00,74.59,74.7,74.58,74.67,9000.0,51.4541,51.53,51.4472,51.5093,9000.0
2012-10-12 14:00:00,74.66,74.74,74.63,74.74,5700.0,51.5024,51.5576,51.4817,51.5576,5700.0
2012-10-12 14:30:00,74.73,74.86,74.7,74.7,15000.0,51.5507,51.6404,51.53,51.53,15000.0
2012-10-12 15:00:00,74.73,74.73,74.61,74.66,19400.0,51.5507,51.5507,51.4679,51.5024,19400.0
2012-10-12 15:30:00,74.67,74.72,74.62,74.67,32900.0,51.5093,51.5438,51.4748,51.5093,32900.0
2012-10-15 09:30:00,76.25,76.33,75.95,76.1,67900.0,52.5992,52.6544,52.3923,52.4958,67900.0
2012-10-15 10:00:00,76.09,76.19,75.88,75.91,32800.0,52.4889,52.5579,52.344,52.3647,32800.0
2012-10-15 10:30:00,75.86,75.94,75.83,75.92,15000.0,52.3302,52.3854,52.3095,52.3716,15000.0
2012-10-15 11:00:00,75.92,76.2,75.88,76.17,21800.0,52.3716,52.5648,52.344,52.5441,21800.0
2012-10-15 11:30:00,76.19,76.29,76.15,76.17,14100.0,52.5579,52.6268,52.5303,52.5441,14100.0
2012-10-15 12:00:00,76.16,76.32,76.15,76.31,8900.0,52.5372,52.6475,52.5303,52.6406,8900.0
2012-10-15 12:30:00,76.33,76.34,76.26,76.32,12400.0,52.6544,52.6613,52.6061,52.6475,12400.0
2012-10-15 13:00:00,76.33,76.34,76.12,76.13,24300.0,52.6544,52.6613,52.5096,52.5165,24300.0
2012-10-15 13:30:00,76.12,76.15,76.06,76.13,11600.0,52.5096,52.5303,52.4682,52.5165,11600.0
2012-10-15 14:00:00,76.12,76.12,76.0,76.02,14300.0,52.5096,52.5096,52.4268,52.4406,14300.0
2012-10-15 14:30:00,76.03,76.04,75.95,76.01,19500.0,52.4475,52.4544,52.3923,52.4337,19500.0
2012-10-15 15:00:00,76.0,76.18,75.98,76.16,24400.0,52.4268,52.551,52.413,52.5372,24400.0
2012-10-15 15:30:00,76.16,76.31,76.15,76.21,55500.0,52.5372,52.6406,52.5303,52.5716,55500.0
2012-10-16 09:30:00,76.76,77.05,76.75,77.05,38600.0,52.9511,53.1511,52.9442,53.1511,38600.0
2012-10-16 10:00:00,77.06,77.1,76.96,77.02,40500.0,53.158,53.1856,53.089,53.1304,40500.0
2012-10-16 10:30:00,77.02,77.05,76.92,77.01,14400.0,53.1304,53.1511,53.0614,53.1235,14400.0
2012-10-16 11:00:00,76.99,77.02,76.91,77.01,17200.0,53.1097,53.1304,53.0545,53.1235,17200.0
2012-10-16 11:30:00,77.01,77.07,76.99,77.07,22200.0,53.1235,53.1649,53.1097,53.1649,22200.0
2012-10-16 12:00:00,77.06,77.11,77.06,77.11,4800.0,53.158,53.1925,53.158,53.1925,4800.0
2012-10-16 12:30:00,77.12,77.12,77.03,77.06,12000.0,53.1994,53.1994,53.1373,53.158,12000.0
2012-10-16 13:00:00,77.06,77.16,77.06,77.16,11400.0,53.158,53.227,53.158,53.227,11400.0
2012-10-16 13:30:00,77.18,77.19,77.14,77.18,11000.0,53.2408,53.2477,53.2132,53.2408,11000.0
2012-10-16 14:00:00,77.17,77.21,77.08,77.13,14600.0,53.2339,53.2615,53.1718,53.2063,14600.0
2012-10-16 14:30:00,77.11,77.22,77.1,77.13,19100.0,53.1925,53.2684,53.1856,53.2063,19100.0
2012-10-16 15:00:00,77.13,77.24,77.13,77.24,27400.0,53.2063,53.2822,53.2063,53.2822,27400.0
2012-10-16 15:30:00,77.25,77.38,77.22,77.32,69900.0,53.2891,53.3787,53.2684,53.3374,69900.0
2012-10-17 09:30:00,77.94,77.98,77.66,77.86,38300.0,53.765,53.7926,53.5719,53.7099,38300.0
2012-10-17 10:00:00,77.93,77.93,77.84,77.86,27400.0,53.7581,53.7581,53.6961,53.7099,27400.0
2012-10-17 10:30:00,77.88,77.9,77.83,77.85,14300.0,53.7237,53.7375,53.6892,53.703,14300.0
2012-10-17 11:00:00,77.84,77.84,77.73,77.79,12700.0,53.6961,53.6961,53.6202,53.6616,12700.0
2012-10-17 11:30:00,77.79,77.8,77.73,77.74,10000.0,53.6616,53.6685,53.6202,53.6271,10000.0
2012-10-17 12:00:00,77.73,77.86,77.73,77.82,13200.0,53.6202,53.7099,53.6202,53.6823,13200.0
2012-10-17 12:30:00,77.8,77.8,77.73,77.77,6700.0,53.6685,53.6685,53.6202,53.6478,6700.0
2012-10-17 13:00:00,77.77,77.77,77.72,77.72,7000.0,53.6478,53.6478,53.6133,53.6133,7000.0
2012-10-17 13:30:00,77.73,77.75,77.65,77.7,9900.0,53.6202,53.634,53.565,53.5995,9900.0
2012-10-17 14:00:00,77.68,77.83,77.66,77.8,13300.0,53.5857,53.6892,53.5719,53.6685,13300.0
2012-10-17 14:30:00,77.78,77.92,77.77,77.9,7100.0,53.6547,53.7513,53.6478,53.7375,7100.0
2012-10-17 15:00:00,77.88,77.98,77.8,77.92,30700.0,53.7237,53.7926,53.6685,53.7513,30700.0
2012-10-17 15:30:00,77.91,78.01,77.88,78.01,52100.0,53.7444,53.8133,53.7237,53.8133,52100.0
2012-10-18 09:30:00,78.69,78.74,78.38,78.5,140600.0,54.2824,54.3169,54.0686,54.1514,140600.0
2012-10-18 10:00:00,78.5,78.59,78.4,78.46,73300.0,54.1514,54.2134,54.0824,54.1238,73300.0
2012-10-18 10:30:00,78.45,78.57,78.35,78.44,34800.0,54.1169,54.1996,54.0479,54.11,34800.0
2012-10-18 11:00:00,78.43,78.51,78.39,78.4,36300.0,54.1031,54.1582,54.0755,54.0824,36300.0
2012-10-18 11:30:00,78.41,78.55,78.39,78.49,70600.0,54.0893,54.1858,54.0755,54.1445,70600.0
2012-10-18 12:00:00,78.5,78.5,78.48,78.5,42700.0,54.1514,54.1514,54.1376,54.1514,42700.0
2012-10-18 12:30:00,78.5,78.5,78.4,78.42,12100.0,54.1514,54.1514,54.0824,54.0962,12100.0
2012-10-18 13:00:00,78.44,78.49,78.4,78.49,17900.0,54.11,54.1445,54.0824,54.1445,17900.0
2012-10-18 13:30:00,78.49,78.5,78.4,78.44,24700.0,54.1445,54.1514,54.0824,54.11,24700.0
2012-10-18 14:00:00,78.45,78.52,78.36,78.36,11200.0,54.1169,54.1651,54.0548,54.0548,11200.0
2012-10-18 14:30:00,78.34,78.34,78.22,78.28,62300.0,54.041,54.041,53.9582,53.9996,62300.0
2012-10-18 15:00:00,78.28,78.39,78.25,78.31,120000.0,53.9996,54.0755,53.9789,54.0203,120000.0
2012-10-18 15:30:00,78.33,78.5,78.33,78.49,175300.0,54.0341,54.1514,54.0341,54.1445,175300.0
2012-10-19 09:30:00,78.43,78.5,78.1,78.16,18800.0,54.1031,54.1514,53.8754,53.9168,18800.0
2012-10-19 10:00:00,78.15,78.23,78.05,78.12,8000.0,53.9099,53.9651,53.8409,53.8892,8000.0
2012-10-19 10:30:00,78.13,78.18,78.09,78.1,10800.0,53.8961,53.9306,53.8685,53.8754,10800.0
2012-10-19 11:00:00,78.08,78.1,77.81,77.92,14900.0,53.8616,53.8754,53.6754,53.7513,14900.0
2012-10-19 11:30:00,77.92,77.96,77.75,77.78,13800.0,53.7513,53.7788,53.634,53.6547,13800.0
2012-10-19 12:00:00,77.76,77.9,77.76,77.84,22000.0,53.6409,53.7375,53.6409,53.6961,22000.0
2012-10-19 12:30:00,77.84,78.0,77.84,77.9,15800.0,53.6961,53.8064,53.6961,53.7375,15800.0
2012-10-19 13:00:00,77.89,78.01,77.88,78.01,15100.0,53.7306,53.8133,53.7237,53.8133,15100.0
2012-10-19 13:30:00,77.99,77.99,77.65,77.81,48300.0,53.7995,53.7995,53.565,53.6754,48300.0
2012-10-19 14:00:00,77.83,77.88,77.61,77.67,23100.0,53.6892,53.7237,53.5374,53.5788,23100.0
2012-10-19 14:30:00,77.69,77.75,77.56,77.63,25500.0,53.5926,53.634,53.5029,53.5512,25500.0
2012-10-19 15:00:00,77.63,77.8,77.61,77.76,24500.0,53.5512,53.6685,53.5374,53.6409,24500.0
2012-10-19 15:30:00,77.79,77.96,77.69,77.83,62300.0,53.6616,53.7788,53.5926,53.6892,62300.0
2012-10-22 09:30:00,78.91,79.14,78.9,79.01,79300.0,54.4342,54.5928,54.4273,54.5032,79300.0
2012-10-22 10:00:00,79.04,79.11,78.97,79.01,34400.0,54.5239,54.5721,54.4756,54.5032,34400.0
2012-10-22 10:30:00,79.01,79.01,78.67,78.73,37900.0,54.5032,54.5032,54.2686,54.31,37900.0
2012-10-22 11:00:00,78.75,78.78,78.59,78.63,17700.0,54.3238,54.3445,54.2134,54.241,17700.0
2012-10-22 11:30:00,78.63,78.73,78.58,78.69,19600.0,54.241,54.31,54.2065,54.2824,19600.0
2012-10-22 12:00:00,78.69,78.7,78.61,78.64,12900.0,54.2824,54.2893,54.2272,54.2479,12900.0
2012-10-22 12:30:00,78.66,78.66,78.54,78.54,18400.0,54.2617,54.2617,54.1789,54.1789,18400.0
2012-10-22 13:00:00,78.55,78.55,78.32,78.4,86800.0,54.1858,54.1858,54.0272,54.0824,86800.0
2012-10-22 13:30:00,78.39,78.6,78.34,78.55,31400.0,54.0755,54.2203,54.041,54.1858,31400.0
2012-10-22 14:00:00,78.55,78.66,78.46,78.55,29000.0,54.1858,54.2617,54.1238,54.1858,29000.0
2012-10-22 14:30:00,78.55,78.66,78.5,78.6,19100.0,54.1858,54.2617,54.1514,54.2203,19100.0
2012-10-22 15:00:00,78.6,78.69,78.53,78.65,28700.0,54.2203,54.2824,54.172,54.2548,28700.0
2012-10-22 15:30:00,78.66,78.97,78.6,78.97,54300.0,54.2617,54.4756,54.2203,54.4756,54300.0
2012-10-23 09:30:00,77.82,77.85,77.55,77.59,40000.0,53.6823,53.703,53.496,53.5236,40000.0
2012-10-23 10:00:00,77.58,77.65,77.46,77.48,29800.0,53.5167,53.565,53.4339,53.4477,29800.0
2012-10-23 10:30:00,77.46,77.5,77.36,77.5,30900.0,53.4339,53.4615,53.3649,53.4615,30900.0
2012-10-23 11:00:00,77.5,77.55,77.4,77.53,5900.0,53.4615,53.496,53.3925,53.4822,5900.0
2012-10-23 11:30:00,77.52,77.54,77.43,77.46,9100.0,53.4753,53.4891,53.4132,53.4339,9100.0
2012-10-23 12:00:00,77.47,77.58,77.45,77.49,15400.0,53.4408,53.5167,53.427,53.4546,15400.0
2012-10-23 12:30:00,77.5,77.61,77.5,77.51,8800.0,53.4615,53.5374,53.4615,53.4684,8800.0
2012-10-23 13:00:00,77.51,77.75,77.51,77.65,13200.0,53.4684,53.634,53.4684,53.565,13200.0
2012-10-23 13:30:00,77.68,77.78,77.63,77.77,10500.0,53.5857,53.6547,53.5512,53.6478,10500.0
2012-10-23 14:00:00,77.7,77.77,77.58,77.67,13300.0,53.5995,53.6478,53.5167,53.5788,13300.0
2012-10-23 14:30:00,77.66,77.76,77.62,77.75,9400.0,53.5719,53.6409,53.5443,53.634,9400.0
2012-10-23 15:00:00,77.75,77.83,77.64,77.64,20400.0,53.634,53.6892,53.5581,53.5581,20400.0
2012-10-23 15:30:00,77.63,77.71,77.51,77.64,54200.0,53.5512,53.6064,53.4684,53.5581,54200.0
2012-10-24 09:30:00,77.78,77.9,77.62,77.7,10200.0,53.6547,53.7375,53.5443,53.5995,10200.0
2012-10-24 10:00:00,77.71,77.71,77.53,77.6,6200.0,53.6064,53.6064,53.4822,53.5305,6200.0
2012-10-24 10:30:00,77.54,77.73,77.52,77.63,10400.0,53.4891,53.6202,53.4753,53.5512,10400.0
2012-10-24 11:00:00,77.63,77.73,77.58,77.6,8900.0,53.5512,53.6202,53.5167,53.5305,8900.0
2012-10-24 11:30:00,77.62,77.62,77.51,77.55,16700.0,53.5443,53.5443,53.4684,53.496,16700.0
2012-10-24 12:00:00,77.54,77.67,77.53,77.63,14100.0,53.4891,53.5788,53.4822,53.5512,14100.0
2012-10-24 12:30:00,77.62,77.66,77.6,77.66,9300.0,53.5443,53.5719,53.5305,53.5719,9300.0
2012-10-24 13:00:00,77.65,77.69,77.57,77.61,7300.0,53.565,53.5926,53.5098,53.5374,7300.0
2012-10-24 13:30:00,77.61,77.65,77.56,77.64,7600.0,53.5374,53.565,53.5029,53.5581,7600.0
2012-10-24 14:00:00,77.63,77.7,77.46,77.65,26000.0,53.5512,53.5995,53.4339,53.565,26000.0
2012-10-24 14:30:00,77.63,77.7,77.5,77.53,11600.0,53.5512,53.5995,53.4615,53.4822,11600.0
2012-10-24 15:00:00,77.5,77.55,77.28,77.34,18400.0,53.4615,53.496,53.3098,53.3512,18400.0
2012-10-24 15:30:00,77.35,77.38,77.21,77.36,38000.0,53.3581,53.3787,53.2615,53.3649,38000.0
2012-10-25 09:30:00,78.56,78.8,78.51,78.8,35100.0,54.1927,54.3583,54.1582,54.3583,35100.0
2012-10-25 10:00:00,78.73,78.77,78.58,78.7,24400.0,54.31,54.3376,54.2065,54.2893,24400.0
2012-10-25 10:30:00,78.67,78.68,78.44,78.49,7700.0,54.2686,54.2755,54.11,54.1445,7700.0
2012-10-25 11:00:00,78.47,78.54,78.32,78.33,9500.0,54.1307,54.1789,54.0272,54.0341,9500.0
2012-10-25 11:30:00,78.29,78.34,78.11,78.29,6400.0,54.0065,54.041,53.8823,54.0065,6400.0
2012-10-25 12:00:00,78.26,78.28,78.05,78.11,17100.0,53.9858,53.9996,53.8409,53.8823,17100.0
2012-10-25 12:30:00,78.11,78.39,78.02,78.38,8600.0,53.8823,54.0755,53.8202,54.0686,8600.0
2012-10-25 13:00:00,78.39,78.46,78.27,78.46,7700.0,54.0755,54.1238,53.9927,54.1238,7700.0
2012-10-25 13:30:00,78.35,78.43,78.29,78.38,11100.0,54.0479,54.1031,54.0065,54.0686,11100.0
2012-10-25 14:00:00,78.37,78.47,78.33,78.45,18300.0,54.0617,54.1307,54.0341,54.1169,18300.0
2012-10-25 14:30:00,78.46,78.5,78.41,78.45,7600.0,54.1238,54.1514,54.0893,54.1169,7600.0
2012-10-25 15:00:00,78.44,78.5,78.35,78.37,21400.0,54.11,54.1514,54.0479,54.0617,21400.0
2012-10-25 15:30:00,78.38,78.47,78.36,78.45,34000.0,54.0686,54.1307,54.0548,54.1169,34000.0
2012-10-26 09:30:00,77.3,77.62,77.23,77.26,22600.0,53.3236,53.5443,53.2753,53.296,22600.0
2012-10-26 10:00:00,77.22,77.36,77.14,77.22,8500.0,53.2684,53.3649,53.2132,53.2684,8500.0
2012-10-26 10:30:00,77.19,77.3,77.0,77.09,23400.0,53.2477,53.3236,53.1166,53.1787,23400.0
2012-10-26 11:00:00,77.07,77.19,77.07,77.18,5900.0,53.1649,53.2477,53.1649,53.2408,5900.0
2012-10-26 11:30:00,77.22,77.3,77.0,77.0,18000.0,53.2684,53.3236,53.1166,53.1166,18000.0
2012-10-26 12:00:00,77.01,77.04,76.86,77.04,11300.0,53.1235,53.1442,53.02,53.1442,11300.0
2012-10-26 12:30:00,77.04,77.12,76.99,77.12,14900.0,53.1442,53.1994,53.1097,53.1994,14900.0
2012-10-26 13:00:00,77.13,77.13,77.06,77.11,3300.0,53.2063,53.2063,53.158,53.1925,3300.0
2012-10-26 13:30:00,77.13,77.27,77.13,77.26,6800.0,53.2063,53.3029,53.2063,53.296,6800.0
2012-10-26 14:00:00,77.16,77.26,77.13,77.21,6800.0,53.227,53.296,53.2063,53.2615,6800.0
2012-10-26 14:30:00,77.21,77.31,77.21,77.3,4100.0,53.2615,53.3305,53.2615,53.3236,4100.0
2012-10-26 15:00:00,77.3,77.55,77.25,77.54,22200.0,53.3236,53.496,53.2891,53.4891,22200.0
2012-10-26 15:30:00,77.52,77.52,77.33,77.35,29000.0,53.4753,53.4753,53.3443,53.3581,29000.0
2012-10-31 09:30:00,76.96,77.32,76.96,77.29,22600.0,53.089,53.3374,53.089,53.3167,22600.0
2012-10-31 10:00:00,77.29,77.38,77.22,77.33,26500.0,53.3167,53.3787,53.2684,53.3443,26500.0
2012-10-31 10:30:00,77.29,77.32,77.14,77.27,29700.0,53.3167,53.3374,53.2132,53.3029,29700.0
2012-10-31 11:00:00,77.26,77.38,77.18,77.31,20000.0,53.296,53.3787,53.2408,53.3305,20000.0
2012-10-31 11:30:00,77.33,77.4,77.25,77.33,16900.0,53.3443,53.3925,53.2891,53.3443,16900.0
2012-10-31 12:00:00,77.32,77.47,77.26,77.27,19000.0,53.3374,53.4408,53.296,53.3029,19000.0
2012-10-31 12:30:00,77.29,77.36,77.25,77.31,12600.0,53.3167,53.3649,53.2891,53.3305,12600.0
2012-10-31 13:00:00,77.32,77.41,77.31,77.38,11500.0,53.3374,53.3994,53.3305,53.3787,11500.0
2012-10-31 13:30:00,77.42,77.5,77.31,77.5,12600.0,53.4063,53.4615,53.3305,53.4615,12600.0
2012-10-31 14:00:00,77.49,77.58,77.45,77.57,19600.0,53.4546,53.5167,53.427,53.5098,19600.0
2012-10-31 14:30:00,77.56,77.75,77.46,77.54,14600.0,53.5029,53.634,53.4339,53.4891,14600.0
2012-10-31 15:00:00,77.5,77.7,77.49,77.68,17600.0,53.4615,53.5995,53.4546,53.5857,17600.0
2012-10-31 15:30:00,77.69,77.7,77.38,77.47,51900.0,53.5926,53.5995,53.3787,53.4408,51900.0
2012-11-01 09:30:00,77.6,77.68,77.37,77.64,15700.0,53.5305,53.5857,53.3718,53.5581,15700.0
2012-11-01 10:00:00,77.68,77.84,77.54,77.78,32900.0,53.5857,53.6961,53.4891,53.6547,32900.0
2012-11-01 10:30:00,77.82,78.09,77.76,78.0,15100.0,53.6823,53.8685,53.6409,53.8064,15100.0
2012-11-01 11:00:00,78.04,78.11,77.88,77.94,20300.0,53.834,53.8823,53.7237,53.765,20300.0
2012-11-01 11:30:00,77.94,78.09,77.93,78.07,5600.0,53.765,53.8685,53.7581,53.8547,5600.0
2012-11-01 12:00:00,78.06,78.07,78.02,78.05,5800.0,53.8478,53.8547,53.8202,53.8409,5800.0
2012-11-01 12:30:00,78.07,78.07,77.97,78.0,8900.0,53.8547,53.8547,53.7857,53.8064,8900.0
2012-11-01 13:00:00,77.96,78.01,77.94,77.98,5400.0,53.7788,53.8133,53.765,53.7926,5400.0
2012-11-01 13:30:00,78.0,78.08,77.97,77.99,6800.0,53.8064,53.8616,53.7857,53.7995,6800.0
2012-11-01 14:00:00,77.97,77.99,77.92,77.93,5900.0,53.7857,53.7995,53.7513,53.7581,5900.0
2012-11-01 14:30:00,77.92,78.12,77.91,78.08,9300.0,53.7513,53.8892,53.7444,53.8616,9300.0
2012-11-01 15:00:00,78.08,78.11,77.94,78.0,24700.0,53.8616,53.8823,53.765,53.8064,24700.0
2012-11-01 15:30:00,77.98,78.12,77.95,78.05,23900.0,53.7926,53.8892,53.7719,53.8409,23900.0
2012-11-02 09:30:00,78.46,78.5,78.15,78.39,16800.0,54.1238,54.1514,53.9099,54.0755,16800.0
2012-11-02 10:00:00,78.38,78.38,78.11,78.19,9100.0,54.0686,54.0686,53.8823,53.9375,9100.0
2012-11-02 10:30:00,78.22,78.27,78.11,78.22,7700.0,53.9582,53.9927,53.8823,53.9582,7700.0
2012-11-02 11:00:00,78.17,78.18,78.05,78.17,10700.0,53.9237,53.9306,53.8409,53.9237,10700.0
2012-11-02 11:30:00,78.16,78.2,78.1,78.15,7500.0,53.9168,53.9444,53.8754,53.9099,7500.0
2012-11-02 12:00:00,78.19,78.19,78.07,78.07,10600.0,53.9375,53.9375,53.8547,53.8547,10600.0
2012-11-02 12:30:00,78.06,78.14,78.01,78.05,3200.0,53.8478,53.903,53.8133,53.8409,3200.0
2012-11-02 13:00:00,78.05,78.08,78.01,78.02,4200.0,53.8409,53.8616,53.8133,53.8202,4200.0
2012-11-02 13:30:00,78.02,78.08,77.95,77.95,6300.0,53.8202,53.8616,53.7719,53.7719,6300.0
2012-11-02 14:00:00,77.97,77.99,77.82,77.96,8300.0,53.7857,53.7995,53.6823,53.7788,8300.0
2012-11-02 14:30:00,77.95,77.97,77.76,77.89,10900.0,53.7719,53.7857,53.6409,53.7306,10900.0
2012-11-02 15:00:00,77.88,78.07,77.88,78.07,13200.0,53.7237,53.8547,53.7237,53.8547,13200.0
2012-11-02 15:30:00,77.99,78.01,77.7,77.73,42800.0,53.7995,53.8133,53.5995,53.6202,42800.0
2012-11-05 09:30:00,80.31,80.67,79.59,80.06,81200.0,55.3999,55.6483,54.9033,55.2275,81200.0
2012-11-05 10:00:00,80.03,80.07,79.65,79.71,39600.0,55.2068,55.2344,54.9447,54.986,39600.0
2012-11-05 10:30:00,79.72,79.89,79.7,79.89,30900.0,54.9929,55.1102,54.9791,55.1102,30900.0
2012-11-05 11:00:00,79.89,79.89,79.67,79.72,27500.0,55.1102,55.1102,54.9584,54.9929,27500.0
2012-11-05 11:30:00,79.73,79.75,79.62,79.72,34000.0,54.9998,55.0136,54.924,54.9929,34000.0
2012-11-05 12:00:00,79.71,80.24,79.68,80.18,121000.0,54.986,55.3516,54.9653,55.3103,121000.0
2012-11-05 12:30:00,80.18,80.26,80.16,80.25,28600.0,55.3103,55.3654,55.2965,55.3585,28600.0
2012-11-05 13:00:00,80.24,80.38,80.23,80.3,29500.0,55.3516,55.4482,55.3447,55.393,29500.0
2012-11-05 13:30:00,80.29,80.36,80.24,80.33,13400.0,55.3861,55.4344,55.3516,55.4137,13400.0
2012-11-05 14:00:00,80.33,80.44,80.33,80.41,24100.0,55.4137,55.4896,55.4137,55.4689,24100.0
2012-11-05 14:30:00,80.42,80.5,80.42,80.44,27900.0,55.4758,55.531,55.4758,55.4896,27900.0
2012-11-05 15:00:00,80.45,80.74,80.44,80.72,59900.0,55.4965,55.6966,55.4896,55.6828,59900.0
2012-11-05 15:30:00,80.71,81.42,80.61,81.35,131700.0,55.6759,56.1656,55.6069,56.1174,131700.0
2012-11-06 09:30:00,81.17,81.2,81.02,81.1,35800.0,55.9932,56.0139,55.8897,55.9449,35800.0
2012-11-06 10:00:00,81.06,81.11,80.94,81.01,37500.0,55.9173,55.9518,55.8345,55.8828,37500.0
2012-11-06 10:30:00,81.02,81.07,80.94,81.02,21400.0,55.8897,55.9242,55.8345,55.8897,21400.0
2012-11-06 11:00:00,81.03,81.08,80.98,81.08,11200.0,55.8966,55.9311,55.8621,55.9311,11200.0
2012-11-06 11:30:00,81.06,81.29,81.04,81.23,16400.0,55.9173,56.076,55.9035,56.0346,16400.0
2012-11-06 12:00:00,81.23,81.44,81.22,81.37,41500.0,56.0346,56.1794,56.0277,56.1312,41500.0
2012-11-06 12:30:00,81.34,81.37,81.21,81.23,25900.0,56.1105,56.1312,56.0208,56.0346,25900.0
2012-11-06 13:00:00,81.25,81.35,81.23,81.33,15500.0,56.0484,56.1174,56.0346,56.1036,15500.0
2012-11-06 13:30:00,81.3,81.34,81.28,81.28,9800.0,56.0829,56.1105,56.0691,56.0691,9800.0
2012-11-06 14:00:00,81.28,81.3,81.25,81.27,7300.0,56.0691,56.0829,56.0484,56.0622,7300.0
2012-11-06 14:30:00,81.24,81.32,81.17,81.26,17600.0,56.0415,56.0967,55.9932,56.0553,17600.0
2012-11-06 15:00:00,81.29,81.32,81.13,81.16,27700.0,56.076,56.0967,55.9656,55.9863,27700.0
2012-11-06 15:30:00,81.16,81.25,81.1,81.23,35800.0,55.9863,56.0484,55.9449,56.0346,35800.0
2012-11-07 09:30:00,80.48,80.5,80.13,80.3,30600.0,55.5172,55.531,55.2758,55.393,30600.0
2012-11-07 10:00:00,80.27,80.27,79.94,80.0,29400.0,55.3723,55.3723,55.1447,55.1861,29400.0
2012-11-07 10:30:00,79.99,80.0,79.62,79.62,36100.0,55.1792,55.1861,54.924,54.924,36100.0
2012-11-07 11:00:00,79.6,79.73,79.55,79.61,17500.0,54.9102,54.9998,54.8757,54.9171,17500.0
2012-11-07 11:30:00,79.55,79.7,79.48,79.64,17300.0,54.8757,54.9791,54.8274,54.9378,17300.0
2012-11-07 12:00:00,79.62,79.83,79.62,79.74,9700.0,54.924,55.0688,54.924,55.0067,9700.0
2012-11-07 12:30:00,79.75,79.82,79.68,79.75,8600.0,55.0136,55.0619,54.9653,55.0136,8600.0
2012-11-07 13:00:00,79.72,80.0,79.72,79.86,12200.0,54.9929,55.1861,54.9929,55.0895,12200.0
2012-11-07 13:30:00,79.89,79.95,79.7,79.75,5800.0,55.1102,55.1516,54.9791,55.0136,5800.0
2012-11-07 14:00:00,79.79,79.85,79.73,79.77,13800.0,55.0412,55.0826,54.9998,55.0274,13800.0
2012-11-07 14:30:00,79.76,79.95,79.71,79.94,15400.0,55.0205,55.1516,54.986,55.1447,15400.0
2012-11-07 15:00:00,79.94,80.01,79.79,79.98,27200.0,55.1447,55.193,55.0412,55.1723,27200.0
2012-11-07 15:30:00,79.98,79.99,79.69,79.71,37900.0,55.1723,55.1792,54.9722,54.986,37900.0
2012-11-08 09:30:00,79.03,79.2,78.87,79.09,23400.0,54.517,54.6342,54.4066,54.5583,23400.0
2012-11-08 10:00:00,79.11,79.11,78.68,78.77,23500.0,54.5721,54.5721,54.2755,54.3376,23500.0
2012-11-08 10:30:00,78.77,78.89,78.63,78.69,10100.0,54.3376,54.4204,54.241,54.2824,10100.0
2012-11-08 11:00:00,78.74,78.78,78.65,78.73,5000.0,54.3169,54.3445,54.2548,54.31,5000.0
2012-11-08 11:30:00,78.69,78.76,78.56,78.67,8300.0,54.2824,54.3307,54.1927,54.2686,8300.0
2012-11-08 12:00:00,78.62,78.67,78.5,78.52,4900.0,54.2341,54.2686,54.1514,54.1651,4900.0
2012-11-08 12:30:00,78.52,78.52,78.4,78.44,8000.0,54.1651,54.1651,54.0824,54.11,8000.0
2012-11-08 13:00:00,78.41,78.47,78.26,78.35,16100.0,54.0893,54.1307,53.9858,54.0479,16100.0
2012-11-08 13:30:00,78.34,78.56,78.3,78.56,8300.0,54.041,54.1927,54.0134,54.1927,8300.0
2012-11-08 14:00:00,78.58,78.58,78.43,78.48,12700.0,54.2065,54.2065,54.1031,54.1376,12700.0
2012-11-08 14:30:00,78.49,78.52,78.37,78.5,12500.0,54.1445,54.1651,54.0617,54.1514,12500.0
2012-11-08 15:00:00,78.5,78.58,78.45,78.56,12600.0,54.1514,54.2065,54.1169,54.1927,12600.0
2012-11-08 15:30:00,78.53,78.53,78.34,78.36,62900.0,54.172,54.172,54.041,54.0548,62900.0
2012-11-09 09:30:00,78.6,78.93,78.6,78.7,21500.0,54.2203,54.448,54.2203,54.2893,21500.0
2012-11-09 10:00:00,78.72,78.98,78.72,78.8,4200.0,54.3031,54.4825,54.3031,54.3583,4200.0
2012-11-09 10:30:00,78.8,78.92,78.72,78.87,6800.0,54.3583,54.4411,54.3031,54.4066,6800.0
2012-11-09 11:00:00,78.86,78.96,78.81,78.87,7400.0,54.3997,54.4687,54.3652,54.4066,7400.0
2012-11-09 11:30:00,78.86,78.95,78.81,78.85,10100.0,54.3997,54.4618,54.3652,54.3928,10100.0
2012-11-09 12:00:00,78.92,79.05,78.87,79.02,6200.0,54.4411,54.5308,54.4066,54.5101,6200.0
2012-11-09 12:30:00,79.01,79.01,78.9,78.93,6600.0,54.5032,54.5032,54.4273,54.448,6600.0
2012-11-09 13:00:00,78.91,79.0,78.7,78.73,13700.0,54.4342,54.4963,54.2893,54.31,13700.0
2012-11-09 13:30:00,78.67,78.72,78.54,78.64,8200.0,54.2686,54.3031,54.1789,54.2479,8200.0
2012-11-09 14:00:00,78.61,78.66,78.45,78.65,9400.0,54.2272,54.2617,54.1169,54.2548,9400.0
2012-11-09 14:30:00,78.67,78.83,78.65,78.67,18700.0,54.2686,54.379,54.2548,54.2686,18700.0
2012-11-09 15:00:00,78.64,78.71,78.56,78.71,14700.0,54.2479,54.2962,54.1927,54.2962,14700.0
2012-11-09 15:30:00,78.68,78.79,78.52,78.7,36900.0,54.2755,54.3514,54.1651,54.2893,36900.0
2012-11-12 09:30:00,77.79,77.99,77.69,77.96,39000.0,53.6616,53.7995,53.5926,53.7788,39000.0
2012-11-12 10:00:00,77.93,78.0,77.8,77.88,8900.0,53.7581,53.8064,53.6685,53.7237,8900.0
2012-11-12 10:30:00,77.9,78.02,77.86,77.86,16600.0,53.7375,53.8202,53.7099,53.7099,16600.0
2012-11-12 11:00:00,77.86,77.93,77.82,77.88,4100.0,53.7099,53.7581,53.6823,53.7237,4100.0
2012-11-12 11:30:00,77.9,77.93,77.78,77.86,5400.0,53.7375,53.7581,53.6547,53.7099,5400.0
2012-11-12 12:00:00,77.86,77.97,77.82,77.89,5400.0,53.7099,53.7857,53.6823,53.7306,5400.0
2012-11-12 12:30:00,77.9,77.92,77.85,77.89,17400.0,53.7375,53.7513,53.703,53.7306,17400.0
2012-11-12 13:00:00,77.9,78.0,77.89,77.98,8800.0,53.7375,53.8064,53.7306,53.7926,8800.0
2012-11-12 13:30:00,77.97,77.98,77.9,77.93,3900.0,53.7857,53.7926,53.7375,53.7581,3900.0
2012-11-12 14:00:00,77.91,77.94,77.81,77.81,7800.0,53.7444,53.765,53.6754,53.6754,7800.0
2012-11-12 14:30:00,77.81,77.89,77.79,77.88,5600.0,53.6754,53.7306,53.6616,53.7237,5600.0
2012-11-12 15:00:00,77.86,77.91,77.8,77.87,8400.0,53.7099,53.7444,53.6685,53.7168,8400.0
2012-11-12 15:30:00,77.85,77.88,77.72,77.72,20100.0,53.703,53.7237,53.6133,53.6133,20100.0
2012-11-13 09:30:00,77.51,77.72,77.33,77.6,15400.0,53.4684,53.6133,53.3443,53.5305,15400.0
2012-11-13 10:00:00,77.6,77.82,77.56,77.68,8200.0,53.5305,53.6823,53.5029,53.5857,8200.0
2012-11-13 10:30:00,77.75,78.0,77.61,78.0,12100.0,53.634,53.8064,53.5374,53.8064,12100.0
2012-11-13 11:00:00,78.0,78.06,78.0,78.06,6700.0,53.8064,53.8478,53.8064,53.8478,6700.0
2012-11-13 11:30:00,78.02,78.07,77.92,78.07,4400.0,53.8202,53.8547,53.7513,53.8547,4400.0
2012-11-13 12:00:00,78.03,78.03,77.87,77.88,3700.0,53.8271,53.8271,53.7168,53.7237,3700.0
2012-11-13 12:30:00,77.9,77.94,77.8,77.9,8700.0,53.7375,53.765,53.6685,53.7375,8700.0
2012-11-13 13:00:00,77.88,78.09,77.82,78.05,15900.0,53.7237,53.8685,53.6823,53.8409,15900.0
2012-11-13 13:30:00,78.01,78.1,78.0,78.08,10800.0,53.8133,53.8754,53.8064,53.8616,10800.0
2012-11-13 14:00:00,78.07,78.08,78.01,78.04,8500.0,53.8547,53.8616,53.8133,53.834,8500.0
2012-11-13 14:30:00,78.04,78.15,78.02,78.11,36300.0,53.834,53.9099,53.8202,53.8823,36300.0
2012-11-13 15:00:00,78.11,78.16,77.83,77.83,17200.0,53.8823,53.9168,53.6892,53.6892,17200.0
2012-11-13 15:30:00,77.84,77.92,77.77,77.87,26000.0,53.6961,53.7513,53.6478,53.7168,26000.0
2012-11-14 09:30:00,76.97,77.33,76.89,77.18,62100.0,53.0959,53.3443,53.0407,53.2408,62100.0
2012-11-14 10:00:00,77.15,77.35,77.13,77.13,24800.0,53.2201,53.3581,53.2063,53.2063,24800.0
2012-11-14 10:30:00,77.12,77.18,77.04,77.1,24000.0,53.1994,53.2408,53.1442,53.1856,24000.0
2012-11-14 11:00:00,77.07,77.22,77.05,77.15,17600.0,53.1649,53.2684,53.1511,53.2201,17600.0
2012-11-14 11:30:00,77.17,77.2,77.03,77.16,8400.0,53.2339,53.2546,53.1373,53.227,8400.0
2012-11-14 12:00:00,77.12,77.18,76.97,77.0,16000.0,53.1994,53.2408,53.0959,53.1166,16000.0
2012-11-14 12:30:00,77.0,77.09,76.99,77.06,18600.0,53.1166,53.1787,53.1097,53.158,18600.0
2012-11-14 13:00:00,77.02,77.06,76.96,77.0,9600.0,53.1304,53.158,53.089,53.1166,9600.0
2012-11-14 13:30:00,77.02,77.18,76.99,77.06,9500.0,53.1304,53.2408,53.1097,53.158,9500.0
2012-11-14 14:00:00,77.1,77.21,76.87,76.99,26600.0,53.1856,53.2615,53.0269,53.1097,26600.0
2012-11-14 14:30:00,76.98,77.01,76.88,76.9,13000.0,53.1028,53.1235,53.0338,53.0476,13000.0
2012-11-14 15:00:00,76.88,76.92,76.48,76.59,37700.0,53.0338,53.0614,52.7579,52.8338,37700.0
2012-11-14 15:30:00,76.61,76.61,76.17,76.38,76300.0,52.8476,52.8476,52.5441,52.6889,76300.0
2012-11-15 09:30:00,79.46,80.08,79.36,79.85,148900.0,54.8136,55.2413,54.7446,55.0826,148900.0
2012-11-15 10:00:00,79.83,80.24,79.79,80.1,114400.0,55.0688,55.3516,55.0412,55.2551,114400.0
2012-11-15 10:30:00,80.11,80.25,80.09,80.11,50700.0,55.262,55.3585,55.2482,55.262,50700.0
2012-11-15 11:00:00,80.12,80.19,80.03,80.08,36800.0,55.2689,55.3172,55.2068,55.2413,36800.0
2012-11-15 11:30:00,80.07,80.15,79.92,79.97,36700.0,55.2344,55.2896,55.1309,55.1654,36700.0
2012-11-15 12:00:00,79.94,80.06,79.94,80.0,27200.0,55.1447,55.2275,55.1447,55.1861,27200.0
2012-11-15 12:30:00,80.0,80.12,79.99,80.03,25000.0,55.1861,55.2689,55.1792,55.2068,25000.0
2012-11-15 13:00:00,80.07,80.19,80.03,80.17,30000.0,55.2344,55.3172,55.2068,55.3034,30000.0
2012-11-15 13:30:00,80.19,80.32,80.15,80.25,48700.0,55.3172,55.4068,55.2896,55.3585,48700.0
2012-11-15 14:00:00,80.24,80.26,80.16,80.23,41100.0,55.3516,55.3654,55.2965,55.3447,41100.0
2012-11-15 14:30:00,80.21,80.26,80.19,80.21,23100.0,55.331,55.3654,55.3172,55.331,23100.0
2012-11-15 15:00:00,80.21,80.23,80.07,80.09,50500.0,55.331,55.3447,55.2344,55.2482,50500.0
2012-11-15 15:30:00,80.09,80.28,80.0,80.26,81800.0,55.2482,55.3792,55.1861,55.3654,81800.0
2012-11-16 09:30:00,82.11,82.13,81.73,81.84,82200.0,56.6416,56.6554,56.3795,56.4554,82200.0
2012-11-16 10:00:00,81.81,81.88,81.36,81.85,82200.0,56.4347,56.483,56.1243,56.4623,82200.0
2012-11-16 10:30:00,81.83,81.98,81.83,81.92,45100.0,56.4485,56.5519,56.4485,56.5106,45100.0
2012-11-16 11:00:00,81.91,81.98,81.75,81.75,38800.0,56.5037,56.5519,56.3933,56.3933,38800.0
2012-11-16 11:30:00,81.75,82.12,81.72,82.1,38100.0,56.3933,56.6485,56.3726,56.6347,38100.0
2012-11-16 12:00:00,82.12,82.28,82.05,82.19,35500.0,56.6485,56.7589,56.6002,56.6968,35500.0
2012-11-16 12:30:00,82.16,82.26,82.16,82.2,20100.0,56.6761,56.7451,56.6761,56.7037,20100.0
2012-11-16 13:00:00,82.14,82.18,81.9,82.05,25300.0,56.6623,56.6899,56.4968,56.6002,25300.0
2012-11-16 13:30:00,82.03,82.1,81.95,82.1,18800.0,56.5864,56.6347,56.5313,56.6347,18800.0
2012-11-16 14:00:00,82.03,82.12,81.93,81.94,16400.0,56.5864,56.6485,56.5175,56.5244,16400.0
2012-11-16 14:30:00,81.96,82.05,81.86,82.04,25900.0,56.5381,56.6002,56.4692,56.5933,25900.0
2012-11-16 15:00:00,82.03,82.1,81.95,82.05,17800.0,56.5864,56.6347,56.5313,56.6002,17800.0
2012-11-16 15:30:00,82.06,82.27,81.94,82.09,49900.0,56.6071,56.752,56.5244,56.6278,49900.0
2012-11-19 09:30:00,82.96,83.21,82.95,83.16,87800.0,57.228,57.4004,57.2211,57.3659,87800.0
2012-11-19 10:00:00,83.16,83.19,82.86,82.95,38500.0,57.3659,57.3866,57.159,57.2211,38500.0
2012-11-19 10:30:00,82.98,83.09,82.89,82.96,24000.0,57.2418,57.3177,57.1797,57.228,24000.0
2012-11-19 11:00:00,82.99,83.08,82.94,83.03,15300.0,57.2487,57.3108,57.2142,57.2763,15300.0
2012-11-19 11:30:00,83.04,83.08,83.02,83.06,11000.0,57.2832,57.3108,57.2694,57.297,11000.0
2012-11-19 12:00:00,83.05,83.14,83.02,83.04,11900.0,57.2901,57.3521,57.2694,57.2832,11900.0
2012-11-19 12:30:00,83.05,83.06,83.01,83.03,8800.0,57.2901,57.297,57.2625,57.2763,8800.0
2012-11-19 13:00:00,83.02,83.06,83.0,83.05,10300.0,57.2694,57.297,57.2556,57.2901,10300.0
2012-11-19 13:30:00,83.05,83.17,83.0,83.06,18800.0,57.2901,57.3728,57.2556,57.297,18800.0
2012-11-19 14:00:00,83.08,83.11,83.04,83.11,14900.0,57.3108,57.3314,57.2832,57.3314,14900.0
2012-11-19 14:30:00,83.08,83.22,83.05,83.2,28700.0,57.3108,57.4073,57.2901,57.3935,28700.0
2012-11-19 15:00:00,83.2,83.27,83.17,83.21,21700.0,57.3935,57.4418,57.3728,57.4004,21700.0
2012-11-19 15:30:00,83.21,83.32,83.05,83.32,48500.0,57.4004,57.4763,57.2901,57.4763,48500.0
2012-11-20 09:30:00,82.56,82.84,82.45,82.8,35500.0,56.952,57.1452,56.8762,57.1176,35500.0
2012-11-20 10:00:00,82.82,83.05,82.76,82.96,21900.0,57.1314,57.2901,57.09,57.228,21900.0
2012-11-20 10:30:00,82.97,83.0,82.95,82.95,16800.0,57.2349,57.2556,57.2211,57.2211,16800.0
2012-11-20 11:00:00,82.9,82.95,82.81,82.93,19400.0,57.1866,57.2211,57.1245,57.2073,19400.0
2012-11-20 11:30:00,82.92,83.0,82.81,82.97,11200.0,57.2004,57.2556,57.1245,57.2349,11200.0
2012-11-20 12:00:00,82.95,83.0,82.78,82.78,14900.0,57.2211,57.2556,57.1038,57.1038,14900.0
2012-11-20 12:30:00,82.84,82.89,82.79,82.86,7700.0,57.1452,57.1797,57.1107,57.159,7700.0
2012-11-20 13:00:00,82.87,82.89,82.49,82.49,17100.0,57.1659,57.1797,56.9038,56.9038,17100.0
2012-11-20 13:30:00,82.51,82.63,82.49,82.63,6400.0,56.9176,57.0003,56.9038,57.0003,6400.0
2012-11-20 14:00:00,82.63,82.73,82.56,82.7,6700.0,57.0003,57.0693,56.952,57.0486,6700.0
2012-11-20 14:30:00,82.71,82.74,82.63,82.73,5800.0,57.0555,57.0762,57.0003,57.0693,5800.0
2012-11-20 15:00:00,82.72,82.82,82.69,82.77,9500.0,57.0624,57.1314,57.0417,57.0969,9500.0
2012-11-20 15:30:00,82.77,82.9,82.67,82.9,40400.0,57.0969,57.1866,57.0279,57.1866,40400.0
2012-11-21 09:30:00,84.02,84.2,83.84,84.05,61400.0,57.9592,58.0834,57.835,57.9799,61400.0
2012-11-21 10:00:00,84.05,84.2,84.04,84.05,22600.0,57.9799,58.0834,57.973,57.9799,22600.0
2012-11-21 10:30:00,84.1,84.24,84.08,84.08,12300.0,58.0144,58.111,58.0006,58.0006,12300.0
2012-11-21 11:00:00,84.13,84.21,84.06,84.17,13200.0,58.0351,58.0903,57.9868,58.0627,13200.0
2012-11-21 11:30:00,84.19,84.19,83.99,84.05,15300.0,58.0765,58.0765,57.9385,57.9799,15300.0
2012-11-21 12:00:00,84.07,84.14,84.02,84.11,8200.0,57.9937,58.042,57.9592,58.0213,8200.0
2012-11-21 12:30:00,84.13,84.2,84.1,84.13,4800.0,58.0351,58.0834,58.0144,58.0351,4800.0
2012-11-21 13:00:00,84.1,84.1,84.0,84.02,8800.0,58.0144,58.0144,57.9454,57.9592,8800.0
2012-11-21 13:30:00,84.02,84.15,84.02,84.15,11900.0,57.9592,58.0489,57.9592,58.0489,11900.0
2012-11-21 14:00:00,84.15,84.19,84.14,84.16,14400.0,58.0489,58.0765,58.042,58.0558,14400.0
2012-11-21 14:30:00,84.14,84.21,84.11,84.2,12500.0,58.042,58.0903,58.0213,58.0834,12500.0
2012-11-21 15:00:00,84.19,84.28,84.19,84.22,27500.0,58.0765,58.1385,58.0765,58.0972,27500.0
2012-11-21 15:30:00,84.23,84.4,84.2,84.4,54500.0,58.1041,58.2213,58.0834,58.2213,54500.0
2012-11-23 09:30:00,85.44,85.69,85.12,85.26,95900.0,58.9387,59.1112,58.718,58.8146,95900.0
2012-11-23 10:00:00,85.25,85.35,85.23,85.33,41700.0,58.8077,58.8767,58.7939,58.8629,41700.0
2012-11-23 10:30:00,85.3,85.34,85.24,85.28,22800.0,58.8422,58.8698,58.8008,58.8284,22800.0
2012-11-23 11:00:00,85.28,85.48,85.28,85.45,41700.0,58.8284,58.9663,58.8284,58.9456,41700.0
2012-11-23 11:30:00,85.46,85.54,85.36,85.41,40700.0,58.9525,59.0077,58.8836,58.918,40700.0
2012-11-23 12:00:00,85.39,85.43,85.28,85.41,21100.0,58.9043,58.9318,58.8284,58.918,21100.0
2012-11-23 12:30:00,85.43,85.58,85.36,85.57,71400.0,58.9318,59.0353,58.8836,59.0284,71400.0
2012-11-26 09:30:00,86.58,86.84,86.5,86.72,118000.0,59.7251,59.9045,59.67,59.8217,118000.0
2012-11-26 10:00:00,86.72,86.75,86.62,86.73,27600.0,59.8217,59.8424,59.7527,59.8286,27600.0
2012-11-26 10:30:00,86.72,86.8,86.54,86.58,21300.0,59.8217,59.8769,59.6976,59.7251,21300.0
2012-11-26 11:00:00,86.59,86.59,86.26,86.26,34900.0,59.732,59.732,59.5044,59.5044,34900.0
2012-11-26 11:30:00,86.26,86.42,86.25,86.36,17900.0,59.5044,59.6148,59.4975,59.5734,17900.0
2012-11-26 12:00:00,86.37,86.43,86.33,86.36,11700.0,59.5803,59.6217,59.5527,59.5734,11700.0
2012-11-26 12:30:00,86.35,86.37,86.26,86.29,18700.0,59.5665,59.5803,59.5044,59.5251,18700.0
2012-11-26 13:00:00,86.29,86.35,86.24,86.29,16900.0,59.5251,59.5665,59.4906,59.5251,16900.0
2012-11-26 13:30:00,86.31,86.39,86.25,86.3,11200.0,59.5389,59.5941,59.4975,59.532,11200.0
2012-11-26 14:00:00,86.29,86.32,86.23,86.27,18600.0,59.5251,59.5458,59.4837,59.5113,18600.0
2012-11-26 14:30:00,86.29,86.51,86.25,86.46,18700.0,59.5251,59.6769,59.4975,59.6424,18700.0
2012-11-26 15:00:00,86.48,86.5,86.37,86.41,19500.0,59.6562,59.67,59.5803,59.6079,19500.0
2012-11-26 15:30:00,86.42,86.72,86.37,86.72,75200.0,59.6148,59.8217,59.5803,59.8217,75200.0
2012-11-27 09:30:00,85.72,85.8,85.45,85.56,35700.0,59.1319,59.1871,58.9456,59.0215,35700.0
2012-11-27 10:00:00,85.6,85.62,85.23,85.24,14200.0,59.0491,59.0629,58.7939,58.8008,14200.0
2012-11-27 10:30:00,85.24,85.24,85.12,85.15,14500.0,58.8008,58.8008,58.718,58.7387,14500.0
2012-11-27 11:00:00,85.17,85.22,85.16,85.19,11600.0,58.7525,58.787,58.7456,58.7663,11600.0
2012-11-27 11:30:00,85.18,85.41,85.14,85.41,22200.0,58.7594,58.918,58.7318,58.918,22200.0
2012-11-27 12:00:00,85.41,85.47,85.37,85.45,14200.0,58.918,58.9594,58.8905,58.9456,14200.0
2012-11-27 12:30:00,85.45,85.53,85.43,85.53,9600.0,58.9456,59.0008,58.9318,59.0008,9600.0
2012-11-27 13:00:00,85.55,85.55,85.48,85.51,10600.0,59.0146,59.0146,58.9663,58.987,10600.0
2012-11-27 13:30:00,85.53,85.61,85.47,85.47,11800.0,59.0008,59.056,58.9594,58.9594,11800.0
2012-11-27 14:00:00,85.47,85.59,85.23,85.33,19700.0,58.9594,59.0422,58.7939,58.8629,19700.0
2012-11-27 14:30:00,85.35,85.37,85.2,85.33,15400.0,58.8767,58.8905,58.7732,58.8629,15400.0
2012-11-27 15:00:00,85.35,85.48,85.33,85.45,12300.0,58.8767,58.9663,58.8629,58.9456,12300.0
2012-11-27 15:30:00,85.46,85.51,85.23,85.25,36800.0,58.9525,58.987,58.7939,58.8077,36800.0
2012-11-28 09:30:00,84.45,84.45,83.93,83.98,83900.0,58.2558,58.2558,57.8971,57.9316,83900.0
2012-11-28 10:00:00,83.98,84.23,83.8,84.08,37000.0,57.9316,58.1041,57.8074,58.0006,37000.0
2012-11-28 10:30:00,84.07,84.5,84.03,84.32,29100.0,57.9937,58.2903,57.9661,58.1661,29100.0
2012-11-28 11:00:00,84.39,84.69,84.38,84.61,23000.0,58.2144,58.4214,58.2075,58.3662,23000.0
2012-11-28 11:30:00,84.62,84.71,84.52,84.67,8800.0,58.3731,58.4352,58.3041,58.4076,8800.0
2012-11-28 12:00:00,84.7,84.82,84.47,84.8,16800.0,58.4283,58.5111,58.2696,58.4973,16800.0
2012-11-28 12:30:00,84.8,85.06,84.8,85.04,9500.0,58.4973,58.6766,58.4973,58.6628,9500.0
2012-11-28 13:00:00,85.0,85.0,84.86,84.92,6100.0,58.6352,58.6352,58.5386,58.58,6100.0
2012-11-28 13:30:00,84.9,85.08,84.9,85.07,7500.0,58.5662,58.6904,58.5662,58.6835,7500.0
2012-11-28 14:00:00,85.06,85.13,84.91,84.91,14000.0,58.6766,58.7249,58.5731,58.5731,14000.0
2012-11-28 14:30:00,84.88,85.09,84.87,84.93,15100.0,58.5524,58.6973,58.5455,58.5869,15100.0
2012-11-28 15:00:00,84.93,85.08,84.93,85.08,9800.0,58.5869,58.6904,58.5869,58.6904,9800.0
2012-11-28 15:30:00,85.1,85.23,85.07,85.16,29300.0,58.7042,58.7939,58.6835,58.7456,29300.0
2012-11-29 09:30:00,85.6,85.89,85.58,85.81,22300.0,59.0491,59.2492,59.0353,59.194,22300.0
2012-11-29 10:00:00,85.8,85.89,85.66,85.74,16100.0,59.1871,59.2492,59.0905,59.1457,16100.0
2012-11-29 10:30:00,85.79,85.9,85.61,85.88,11500.0,59.1802,59.2561,59.056,59.2423,11500.0
2012-11-29 11:00:00,85.9,85.9,85.78,85.88,9300.0,59.2561,59.2561,59.1733,59.2423,9300.0
2012-11-29 11:30:00,85.9,85.91,85.55,85.81,18500.0,59.2561,59.263,59.0146,59.194,18500.0
2012-11-29 12:00:00,85.85,86.21,85.83,86.09,13000.0,59.2216,59.4699,59.2078,59.3871,13000.0
2012-11-29 12:30:00,86.12,86.16,86.04,86.06,12800.0,59.4078,59.4354,59.3526,59.3664,12800.0
2012-11-29 13:00:00,86.03,86.08,85.97,85.97,5600.0,59.3457,59.3802,59.3044,59.3044,5600.0
2012-11-29 13:30:00,85.99,86.12,85.97,86.09,30000.0,59.3181,59.4078,59.3044,59.3871,30000.0
2012-11-29 14:00:00,86.1,86.24,86.08,86.21,21800.0,59.394,59.4906,59.3802,59.4699,21800.0
2012-11-29 14:30:00,86.22,86.38,86.19,86.35,12200.0,59.4768,59.5872,59.4561,59.5665,12200.0
2012-11-29 15:00:00,86.35,86.42,86.23,86.41,28300.0,59.5665,59.6148,59.4837,59.6079,28300.0
2012-11-29 15:30:00,86.41,86.65,86.41,86.57,86800.0,59.6079,59.7734,59.6079,59.7182,86800.0
2012-11-30 09:30:00,85.94,86.22,85.87,86.16,31000.0,59.2837,59.4768,59.2354,59.4354,31000.0
2012-11-30 10:00:00,86.14,86.22,86.1,86.16,4800.0,59.4216,59.4768,59.394,59.4354,4800.0
2012-11-30 10:30:00,86.17,86.17,85.88,86.03,7400.0,59.4423,59.4423,59.2423,59.3457,7400.0
2012-11-30 11:00:00,86.02,86.06,85.95,86.0,13400.0,59.3388,59.3664,59.2906,59.325,13400.0
2012-11-30 11:30:00,86.0,86.05,85.97,86.01,2700.0,59.325,59.3595,59.3044,59.3319,2700.0
2012-11-30 12:00:00,85.98,86.02,85.95,86.02,4100.0,59.3112,59.3388,59.2906,59.3388,4100.0
2012-11-30 12:30:00,86.0,86.04,85.96,86.03,9300.0,59.325,59.3526,59.2975,59.3457,9300.0
2012-11-30 13:00:00,86.05,86.19,86.03,86.13,18700.0,59.3595,59.4561,59.3457,59.4147,18700.0
2012-11-30 13:30:00,86.18,86.18,85.95,85.97,19100.0,59.4492,59.4492,59.2906,59.3044,19100.0
2012-11-30 14:00:00,85.95,86.04,85.95,86.02,8400.0,59.2906,59.3526,59.2906,59.3388,8400.0
2012-11-30 14:30:00,86.0,86.03,85.92,85.95,9900.0,59.325,59.3457,59.2699,59.2906,9900.0
2012-11-30 15:00:00,85.92,85.94,85.85,85.92,27500.0,59.2699,59.2837,59.2216,59.2699,27500.0
2012-11-30 15:30:00,85.93,86.07,85.88,86.02,62700.0,59.2768,59.3733,59.2423,59.3388,62700.0
2012-12-03 09:30:00,85.62,85.89,85.52,85.79,37900.0,59.0629,59.2492,58.9939,59.1802,37900.0
2012-12-03 10:00:00,85.78,85.91,85.54,85.86,14000.0,59.1733,59.263,59.0077,59.2285,14000.0
2012-12-03 10:30:00,85.86,85.93,85.81,85.88,12100.0,59.2285,59.2768,59.194,59.2423,12100.0
2012-12-03 11:00:00,85.9,85.94,85.84,85.88,7700.0,59.2561,59.2837,59.2147,59.2423,7700.0
2012-12-03 11:30:00,85.89,86.03,85.87,86.02,7900.0,59.2492,59.3457,59.2354,59.3388,7900.0
2012-12-03 12:00:00,86.07,86.07,85.96,86.0,6100.0,59.3733,59.3733,59.2975,59.325,6100.0
2012-12-03 12:30:00,85.99,86.03,85.92,85.92,6300.0,59.3181,59.3457,59.2699,59.2699,6300.0
2012-12-03 13:00:00,85.92,85.97,85.89,85.93,8400.0,59.2699,59.3044,59.2492,59.2768,8400.0
2012-12-03 13:30:00,85.93,85.93,85.67,85.77,23700.0,59.2768,59.2768,59.0974,59.1664,23700.0
2012-12-03 14:00:00,85.75,85.83,85.67,85.71,100400.0,59.1526,59.2078,59.0974,59.125,100400.0
2012-12-03 14:30:00,85.71,85.76,85.53,85.59,17000.0,59.125,59.1595,59.0008,59.0422,17000.0
2012-12-03 15:00:00,85.61,85.73,85.6,85.69,26300.0,59.056,59.1388,59.0491,59.1112,26300.0
2012-12-03 15:30:00,85.71,85.9,85.66,85.66,46100.0,59.125,59.2561,59.0905,59.0905,46100.0
2012-12-04 09:30:00,85.5,85.78,85.46,85.66,29600.0,58.9801,59.1733,58.9525,59.0905,29600.0
2012-12-04 10:00:00,85.73,85.9,85.73,85.82,23400.0,59.1388,59.2561,59.1388,59.2009,23400.0
2012-12-04 10:30:00,85.77,85.95,85.77,85.95,22000.0,59.1664,59.2906,59.1664,59.2906,22000.0
2012-12-04 11:00:00,85.97,85.97,85.79,85.84,7800.0,59.3044,59.3044,59.1802,59.2147,7800.0
2012-12-04 11:30:00,85.79,85.95,85.79,85.85,11800.0,59.1802,59.2906,59.1802,59.2216,11800.0
2012-12-04 12:00:00,85.9,85.9,85.6,85.76,13300.0,59.2561,59.2561,59.0491,59.1595,13300.0
2012-12-04 12:30:00,85.73,85.78,85.66,85.77,5900.0,59.1388,59.1733,59.0905,59.1664,5900.0
2012-12-04 13:00:00,85.71,85.77,85.62,85.73,7200.0,59.125,59.1664,59.0629,59.1388,7200.0
2012-12-04 13:30:00,85.74,85.8,85.72,85.76,9800.0,59.1457,59.1871,59.1319,59.1595,9800.0
2012-12-04 14:00:00,85.75,85.8,85.64,85.75,7200.0,59.1526,59.1871,59.0767,59.1526,7200.0
2012-12-04 14:30:00,85.72,85.78,85.63,85.67,16000.0,59.1319,59.1733,59.0698,59.0974,16000.0
2012-12-04 15:00:00,85.71,85.8,85.62,85.69,27700.0,59.125,59.1871,59.0629,59.1112,27700.0
2012-12-04 15:30:00,85.66,85.72,85.48,85.51,53300.0,59.0905,59.1319,58.9663,58.987,53300.0
2012-12-05 09:30:00,85.06,85.33,84.97,85.15,22700.0,58.6766,58.8629,58.6145,58.7387,22700.0
2012-12-05 10:00:00,85.24,85.35,85.17,85.2,22700.0,58.8008,58.8767,58.7525,58.7732,22700.0
2012-12-05 10:30:00,85.2,85.22,84.95,85.02,38600.0,58.7732,58.787,58.6007,58.649,38600.0
2012-12-05 11:00:00,85.03,85.16,84.99,85.16,6700.0,58.6559,58.7456,58.6283,58.7456,6700.0
2012-12-05 11:30:00,85.18,85.45,85.1,85.4,34000.0,58.7594,58.9456,58.7042,58.9112,34000.0
2012-12-05 12:00:00,85.41,85.5,85.33,85.39,6100.0,58.918,58.9801,58.8629,58.9043,6100.0
2012-12-05 12:30:00,85.42,85.54,85.35,85.45,22500.0,58.9249,59.0077,58.8767,58.9456,22500.0
2012-12-05 13:00:00,85.44,85.55,85.41,85.41,6600.0,58.9387,59.0146,58.918,58.918,6600.0
2012-12-05 13:30:00,85.39,85.47,85.37,85.37,7900.0,58.9043,58.9594,58.8905,58.8905,7900.0
2012-12-05 14:00:00,85.37,85.51,85.37,85.38,12000.0,58.8905,58.987,58.8905,58.8974,12000.0
2012-12-05 14:30:00,85.39,85.46,85.3,85.3,18000.0,58.9043,58.9525,58.8422,58.8422,18000.0
2012-12-05 15:00:00,85.32,85.47,85.29,85.37,18000.0,58.856,58.9594,58.8353,58.8905,18000.0
2012-12-05 15:30:00,85.37,85.39,85.2,85.27,31000.0,58.8905,58.9043,58.7732,58.8215,31000.0
2012-12-06 09:30:00,85.46,85.57,85.34,85.46,27900.0,58.9525,59.0284,58.8698,58.9525,27900.0
2012-12-06 10:00:00,85.42,85.48,85.3,85.36,5700.0,58.9249,58.9663,58.8422,58.8836,5700.0
2012-12-06 10:30:00,85.39,85.57,85.37,85.48,14200.0,58.9043,59.0284,58.8905,58.9663,14200.0
2012-12-06 11:00:00,85.49,85.49,85.38,85.44,9600.0,58.9732,58.9732,58.8974,58.9387,9600.0
2012-12-06 11:30:00,85.38,85.46,85.34,85.45,7600.0,58.8974,58.9525,58.8698,58.9456,7600.0
2012-12-06 12:00:00,85.4,85.45,85.33,85.33,5300.0,58.9112,58.9456,58.8629,58.8629,5300.0
2012-12-06 12:30:00,85.33,85.39,85.28,85.3,11400.0,58.8629,58.9043,58.8284,58.8422,11400.0
2012-12-06 13:00:00,85.31,85.43,85.31,85.42,12400.0,58.8491,58.9318,58.8491,58.9249,12400.0
2012-12-06 13:30:00,85.42,85.46,85.38,85.45,4400.0,58.9249,58.9525,58.8974,58.9456,4400.0
2012-12-06 14:00:00,85.45,85.52,85.4,85.47,16100.0,58.9456,58.9939,58.9112,58.9594,16100.0
2012-12-06 14:30:00,85.47,85.5,85.4,85.48,6700.0,58.9594,58.9801,58.9112,58.9663,6700.0
2012-12-06 15:00:00,85.47,85.48,85.39,85.45,11800.0,58.9594,58.9663,58.9043,58.9456,11800.0
2012-12-06 15:30:00,85.43,85.65,85.4,85.64,27700.0,58.9318,59.0836,58.9112,59.0767,27700.0
2012-12-07 09:30:00,85.73,85.89,85.65,85.72,13300.0,59.1388,59.2492,59.0836,59.1319,13300.0
2012-12-07 10:00:00,85.73,85.85,85.62,85.74,7600.0,59.1388,59.2216,59.0629,59.1457,7600.0
2012-12-07 10:30:00,85.56,85.73,85.54,85.71,6500.0,59.0215,59.1388,59.0077,59.125,6500.0
2012-12-07 11:00:00,85.7,85.8,85.6,85.72,17900.0,59.1181,59.1871,59.0491,59.1319,17900.0
2012-12-07 11:30:00,85.69,85.79,85.64,85.66,8200.0,59.1112,59.1802,59.0767,59.0905,8200.0
2012-12-07 12:00:00,85.74,85.84,85.65,85.81,19100.0,59.1457,59.2147,59.0836,59.194,19100.0
2012-12-07 12:30:00,85.83,85.89,85.75,85.89,26500.0,59.2078,59.2492,59.1526,59.2492,26500.0
2012-12-07 13:00:00,85.89,85.94,85.83,85.86,13800.0,59.2492,59.2837,59.2078,59.2285,13800.0
2012-12-07 13:30:00,85.94,85.99,85.85,85.88,21300.0,59.2837,59.3181,59.2216,59.2423,21300.0
2012-12-07 14:00:00,85.83,86.01,85.76,86.01,18900.0,59.2078,59.3319,59.1595,59.3319,18900.0
2012-12-07 14:30:00,85.99,86.14,85.99,86.01,13500.0,59.3181,59.4216,59.3181,59.3319,13500.0
2012-12-07 15:00:00,86.04,86.17,85.89,85.92,12900.0,59.3526,59.4423,59.2492,59.2699,12900.0
2012-12-07 15:30:00,85.92,86.2,85.92,86.1,59600.0,59.2699,59.463,59.2699,59.394,59600.0
2012-12-10 09:30:00,85.6,85.89,85.56,85.83,21200.0,59.0491,59.2492,59.0215,59.2078,21200.0
2012-12-10 10:00:00,85.89,85.96,85.79,85.91,12700.0,59.2492,59.2975,59.1802,59.263,12700.0
2012-12-10 10:30:00,85.89,85.94,85.85,85.88,17700.0,59.2492,59.2837,59.2216,59.2423,17700.0
2012-12-10 11:00:00,85.9,85.97,85.88,85.95,9300.0,59.2561,59.3044,59.2423,59.2906,9300.0
2012-12-10 11:30:00,85.93,86.05,85.9,85.95,11600.0,59.2768,59.3595,59.2561,59.2906,11600.0
2012-12-10 12:00:00,85.98,86.01,85.95,85.96,23500.0,59.3112,59.3319,59.2906,59.2975,23500.0
2012-12-10 12:30:00,85.96,86.03,85.96,86.02,11100.0,59.2975,59.3457,59.2975,59.3388,11100.0
2012-12-10 13:00:00,86.02,86.04,85.93,85.95,7200.0,59.3388,59.3526,59.2768,59.2906,7200.0
2012-12-10 13:30:00,85.95,85.99,85.94,85.94,12500.0,59.2906,59.3181,59.2837,59.2837,12500.0
2012-12-10 14:00:00,85.92,86.01,85.91,85.98,18600.0,59.2699,59.3319,59.263,59.3112,18600.0
2012-12-10 14:30:00,85.98,86.01,85.91,86.01,28900.0,59.3112,59.3319,59.263,59.3319,28900.0
2012-12-10 15:00:00,86.02,86.05,85.96,85.98,29100.0,59.3388,59.3595,59.2975,59.3112,29100.0
2012-12-10 15:30:00,85.99,86.03,85.92,85.93,33400.0,59.3181,59.3457,59.2699,59.2768,33400.0
2012-12-11 09:30:00,85.8,86.11,85.73,86.1,26100.0,59.1871,59.4009,59.1388,59.394,26100.0
2012-12-11 10:00:00,86.05,86.12,86.02,86.02,7700.0,59.3595,59.4078,59.3388,59.3388,7700.0
2012-12-11 10:30:00,86.04,86.13,86.03,86.09,14500.0,59.3526,59.4147,59.3457,59.3871,14500.0
2012-12-11 11:00:00,86.06,86.2,86.06,86.14,18700.0,59.3664,59.463,59.3664,59.4216,18700.0
2012-12-11 11:30:00,86.12,86.32,86.11,86.3,28200.0,59.4078,59.5458,59.4009,59.532,28200.0
2012-12-11 12:00:00,86.32,86.37,86.26,86.29,21400.0,59.5458,59.5803,59.5044,59.5251,21400.0
2012-12-11 12:30:00,86.28,86.3,86.21,86.23,11400.0,59.5182,59.532,59.4699,59.4837,11400.0
2012-12-11 13:00:00,86.23,86.28,86.21,86.28,10300.0,59.4837,59.5182,59.4699,59.5182,10300.0
2012-12-11 13:30:00,86.28,86.29,86.25,86.28,16100.0,59.5182,59.5251,59.4975,59.5182,16100.0
2012-12-11 14:00:00,86.28,86.29,86.24,86.25,17700.0,59.5182,59.5251,59.4906,59.4975,17700.0
2012-12-11 14:30:00,86.27,86.27,85.96,86.03,23500.0,59.5113,59.5113,59.2975,59.3457,23500.0
2012-12-11 15:00:00,86.02,86.02,85.83,85.96,28600.0,59.3388,59.3388,59.2078,59.2975,28600.0
2012-12-11 15:30:00,85.96,86.06,85.94,86.01,39900.0,59.2975,59.3664,59.2837,59.3319,39900.0
2012-12-12 09:30:00,86.24,86.44,86.24,86.35,25700.0,59.4906,59.6286,59.4906,59.5665,25700.0
2012-12-12 10:00:00,86.3,86.38,86.29,86.36,5000.0,59.532,59.5872,59.5251,59.5734,5000.0
2012-12-12 10:30:00,86.3,86.38,86.27,86.34,6800.0,59.532,59.5872,59.5113,59.5596,6800.0
2012-12-12 11:00:00,86.34,86.48,86.27,86.48,33500.0,59.5596,59.6562,59.5113,59.6562,33500.0
2012-12-12 11:30:00,86.5,86.52,86.46,86.51,11300.0,59.67,59.6838,59.6424,59.6769,11300.0
2012-12-12 12:00:00,86.52,86.73,86.5,86.67,41200.0,59.6838,59.8286,59.67,59.7872,41200.0
2012-12-12 12:30:00,86.7,86.96,86.58,86.91,18000.0,59.8079,59.9873,59.7251,59.9528,18000.0
2012-12-12 13:00:00,86.92,86.99,86.82,86.96,21900.0,59.9597,60.008,59.8907,59.9873,21900.0
2012-12-12 13:30:00,86.97,86.98,86.92,86.95,5700.0,59.9942,60.0011,59.9597,59.9804,5700.0
2012-12-12 14:00:00,86.97,87.0,86.87,86.94,23400.0,59.9942,60.0149,59.9252,59.9735,23400.0
2012-12-12 14:30:00,86.92,86.99,86.85,86.98,22300.0,59.9597,60.008,59.9114,60.0011,22300.0
2012-12-12 15:00:00,86.98,86.98,86.8,86.82,31600.0,60.0011,60.0011,59.8769,59.8907,31600.0
2012-12-12 15:30:00,86.79,86.87,86.68,86.77,68700.0,59.87,59.9252,59.7941,59.8562,68700.0
2012-12-13 09:30:00,85.92,86.0,85.67,85.88,62700.0,59.2699,59.325,59.0974,59.2423,62700.0
2012-12-13 10:00:00,85.88,85.99,85.86,85.9,12700.0,59.2423,59.3181,59.2285,59.2561,12700.0
2012-12-13 10:30:00,85.92,85.92,85.8,85.85,18700.0,59.2699,59.2699,59.1871,59.2216,18700.0
2012-12-13 11:00:00,85.88,85.94,85.78,85.94,34100.0,59.2423,59.2837,59.1733,59.2837,34100.0
2012-12-13 11:30:00,85.92,86.0,85.9,85.98,8000.0,59.2699,59.325,59.2561,59.3112,8000.0
2012-12-13 12:00:00,85.99,85.99,85.8,85.8,14600.0,59.3181,59.3181,59.1871,59.1871,14600.0
2012-12-13 12:30:00,85.8,85.82,85.76,85.81,8600.0,59.1871,59.2009,59.1595,59.194,8600.0
2012-12-13 13:00:00,85.78,85.85,85.76,85.77,9000.0,59.1733,59.2216,59.1595,59.1664,9000.0
2012-12-13 13:30:00,85.78,85.84,85.76,85.83,9000.0,59.1733,59.2147,59.1595,59.2078,9000.0
2012-12-13 14:00:00,85.84,85.86,85.0,85.66,75900.0,59.2147,59.2285,58.6352,59.0905,75900.0
2012-12-13 14:30:00,85.66,85.74,85.64,85.69,9900.0,59.0905,59.1457,59.0767,59.1112,9900.0
2012-12-13 15:00:00,85.72,85.74,85.63,85.72,20900.0,59.1319,59.1457,59.0698,59.1319,20900.0
2012-12-13 15:30:00,85.71,85.97,85.71,85.91,47600.0,59.125,59.3044,59.125,59.263,47600.0
2012-12-14 09:30:00,85.68,85.94,85.68,85.74,16900.0,59.1043,59.2837,59.1043,59.1457,16900.0
2012-12-14 10:00:00,85.75,85.89,85.67,85.86,13300.0,59.1526,59.2492,59.0974,59.2285,13300.0
2012-12-14 10:30:00,85.84,85.89,85.81,85.85,7500.0,59.2147,59.2492,59.194,59.2216,7500.0
2012-12-14 11:00:00,85.85,85.92,85.75,85.79,6900.0,59.2216,59.2699,59.1526,59.1802,6900.0
2012-12-14 11:30:00,85.78,85.79,85.67,85.69,8700.0,59.1733,59.1802,59.0974,59.1112,8700.0
2012-12-14 12:00:00,85.69,85.83,85.69,85.83,8100.0,59.1112,59.2078,59.1112,59.2078,8100.0
2012-12-14 12:30:00,85.82,85.85,85.8,85.82,4200.0,59.2009,59.2216,59.1871,59.2009,4200.0
2012-12-14 13:00:00,85.85,85.85,85.7,85.7,12500.0,59.2216,59.2216,59.1181,59.1181,12500.0
2012-12-14 13:30:00,85.75,85.93,85.7,85.92,13200.0,59.1526,59.2768,59.1181,59.2699,13200.0
2012-12-14 14:00:00,85.94,86.0,85.9,85.94,3700.0,59.2837,59.325,59.2561,59.2837,3700.0
2012-12-14 14:30:00,85.91,85.95,85.85,85.85,10000.0,59.263,59.2906,59.2216,59.2216,10000.0
2012-12-14 15:00:00,85.84,85.85,85.71,85.85,18100.0,59.2147,59.2216,59.125,59.2216,18100.0
2012-12-14 15:30:00,85.81,85.94,85.78,85.91,28900.0,59.194,59.2837,59.1733,59.263,28900.0
2012-12-17 09:30:00,85.86,86.25,85.86,86.18,39200.0,59.2285,59.4975,59.2285,59.4492,39200.0
2012-12-17 10:00:00,86.2,86.31,86.14,86.2,8000.0,59.463,59.5389,59.4216,59.463,8000.0
2012-12-17 10:30:00,86.21,86.31,86.17,86.19,6900.0,59.4699,59.5389,59.4423,59.4561,6900.0
2012-12-17 11:00:00,86.2,86.37,86.18,86.31,12300.0,59.463,59.5803,59.4492,59.5389,12300.0
2012-12-17 11:30:00,86.36,86.4,86.27,86.32,4900.0,59.5734,59.601,59.5113,59.5458,4900.0
2012-12-17 12:00:00,86.3,86.37,86.27,86.37,4600.0,59.532,59.5803,59.5113,59.5803,4600.0
2012-12-17 12:30:00,86.4,86.41,86.29,86.32,4500.0,59.601,59.6079,59.5251,59.5458,4500.0
2012-12-17 13:00:00,86.34,86.34,86.25,86.28,6200.0,59.5596,59.5596,59.4975,59.5182,6200.0
2012-12-17 13:30:00,86.29,86.33,86.19,86.19,7300.0,59.5251,59.5527,59.4561,59.4561,7300.0
2012-12-17 14:00:00,86.21,86.29,86.19,86.24,7400.0,59.4699,59.5251,59.4561,59.4906,7400.0
2012-12-17 14:30:00,86.25,86.31,86.18,86.31,8100.0,59.4975,59.5389,59.4492,59.5389,8100.0
2012-12-17 15:00:00,86.28,86.36,86.25,86.25,7400.0,59.5182,59.5734,59.4975,59.4975,7400.0
2012-12-17 15:30:00,86.25,86.58,86.25,86.58,38500.0,59.4975,59.7251,59.4975,59.7251,38500.0
2012-12-18 09:30:00,88.02,88.44,87.7,88.36,158600.0,60.7185,61.0082,60.4978,60.953,158600.0
2012-12-18 10:00:00,88.34,88.89,88.27,88.7,78900.0,60.9392,61.3186,60.891,61.1876,78900.0
2012-12-18 10:30:00,88.67,89.11,88.67,88.94,48500.0,61.1669,61.4704,61.1669,61.3531,48500.0
2012-12-18 11:00:00,88.98,89.22,88.95,89.1,27300.0,61.3807,61.5463,61.36,61.4635,27300.0
2012-12-18 11:30:00,89.08,89.09,88.95,88.98,13700.0,61.4497,61.4566,61.36,61.3807,13700.0
2012-12-18 12:00:00,88.96,89.06,88.95,89.02,15100.0,61.3669,61.4359,61.36,61.4083,15100.0
2012-12-18 12:30:00,89.02,89.15,89.0,89.08,11400.0,61.4083,61.498,61.3945,61.4497,11400.0
2012-12-18 13:00:00,89.11,89.13,89.0,89.0,16200.0,61.4704,61.4842,61.3945,61.3945,16200.0
2012-12-18 13:30:00,89.0,89.18,88.95,89.17,25300.0,61.3945,61.5187,61.36,61.5118,25300.0
2012-12-18 14:00:00,89.16,89.21,89.0,89.0,16200.0,61.5049,61.5394,61.3945,61.3945,16200.0
2012-12-18 14:30:00,89.03,89.17,89.01,89.1,15100.0,61.4152,61.5118,61.4014,61.4635,15100.0
2012-12-18 15:00:00,89.11,89.2,89.0,89.04,23100.0,61.4704,61.5325,61.3945,61.4221,23100.0
2012-12-18 15:30:00,89.02,89.33,89.02,89.24,64600.0,61.4083,61.6222,61.4083,61.5601,64600.0
2012-12-19 09:30:00,91.21,91.41,91.01,91.02,88500.0,62.919,63.057,62.7811,62.788,88500.0
2012-12-19 10:00:00,91.01,91.09,90.81,90.88,53500.0,62.7811,62.8363,62.6431,62.6914,53500.0
2012-12-19 10:30:00,90.86,91.13,90.76,90.95,52800.0,62.6776,62.8639,62.6086,62.7397,52800.0
2012-12-19 11:00:00,90.93,91.09,90.8,90.83,32000.0,62.7259,62.8363,62.6362,62.6569,32000.0
2012-12-19 11:30:00,90.84,91.07,90.84,91.06,21000.0,62.6638,62.8225,62.6638,62.8156,21000.0
2012-12-19 12:00:00,91.06,91.1,90.91,91.08,27000.0,62.8156,62.8432,62.7121,62.8294,27000.0
2012-12-19 12:30:00,91.07,91.17,90.98,91.02,21700.0,62.8225,62.8914,62.7604,62.788,21700.0
2012-12-19 13:00:00,91.02,91.09,90.95,91.04,14400.0,62.788,62.8363,62.7397,62.8018,14400.0
2012-12-19 13:30:00,91.01,91.02,90.8,90.81,23600.0,62.7811,62.788,62.6362,62.6431,23600.0
2012-12-19 14:00:00,90.8,90.83,90.61,90.81,29700.0,62.6362,62.6569,62.5051,62.6431,29700.0
2012-12-19 14:30:00,90.81,90.88,90.77,90.87,17600.0,62.6431,62.6914,62.6155,62.6845,17600.0
2012-12-19 15:00:00,90.89,90.99,90.88,90.93,36100.0,62.6983,62.7673,62.6914,62.7259,36100.0
2012-12-19 15:30:00,90.93,90.94,90.69,90.75,59400.0,62.7259,62.7328,62.5603,62.6017,59400.0
2012-12-20 09:30:00,92.4,92.48,92.12,92.4,135200.0,63.7399,63.7951,63.5468,63.7399,135200.0
2012-12-20 10:00:00,92.44,92.55,92.36,92.4,29500.0,63.7675,63.8434,63.7123,63.7399,29500.0
2012-12-20 10:30:00,92.4,92.45,92.22,92.25,58000.0,63.7399,63.7744,63.6158,63.6365,58000.0
2012-12-20 11:00:00,92.25,92.25,91.98,91.99,64400.0,63.6365,63.6365,63.4502,63.4571,64400.0
2012-12-20 11:30:00,91.98,92.24,91.96,92.15,31100.0,63.4502,63.6296,63.4364,63.5675,31100.0
2012-12-20 12:00:00,92.15,92.22,92.05,92.14,39600.0,63.5675,63.6158,63.4985,63.5606,39600.0
2012-12-20 12:30:00,92.14,92.15,91.9,91.94,60400.0,63.5606,63.5675,63.395,63.4226,60400.0
2012-12-20 13:00:00,91.95,92.14,91.82,92.01,38100.0,63.4295,63.5606,63.3398,63.4709,38100.0
2012-12-20 13:30:00,92.01,92.33,91.95,92.21,29100.0,63.4709,63.6916,63.4295,63.6089,29100.0
2012-12-20 14:00:00,92.21,92.34,92.15,92.34,32200.0,63.6089,63.6985,63.5675,63.6985,32200.0
2012-12-20 14:30:00,92.34,92.45,92.29,92.42,27800.0,63.6985,63.7744,63.6641,63.7537,27800.0
2012-12-20 15:00:00,92.41,92.43,92.3,92.37,31300.0,63.7468,63.7606,63.671,63.7192,31300.0
2012-12-20 15:30:00,92.38,92.69,92.32,92.64,106900.0,63.7261,63.94,63.6847,63.9055,106900.0
2012-12-21 09:30:00,90.45,90.86,90.18,90.3,154600.0,62.3948,62.6776,62.2085,62.2913,154600.0
2012-12-21 10:00:00,90.34,90.8,90.34,90.63,31300.0,62.3189,62.6362,62.3189,62.5189,31300.0
2012-12-21 10:30:00,90.69,90.75,90.57,90.63,26400.0,62.5603,62.6017,62.4776,62.5189,26400.0
2012-12-21 11:00:00,90.61,90.63,90.41,90.41,37100.0,62.5051,62.5189,62.3672,62.3672,37100.0
2012-12-21 11:30:00,90.42,90.56,90.32,90.56,18600.0,62.3741,62.4707,62.3051,62.4707,18600.0
2012-12-21 12:00:00,90.55,90.58,90.29,90.36,15400.0,62.4638,62.4844,62.2844,62.3327,15400.0
2012-12-21 12:30:00,90.39,90.47,90.32,90.44,39900.0,62.3534,62.4086,62.3051,62.3879,39900.0
2012-12-21 13:00:00,90.43,90.76,90.4,90.76,18600.0,62.381,62.6086,62.3603,62.6086,18600.0
2012-12-21 13:30:00,90.74,90.95,90.72,90.78,28400.0,62.5948,62.7397,62.581,62.6224,28400.0
2012-12-21 14:00:00,90.79,91.01,90.73,90.82,24200.0,62.6293,62.7811,62.5879,62.65,24200.0
2012-12-21 14:30:00,90.78,90.81,90.67,90.75,12000.0,62.6224,62.6431,62.5465,62.6017,12000.0
2012-12-21 15:00:00,90.72,90.82,90.71,90.75,11700.0,62.581,62.65,62.5741,62.6017,11700.0
2012-12-21 15:30:00,90.76,90.82,90.6,90.79,78500.0,62.6086,62.65,62.4982,62.6293,78500.0
2012-12-24 09:30:00,90.9,91.19,90.81,91.06,30400.0,62.7052,62.9052,62.6431,62.8156,30400.0
2012-12-24 10:00:00,91.05,91.22,91.05,91.12,9600.0,62.8087,62.9259,62.8087,62.857,9600.0
2012-12-24 10:30:00,91.11,91.14,91.05,91.1,19600.0,62.8501,62.8708,62.8087,62.8432,19600.0
2012-12-24 11:00:00,91.11,91.13,91.1,91.11,15900.0,62.8501,62.8639,62.8432,62.8501,15900.0
2012-12-24 11:30:00,91.12,91.3,91.08,91.29,26000.0,62.857,62.9811,62.8294,62.9742,26000.0
2012-12-24 12:00:00,91.31,91.38,91.22,91.32,18800.0,62.988,63.0363,62.9259,62.9949,18800.0
2012-12-24 12:30:00,91.33,91.34,91.16,91.2,30300.0,63.0018,63.0087,62.8845,62.9121,30300.0
2012-12-26 09:30:00,90.53,90.76,90.41,90.74,84800.0,62.45,62.6086,62.3672,62.5948,84800.0
2012-12-26 10:00:00,90.79,90.97,90.73,90.95,35200.0,62.6293,62.7535,62.5879,62.7397,35200.0
2012-12-26 10:30:00,90.94,90.96,90.7,90.7,49400.0,62.7328,62.7466,62.5672,62.5672,49400.0
2012-12-26 11:00:00,90.7,90.78,90.43,90.43,48800.0,62.5672,62.6224,62.381,62.381,48800.0
2012-12-26 11:30:00,90.47,90.47,90.31,90.37,27300.0,62.4086,62.4086,62.2982,62.3396,27300.0
2012-12-26 12:00:00,90.37,90.38,90.15,90.17,29200.0,62.3396,62.3465,62.1878,62.2016,29200.0
2012-12-26 12:30:00,90.17,90.27,90.15,90.24,18900.0,62.2016,62.2706,62.1878,62.2499,18900.0
2012-12-26 13:00:00,90.24,90.4,90.21,90.4,33400.0,62.2499,62.3603,62.2292,62.3603,33400.0
2012-12-26 13:30:00,90.4,90.5,90.37,90.5,42700.0,62.3603,62.4293,62.3396,62.4293,42700.0
2012-12-26 14:00:00,90.5,90.63,90.47,90.55,26700.0,62.4293,62.5189,62.4086,62.4638,26700.0
2012-12-26 14:30:00,90.54,90.74,90.49,90.72,36100.0,62.4569,62.5948,62.4224,62.581,36100.0
2012-12-26 15:00:00,90.7,90.7,90.47,90.51,24700.0,62.5672,62.5672,62.4086,62.4362,24700.0
2012-12-26 15:30:00,90.5,90.57,90.36,90.36,101700.0,62.4293,62.4776,62.3327,62.3327,101700.0
2012-12-27 09:30:00,91.72,92.17,91.72,91.81,68200.0,63.2709,63.5813,63.2709,63.3329,68200.0
2012-12-27 10:00:00,91.8,91.8,91.34,91.36,45300.0,63.326,63.326,63.0087,63.0225,45300.0
2012-12-27 10:30:00,91.32,91.87,91.31,91.74,41100.0,62.9949,63.3743,62.988,63.2846,41100.0
2012-12-27 11:00:00,91.8,91.96,91.53,91.9,71700.0,63.326,63.4364,63.1398,63.395,71700.0
2012-12-27 11:30:00,91.89,92.04,91.85,91.95,41100.0,63.3881,63.4916,63.3605,63.4295,41100.0
2012-12-27 12:00:00,91.94,91.95,91.72,91.73,24800.0,63.4226,63.4295,63.2709,63.2777,24800.0
2012-12-27 12:30:00,91.7,91.76,91.49,91.72,27600.0,63.2571,63.2984,63.1122,63.2709,27600.0
2012-12-27 13:00:00,91.71,91.85,91.56,91.61,48800.0,63.264,63.3605,63.1605,63.195,48800.0
2012-12-27 13:30:00,91.61,91.7,91.56,91.61,17500.0,63.195,63.2571,63.1605,63.195,17500.0
2012-12-27 14:00:00,91.62,91.69,91.49,91.68,36400.0,63.2019,63.2502,63.1122,63.2433,36400.0
2012-12-27 14:30:00,91.67,91.96,91.59,91.95,44300.0,63.2364,63.4364,63.1812,63.4295,44300.0
2012-12-27 15:00:00,91.95,92.27,91.88,92.16,73000.0,63.4295,63.6503,63.3812,63.5744,73000.0
2012-12-27 15:30:00,92.13,92.61,92.11,92.52,126800.0,63.5537,63.8848,63.5399,63.8227,126800.0
2012-12-28 09:30:00,92.29,92.44,92.14,92.16,36300.0,63.6641,63.7675,63.5606,63.5744,36300.0
2012-12-28 10:00:00,92.15,92.39,92.14,92.19,23800.0,63.5675,63.733,63.5606,63.5951,23800.0
2012-12-28 10:30:00,92.22,92.45,92.06,92.35,26600.0,63.6158,63.7744,63.5054,63.7054,26600.0
2012-12-28 11:00:00,92.36,92.36,92.0,92.12,33100.0,63.7123,63.7123,63.464,63.5468,33100.0
2012-12-28 11:30:00,92.15,92.23,92.04,92.07,15300.0,63.5675,63.6227,63.4916,63.5123,15300.0
2012-12-28 12:00:00,92.07,92.31,92.06,92.16,16700.0,63.5123,63.6778,63.5054,63.5744,16700.0
2012-12-28 12:30:00,92.14,92.22,92.09,92.12,9200.0,63.5606,63.6158,63.5261,63.5468,9200.0
2012-12-28 13:00:00,92.11,92.26,92.1,92.12,12300.0,63.5399,63.6434,63.533,63.5468,12300.0
2012-12-28 13:30:00,92.11,92.11,91.87,91.95,28700.0,63.5399,63.5399,63.3743,63.4295,28700.0
2012-12-28 14:00:00,91.96,92.01,91.88,91.95,20600.0,63.4364,63.4709,63.3812,63.4295,20600.0
2012-12-28 14:30:00,91.97,92.31,91.96,92.23,54400.0,63.4433,63.6778,63.4364,63.6227,54400.0
2012-12-28 15:00:00,92.25,92.26,92.1,92.12,18600.0,63.6365,63.6434,63.533,63.5468,18600.0
2012-12-28 15:30:00,92.17,92.26,92.01,92.09,70000.0,63.5813,63.6434,63.4709,63.5261,70000.0
2012-12-31 09:30:00,92.12,92.43,92.04,92.43,33300.0,63.5468,63.7606,63.4916,63.7606,33300.0
2012-12-31 10:00:00,92.43,92.44,92.17,92.36,24700.0,63.7606,63.7675,63.5813,63.7123,24700.0
2012-12-31 10:30:00,92.31,92.51,92.25,92.42,22800.0,63.6778,63.8158,63.6365,63.7537,22800.0
2012-12-31 11:00:00,92.46,92.62,92.39,92.45,16700.0,63.7813,63.8917,63.733,63.7744,16700.0
2012-12-31 11:30:00,92.45,92.57,92.44,92.5,53800.0,63.7744,63.8572,63.7675,63.8089,53800.0
2012-12-31 12:00:00,92.5,92.61,92.5,92.6,31800.0,63.8089,63.8848,63.8089,63.8779,31800.0
2012-12-31 12:30:00,92.6,92.88,92.56,92.88,88100.0,63.8779,64.071,63.8503,64.071,88100.0
2012-12-31 13:00:00,92.85,92.9,92.68,92.77,15800.0,64.0504,64.0848,63.9331,63.9952,15800.0
2012-12-31 13:30:00,92.8,92.9,92.58,92.75,74900.0,64.0159,64.0848,63.8641,63.9814,74900.0
2012-12-31 14:00:00,92.71,92.94,92.71,92.84,13400.0,63.9538,64.1124,63.9538,64.0435,13400.0
2012-12-31 14:30:00,92.85,93.34,92.8,93.31,29400.0,64.0504,64.3884,64.0159,64.3677,29400.0
2012-12-31 15:00:00,93.32,93.36,92.94,92.99,30400.0,64.3746,64.4022,64.1124,64.1469,30400.0
2012-12-31 15:30:00,92.99,93.24,92.91,93.15,67100.0,64.1469,64.3194,64.0917,64.2573,67100.0
2013-01-02 09:30:00,94.78,95.5,94.78,95.45,67600.0,65.3817,65.8784,65.3817,65.8439,67600.0
2013-01-02 10:00:00,95.48,95.64,95.39,95.4,86400.0,65.8646,65.975,65.8025,65.8094,86400.0
2013-01-02 10:30:00,95.4,95.51,95.31,95.48,56400.0,65.8094,65.8853,65.7473,65.8646,56400.0
2013-01-02 11:00:00,95.49,95.55,95.39,95.53,24700.0,65.8715,65.9129,65.8025,65.8991,24700.0
2013-01-02 11:30:00,95.53,95.55,95.47,95.47,36600.0,65.8991,65.9129,65.8577,65.8577,36600.0
2013-01-02 12:00:00,95.46,95.54,95.43,95.43,18000.0,65.8508,65.906,65.8301,65.8301,18000.0
2013-01-02 12:30:00,95.43,95.47,95.24,95.24,18300.0,65.8301,65.8577,65.699,65.699,18300.0
2013-01-02 13:00:00,95.26,95.46,95.24,95.43,13200.0,65.7128,65.8508,65.699,65.8301,13200.0
2013-01-02 13:30:00,95.45,95.47,95.34,95.43,14500.0,65.8439,65.8577,65.768,65.8301,14500.0
2013-01-02 14:00:00,95.42,95.42,95.28,95.38,37400.0,65.8232,65.8232,65.7266,65.7956,37400.0
2013-01-02 14:30:00,95.4,95.41,95.25,95.34,17700.0,65.8094,65.8163,65.7059,65.768,17700.0
2013-01-02 15:00:00,95.36,95.61,95.36,95.55,36600.0,65.7818,65.9543,65.7818,65.9129,36600.0
2013-01-02 15:30:00,95.55,95.97,95.48,95.97,58500.0,65.9129,66.2026,65.8646,66.2026,58500.0
2013-01-03 09:30:00,95.37,95.37,95.12,95.2,45600.0,65.7887,65.7887,65.6163,65.6714,45600.0
2013-01-03 10:00:00,95.19,95.45,95.19,95.37,65400.0,65.6645,65.8439,65.6645,65.7887,65400.0
2013-01-03 10:30:00,95.37,95.61,95.36,95.58,39900.0,65.7887,65.9543,65.7818,65.9336,39900.0
2013-01-03 11:00:00,95.57,95.79,95.57,95.74,33900.0,65.9267,66.0784,65.9267,66.044,33900.0
2013-01-03 11:30:00,95.77,96.05,95.75,95.95,34700.0,66.0646,66.2578,66.0509,66.1888,34700.0
2013-01-03 12:00:00,95.93,95.96,95.83,95.88,26900.0,66.175,66.1957,66.106,66.1405,26900.0
2013-01-03 12:30:00,95.87,96.05,95.77,96.05,22900.0,66.1336,66.2578,66.0646,66.2578,22900.0
2013-01-03 13:00:00,96.07,96.13,95.99,96.07,25300.0,66.2716,66.313,66.2164,66.2716,25300.0
2013-01-03 13:30:00,96.08,96.09,95.97,96.03,18400.0,66.2785,66.2854,66.2026,66.244,18400.0
2013-01-03 14:00:00,96.03,96.04,95.57,95.74,50400.0,66.244,66.2509,65.9267,66.044,50400.0
2013-01-03 14:30:00,95.74,95.81,95.59,95.75,31500.0,66.044,66.0922,65.9405,66.0509,31500.0
2013-01-03 15:00:00,95.74,95.77,95.45,95.46,45300.0,66.044,66.0646,65.8439,65.8508,45300.0
2013-01-03 15:30:00,95.45,95.57,95.22,95.34,85100.0,65.8439,65.9267,65.6852,65.768,85100.0
2013-01-04 09:30:00,96.84,96.84,96.4,96.73,175700.0,66.8028,66.8028,66.4992,66.7269,175700.0
2013-01-04 10:00:00,96.76,96.95,96.7,96.92,38500.0,66.7476,66.8786,66.7062,66.8579,38500.0
2013-01-04 10:30:00,96.9,96.9,96.7,96.72,39100.0,66.8442,66.8442,66.7062,66.72,39100.0
2013-01-04 11:00:00,96.73,96.78,96.69,96.71,24000.0,66.7269,66.7614,66.6993,66.7131,24000.0
2013-01-04 11:30:00,96.74,96.91,96.73,96.86,16600.0,66.7338,66.851,66.7269,66.8166,16600.0
2013-01-04 12:00:00,96.86,96.92,96.84,96.89,10300.0,66.8166,66.8579,66.8028,66.8373,10300.0
2013-01-04 12:30:00,96.89,96.95,96.88,96.9,14700.0,66.8373,66.8786,66.8304,66.8442,14700.0
2013-01-04 13:00:00,96.91,96.96,96.85,96.93,21500.0,66.851,66.8855,66.8097,66.8648,21500.0
2013-01-04 13:30:00,96.92,97.0,96.85,96.89,20400.0,66.8579,66.9131,66.8097,66.8373,20400.0
2013-01-04 14:00:00,96.91,97.02,96.89,96.99,22700.0,66.851,66.9269,66.8373,66.9062,22700.0
2013-01-04 14:30:00,96.99,97.21,96.95,97.11,53400.0,66.9062,67.058,66.8786,66.989,53400.0
2013-01-04 15:00:00,97.1,97.39,97.09,97.35,50600.0,66.9821,67.1822,66.9752,67.1546,50600.0
2013-01-04 15:30:00,97.35,97.55,97.31,97.33,105600.0,67.1546,67.2925,67.127,67.1408,105600.0
2013-01-07 09:30:00,95.35,95.57,94.39,95.26,84000.0,65.7749,65.9267,65.1127,65.7128,84000.0
2013-01-07 10:00:00,95.24,95.41,95.22,95.4,24200.0,65.699,65.8163,65.6852,65.8094,24200.0
2013-01-07 10:30:00,95.39,95.44,95.34,95.38,17800.0,65.8025,65.837,65.768,65.7956,17800.0
2013-01-07 11:00:00,95.37,95.59,95.37,95.56,27500.0,65.7887,65.9405,65.7887,65.9198,27500.0
2013-01-07 11:30:00,95.57,95.6,95.37,95.43,17200.0,65.9267,65.9474,65.7887,65.8301,17200.0
2013-01-07 12:00:00,95.4,95.45,95.35,95.36,17400.0,65.8094,65.8439,65.7749,65.7818,17400.0
2013-01-07 12:30:00,95.36,95.42,95.32,95.39,8400.0,65.7818,65.8232,65.7542,65.8025,8400.0
2013-01-07 13:00:00,95.38,95.41,95.35,95.37,10400.0,65.7956,65.8163,65.7749,65.7887,10400.0
2013-01-07 13:30:00,95.37,95.54,95.36,95.54,15900.0,65.7887,65.906,65.7818,65.906,15900.0
2013-01-07 14:00:00,95.52,95.75,95.52,95.75,15200.0,65.8922,66.0509,65.8922,66.0509,15200.0
2013-01-07 14:30:00,95.75,95.84,95.63,95.67,9700.0,66.0509,66.1129,65.9681,65.9957,9700.0
2013-01-07 15:00:00,95.66,95.81,95.61,95.8,18300.0,65.9888,66.0922,65.9543,66.0853,18300.0
2013-01-07 15:30:00,95.8,95.83,95.47,95.49,38900.0,66.0853,66.106,65.8577,65.8715,38900.0
2013-01-08 09:30:00,93.97,94.28,93.92,94.1,66500.0,64.823,65.0368,64.7885,64.9126,66500.0
2013-01-08 10:00:00,94.09,94.1,93.55,93.67,58400.0,64.9057,64.9126,64.5332,64.616,58400.0
2013-01-08 10:30:00,93.67,93.71,93.51,93.67,38900.0,64.616,64.6436,64.5056,64.616,38900.0
2013-01-08 11:00:00,93.65,93.65,93.2,93.36,46800.0,64.6022,64.6022,64.2918,64.4022,46800.0
2013-01-08 11:30:00,93.39,93.51,93.36,93.46,25400.0,64.4229,64.5056,64.4022,64.4711,25400.0
2013-01-08 12:00:00,93.48,93.52,93.36,93.47,20400.0,64.4849,64.5125,64.4022,64.478,20400.0
2013-01-08 12:30:00,93.42,93.5,93.4,93.45,9900.0,64.4436,64.4987,64.4298,64.4643,9900.0
2013-01-08 13:00:00,93.46,93.57,93.39,93.56,18100.0,64.4711,64.547,64.4229,64.5401,18100.0
2013-01-08 13:30:00,93.56,93.74,93.55,93.72,13500.0,64.5401,64.6643,64.5332,64.6505,13500.0
2013-01-08 14:00:00,93.73,93.8,93.63,93.64,26400.0,64.6574,64.7057,64.5884,64.5953,26400.0
2013-01-08 14:30:00,93.63,93.74,93.56,93.69,39500.0,64.5884,64.6643,64.5401,64.6298,39500.0
2013-01-08 15:00:00,93.69,93.95,93.63,93.95,45500.0,64.6298,64.8092,64.5884,64.8092,45500.0
2013-01-08 15:30:00,93.95,93.99,93.76,93.95,63100.0,64.8092,64.8368,64.6781,64.8092,63100.0
2013-01-09 09:30:00,95.09,95.41,95.01,95.41,38400.0,65.5956,65.8163,65.5404,65.8163,38400.0
2013-01-09 10:00:00,95.43,95.59,95.41,95.57,13200.0,65.8301,65.9405,65.8163,65.9267,13200.0
2013-01-09 10:30:00,95.54,95.57,95.2,95.35,44300.0,65.906,65.9267,65.6714,65.7749,44300.0
2013-01-09 11:00:00,95.32,95.5,95.3,95.45,21900.0,65.7542,65.8784,65.7404,65.8439,21900.0
2013-01-09 11:30:00,95.45,95.57,95.42,95.49,13300.0,65.8439,65.9267,65.8232,65.8715,13300.0
2013-01-09 12:00:00,95.5,95.54,95.4,95.41,14000.0,65.8784,65.906,65.8094,65.8163,14000.0
2013-01-09 12:30:00,95.41,95.47,95.33,95.47,38200.0,65.8163,65.8577,65.7611,65.8577,38200.0
2013-01-09 13:00:00,95.44,95.56,95.41,95.52,19300.0,65.837,65.9198,65.8163,65.8922,19300.0
2013-01-09 13:30:00,95.52,95.62,95.49,95.62,12500.0,65.8922,65.9612,65.8715,65.9612,12500.0
2013-01-09 14:00:00,95.61,95.64,95.46,95.46,13300.0,65.9543,65.975,65.8508,65.8508,13300.0
2013-01-09 14:30:00,95.49,95.49,95.36,95.41,9000.0,65.8715,65.8715,65.7818,65.8163,9000.0
2013-01-09 15:00:00,95.4,95.58,95.38,95.56,17400.0,65.8094,65.9336,65.7956,65.9198,17400.0
2013-01-09 15:30:00,95.54,95.66,95.47,95.64,56900.0,65.906,65.9888,65.8577,65.975,56900.0
2013-01-10 09:30:00,96.28,96.52,96.05,96.52,96000.0,66.4165,66.582,66.2578,66.582,96000.0
2013-01-10 10:00:00,96.54,97.11,96.53,96.99,57800.0,66.5958,66.989,66.5889,66.9062,57800.0
2013-01-10 10:30:00,96.99,97.0,96.53,96.58,40000.0,66.9062,66.9131,66.5889,66.6234,40000.0
2013-01-10 11:00:00,96.55,96.61,96.36,96.5,22200.0,66.6027,66.6441,66.4716,66.5682,22200.0
2013-01-10 11:30:00,96.51,96.8,96.51,96.6,18700.0,66.5751,66.7752,66.5751,66.6372,18700.0
2013-01-10 12:00:00,96.62,96.8,96.61,96.74,12500.0,66.651,66.7752,66.6441,66.7338,12500.0
2013-01-10 12:30:00,96.7,96.94,96.7,96.94,21800.0,66.7062,66.8717,66.7062,66.8717,21800.0
2013-01-10 13:00:00,96.94,96.94,96.73,96.79,21200.0,66.8717,66.8717,66.7269,66.7683,21200.0
2013-01-10 13:30:00,96.81,96.92,96.78,96.88,9700.0,66.7821,66.8579,66.7614,66.8304,9700.0
2013-01-10 14:00:00,96.86,96.91,96.83,96.86,28600.0,66.8166,66.851,66.7959,66.8166,28600.0
2013-01-10 14:30:00,96.86,97.06,96.86,97.03,36100.0,66.8166,66.9545,66.8166,66.9338,36100.0
2013-01-10 15:00:00,97.03,97.04,96.88,96.89,21800.0,66.9338,66.9407,66.8304,66.8373,21800.0
2013-01-10 15:30:00,96.89,96.94,96.8,96.86,50800.0,66.8373,66.8717,66.7752,66.8166,50800.0
2013-01-11 09:30:00,96.1,96.49,95.99,96.16,73700.0,66.2923,66.5613,66.2164,66.3337,73700.0
2013-01-11 10:00:00,96.15,96.25,96.11,96.15,22400.0,66.3268,66.3958,66.2992,66.3268,22400.0
2013-01-11 10:30:00,96.15,96.32,96.11,96.29,20400.0,66.3268,66.4441,66.2992,66.4234,20400.0
2013-01-11 11:00:00,96.27,96.3,96.17,96.22,27000.0,66.4096,66.4303,66.3406,66.3751,27000.0
2013-01-11 11:30:00,96.24,96.31,96.14,96.28,19800.0,66.3889,66.4372,66.3199,66.4165,19800.0
2013-01-11 12:00:00,96.26,96.29,96.23,96.23,7300.0,66.4027,66.4234,66.382,66.382,7300.0
2013-01-11 12:30:00,96.26,96.35,96.21,96.33,9000.0,66.4027,66.4647,66.3682,66.4509,9000.0
2013-01-11 13:00:00,96.35,96.35,96.24,96.27,14000.0,66.4647,66.4647,66.3889,66.4096,14000.0
2013-01-11 13:30:00,96.27,96.46,96.27,96.28,25300.0,66.4096,66.5406,66.4096,66.4165,25300.0
2013-01-11 14:00:00,96.26,96.26,96.11,96.25,28400.0,66.4027,66.4027,66.2992,66.3958,28400.0
2013-01-11 14:30:00,96.24,96.33,96.23,96.28,21800.0,66.3889,66.4509,66.382,66.4165,21800.0
2013-01-11 15:00:00,96.26,96.3,96.21,96.27,21900.0,66.4027,66.4303,66.3682,66.4096,21900.0
2013-01-11 15:30:00,96.28,96.28,96.1,96.1,98400.0,66.4165,66.4165,66.2923,66.2923,98400.0
2013-01-14 09:30:00,96.58,96.96,96.48,96.55,57200.0,66.6234,66.8855,66.5544,66.6027,57200.0
2013-01-14 10:00:00,96.52,96.66,96.42,96.45,26500.0,66.582,66.6786,66.513,66.5337,26500.0
2013-01-14 10:30:00,96.51,96.74,96.51,96.71,17600.0,66.5751,66.7338,66.5751,66.7131,17600.0
2013-01-14 11:00:00,96.74,96.85,96.73,96.8,30300.0,66.7338,66.8097,66.7269,66.7752,30300.0
2013-01-14 11:30:00,96.83,96.84,96.63,96.84,49600.0,66.7959,66.8028,66.6579,66.8028,49600.0
2013-01-14 12:00:00,96.84,96.9,96.79,96.82,13400.0,66.8028,66.8442,66.7683,66.789,13400.0
2013-01-14 12:30:00,96.81,97.02,96.76,96.91,61500.0,66.7821,66.9269,66.7476,66.851,61500.0
2013-01-14 13:00:00,96.94,96.95,96.8,96.9,36300.0,66.8717,66.8786,66.7752,66.8442,36300.0
2013-01-14 13:30:00,96.92,96.96,96.87,96.91,48800.0,66.8579,66.8855,66.8235,66.851,48800.0
2013-01-14 14:00:00,96.91,97.03,96.88,96.94,36100.0,66.851,66.9338,66.8304,66.8717,36100.0
2013-01-14 14:30:00,96.94,97.0,96.83,96.9,25400.0,66.8717,66.9131,66.7959,66.8442,25400.0
2013-01-14 15:00:00,96.9,96.95,96.75,96.78,44600.0,66.8442,66.8786,66.7407,66.7614,44600.0
2013-01-14 15:30:00,96.79,96.84,96.71,96.82,116800.0,66.7683,66.8028,66.7131,66.789,116800.0
2013-01-15 09:30:00,95.57,95.6,95.3,95.44,58700.0,65.9267,65.9474,65.7404,65.837,58700.0
2013-01-15 10:00:00,95.45,95.53,95.45,95.53,41400.0,65.8439,65.8991,65.8439,65.8991,41400.0
2013-01-15 10:30:00,95.53,96.15,95.51,96.06,140000.0,65.8991,66.3268,65.8853,66.2647,140000.0
2013-01-15 11:00:00,96.07,96.2,96.05,96.09,51100.0,66.2716,66.3613,66.2578,66.2854,51100.0
2013-01-15 11:30:00,96.1,96.42,96.06,96.33,66800.0,66.2923,66.513,66.2647,66.4509,66800.0
2013-01-15 12:00:00,96.34,96.57,96.26,96.42,62700.0,66.4578,66.6165,66.4027,66.513,62700.0
2013-01-15 12:30:00,96.39,96.57,96.37,96.5,24700.0,66.4923,66.6165,66.4785,66.5682,24700.0
2013-01-15 13:00:00,96.5,96.54,96.43,96.44,23100.0,66.5682,66.5958,66.5199,66.5268,23100.0
2013-01-15 13:30:00,96.42,96.44,96.3,96.31,16500.0,66.513,66.5268,66.4303,66.4372,16500.0
2013-01-15 14:00:00,96.32,96.44,96.31,96.41,28500.0,66.4441,66.5268,66.4372,66.5061,28500.0
2013-01-15 14:30:00,96.43,96.52,96.38,96.45,40800.0,66.5199,66.582,66.4854,66.5337,40800.0
2013-01-15 15:00:00,96.45,96.46,96.33,96.34,70100.0,66.5337,66.5406,66.4509,66.4578,70100.0
2013-01-15 15:30:00,96.34,96.41,96.2,96.41,81100.0,66.4578,66.5061,66.3613,66.5061,81100.0
2013-01-16 09:30:00,94.33,94.57,94.2,94.47,148200.0,65.0713,65.2369,64.9816,65.1679,148200.0
2013-01-16 10:00:00,94.45,94.88,94.44,94.87,73700.0,65.1541,65.4507,65.1472,65.4438,73700.0
2013-01-16 10:30:00,94.87,95.02,94.83,94.98,57100.0,65.4438,65.5473,65.4162,65.5197,57100.0
2013-01-16 11:00:00,94.98,95.49,94.94,95.17,97400.0,65.5197,65.8715,65.4921,65.6508,97400.0
2013-01-16 11:30:00,95.15,95.18,95.05,95.1,19400.0,65.637,65.6576,65.568,65.6025,19400.0
2013-01-16 12:00:00,95.09,95.09,95.0,95.01,10900.0,65.5956,65.5956,65.5335,65.5404,10900.0
2013-01-16 12:30:00,95.01,95.01,94.74,94.86,45600.0,65.5404,65.5404,65.3541,65.4369,45600.0
2013-01-16 13:00:00,94.86,94.9,94.84,94.87,11600.0,65.4369,65.4645,65.4231,65.4438,11600.0
2013-01-16 13:30:00,94.89,95.0,94.88,94.91,22300.0,65.4576,65.5335,65.4507,65.4714,22300.0
2013-01-16 14:00:00,94.91,94.95,94.74,94.8,25600.0,65.4714,65.499,65.3541,65.3955,25600.0
2013-01-16 14:30:00,94.8,94.9,94.77,94.89,36600.0,65.3955,65.4645,65.3748,65.4576,36600.0
2013-01-16 15:00:00,94.89,94.91,94.7,94.73,32400.0,65.4576,65.4714,65.3265,65.3472,32400.0
2013-01-16 15:30:00,94.72,94.82,94.6,94.65,85100.0,65.3403,65.4093,65.2576,65.292,85100.0
2013-01-17 09:30:00,95.96,96.1,95.59,95.86,70600.0,66.1957,66.2923,65.9405,66.1267,70600.0
2013-01-17 10:00:00,95.85,95.89,95.74,95.87,22700.0,66.1198,66.1474,66.044,66.1336,22700.0
2013-01-17 10:30:00,95.87,95.87,95.74,95.74,22900.0,66.1336,66.1336,66.044,66.044,22900.0
2013-01-17 11:00:00,95.76,95.87,95.73,95.85,22000.0,66.0577,66.1336,66.0371,66.1198,22000.0
2013-01-17 11:30:00,95.84,96.11,95.83,96.02,36500.0,66.1129,66.2992,66.106,66.2371,36500.0
2013-01-17 12:00:00,96.03,96.17,95.94,96.12,56200.0,66.244,66.3406,66.1819,66.3061,56200.0
2013-01-17 12:30:00,96.14,96.45,96.14,96.31,45600.0,66.3199,66.5337,66.3199,66.4372,45600.0
2013-01-17 13:00:00,96.31,96.5,96.31,96.49,28700.0,66.4372,66.5682,66.4372,66.5613,28700.0
2013-01-17 13:30:00,96.49,96.88,96.49,96.83,56200.0,66.5613,66.8304,66.5613,66.7959,56200.0
2013-01-17 14:00:00,96.84,96.95,96.75,96.84,54300.0,66.8028,66.8786,66.7407,66.8028,54300.0
2013-01-17 14:30:00,96.82,97.07,96.71,97.06,84100.0,66.789,66.9614,66.7131,66.9545,84100.0
2013-01-17 15:00:00,97.06,97.17,96.86,96.91,95800.0,66.9545,67.0304,66.8166,66.851,95800.0
2013-01-17 15:30:00,96.95,96.98,96.72,96.76,102100.0,66.8786,66.8993,66.72,66.7476,102100.0
2013-01-18 09:30:00,95.97,96.01,95.7,95.72,91200.0,66.2026,66.2302,66.0164,66.0302,91200.0
2013-01-18 10:00:00,95.74,95.78,95.62,95.62,25800.0,66.044,66.0715,65.9612,65.9612,25800.0
2013-01-18 10:30:00,95.62,95.69,95.54,95.64,28700.0,65.9612,66.0095,65.906,65.975,28700.0
2013-01-18 11:00:00,95.67,95.68,95.48,95.6,22400.0,65.9957,66.0026,65.8646,65.9474,22400.0
2013-01-18 11:30:00,95.62,95.65,95.46,95.57,24100.0,65.9612,65.9819,65.8508,65.9267,24100.0
2013-01-18 12:00:00,95.6,95.76,95.58,95.71,54300.0,65.9474,66.0577,65.9336,66.0233,54300.0
2013-01-18 12:30:00,95.73,95.86,95.72,95.83,33400.0,66.0371,66.1267,66.0302,66.106,33400.0
2013-01-18 13:00:00,95.84,95.91,95.78,95.8,15200.0,66.1129,66.1612,66.0715,66.0853,15200.0
2013-01-18 13:30:00,95.81,95.83,95.79,95.81,13200.0,66.0922,66.106,66.0784,66.0922,13200.0
2013-01-18 14:00:00,95.81,95.81,95.68,95.7,21100.0,66.0922,66.0922,66.0026,66.0164,21100.0
2013-01-18 14:30:00,95.69,95.83,95.64,95.78,33600.0,66.0095,66.106,65.975,66.0715,33600.0
2013-01-18 15:00:00,95.79,95.82,95.76,95.82,41700.0,66.0784,66.0991,66.0577,66.0991,41700.0
2013-01-18 15:30:00,95.82,95.92,95.81,95.9,89100.0,66.0991,66.1681,66.0922,66.1543,89100.0
2013-01-22 09:30:00,94.37,94.7,94.34,94.65,51900.0,65.0989,65.3265,65.0782,65.292,51900.0
2013-01-22 10:00:00,94.65,94.67,94.26,94.33,44100.0,65.292,65.3058,65.023,65.0713,44100.0
2013-01-22 10:30:00,94.33,94.49,94.15,94.45,52300.0,65.0713,65.1817,64.9471,65.1541,52300.0
2013-01-22 11:00:00,94.45,94.65,94.36,94.54,37400.0,65.1541,65.292,65.092,65.2162,37400.0
2013-01-22 11:30:00,94.53,94.68,94.41,94.67,27100.0,65.2093,65.3127,65.1265,65.3058,27100.0
2013-01-22 12:00:00,94.66,94.82,94.66,94.8,18800.0,65.2989,65.4093,65.2989,65.3955,18800.0
2013-01-22 12:30:00,94.81,94.81,94.64,94.68,37000.0,65.4024,65.4024,65.2851,65.3127,37000.0
2013-01-22 13:00:00,94.67,94.7,94.63,94.68,18700.0,65.3058,65.3265,65.2782,65.3127,18700.0
2013-01-22 13:30:00,94.69,94.88,94.66,94.82,38400.0,65.3196,65.4507,65.2989,65.4093,38400.0
2013-01-22 14:00:00,94.81,94.84,94.74,94.74,30500.0,65.4024,65.4231,65.3541,65.3541,30500.0
2013-01-22 14:30:00,94.75,94.89,94.74,94.89,39900.0,65.361,65.4576,65.3541,65.4576,39900.0
2013-01-22 15:00:00,94.9,94.95,94.75,94.88,40800.0,65.4645,65.499,65.361,65.4507,40800.0
2013-01-22 15:30:00,94.88,94.92,94.77,94.83,105300.0,65.4507,65.4783,65.3748,65.4162,105300.0
2013-01-23 09:30:00,94.21,94.44,94.14,94.42,70700.0,64.9885,65.1472,64.9402,65.1334,70700.0
2013-01-23 10:00:00,94.43,94.59,94.38,94.4,28300.0,65.1403,65.2507,65.1058,65.1196,28300.0
2013-01-23 10:30:00,94.38,94.38,94.22,94.24,38200.0,65.1058,65.1058,64.9954,65.0092,38200.0
2013-01-23 11:00:00,94.25,94.32,94.23,94.27,25000.0,65.0161,65.0644,65.0023,65.0299,25000.0
2013-01-23 11:30:00,94.27,94.32,94.24,94.26,25900.0,65.0299,65.0644,65.0092,65.023,25900.0
2013-01-23 12:00:00,94.26,94.33,94.22,94.26,12600.0,65.023,65.0713,64.9954,65.023,12600.0
2013-01-23 12:30:00,94.27,94.29,94.14,94.17,30200.0,65.0299,65.0437,64.9402,64.9609,30200.0
2013-01-23 13:00:00,94.18,94.33,94.15,94.33,18200.0,64.9678,65.0713,64.9471,65.0713,18200.0
2013-01-23 13:30:00,94.34,94.49,94.33,94.49,16700.0,65.0782,65.1817,65.0713,65.1817,16700.0
2013-01-23 14:00:00,94.52,94.52,94.35,94.4,20100.0,65.2024,65.2024,65.0851,65.1196,20100.0
2013-01-23 14:30:00,94.41,94.53,94.36,94.53,27100.0,65.1265,65.2093,65.092,65.2093,27100.0
2013-01-23 15:00:00,94.53,94.59,94.42,94.46,34500.0,65.2093,65.2507,65.1334,65.161,34500.0
2013-01-23 15:30:00,94.45,94.47,94.34,94.45,60800.0,65.1541,65.1679,65.0782,65.1541,60800.0
2013-01-24 09:30:00,94.99,95.67,94.99,95.54,68800.0,65.5266,65.9957,65.5266,65.906,68800.0
2013-01-24 10:00:00,95.54,95.75,95.49,95.61,35800.0,65.906,66.0509,65.8715,65.9543,35800.0
2013-01-24 10:30:00,95.61,95.68,95.55,95.62,37400.0,65.9543,66.0026,65.9129,65.9612,37400.0
2013-01-24 11:00:00,95.63,95.97,95.63,95.97,23500.0,65.9681,66.2026,65.9681,66.2026,23500.0
2013-01-24 11:30:00,95.97,96.1,95.92,96.09,27600.0,66.2026,66.2923,66.1681,66.2854,27600.0
2013-01-24 12:00:00,96.09,96.15,96.02,96.06,26400.0,66.2854,66.3268,66.2371,66.2647,26400.0
2013-01-24 12:30:00,96.05,96.06,95.78,95.81,23500.0,66.2578,66.2647,66.0715,66.0922,23500.0
2013-01-24 13:00:00,95.82,95.89,95.81,95.88,27000.0,66.0991,66.1474,66.0922,66.1405,27000.0
2013-01-24 13:30:00,95.87,95.9,95.76,95.8,21900.0,66.1336,66.1543,66.0577,66.0853,21900.0
2013-01-24 14:00:00,95.8,95.85,95.74,95.82,21100.0,66.0853,66.1198,66.044,66.0991,21100.0
2013-01-24 14:30:00,95.8,95.86,95.79,95.82,16100.0,66.0853,66.1267,66.0784,66.0991,16100.0
2013-01-24 15:00:00,95.79,95.8,95.72,95.73,33600.0,66.0784,66.0853,66.0302,66.0371,33600.0
2013-01-24 15:30:00,95.73,95.8,95.69,95.72,55700.0,66.0371,66.0853,66.0095,66.0302,55700.0
2013-01-25 09:30:00,96.45,96.48,96.33,96.43,51400.0,66.5337,66.5544,66.4509,66.5199,51400.0
2013-01-25 10:00:00,96.42,96.42,95.92,95.92,40700.0,66.513,66.513,66.1681,66.1681,40700.0
2013-01-25 10:30:00,95.92,96.16,95.92,96.15,39100.0,66.1681,66.3337,66.1681,66.3268,39100.0
2013-01-25 11:00:00,96.16,96.16,96.07,96.15,15200.0,66.3337,66.3337,66.2716,66.3268,15200.0
2013-01-25 11:30:00,96.14,96.25,96.14,96.22,8100.0,66.3199,66.3958,66.3199,66.3751,8100.0
2013-01-25 12:00:00,96.21,96.33,96.21,96.24,5400.0,66.3682,66.4509,66.3682,66.3889,5400.0
2013-01-25 12:30:00,96.23,96.29,96.23,96.24,10700.0,66.382,66.4234,66.382,66.3889,10700.0
2013-01-25 13:00:00,96.23,96.24,96.2,96.21,17000.0,66.382,66.3889,66.3613,66.3682,17000.0
2013-01-25 13:30:00,96.2,96.28,96.2,96.22,39000.0,66.3613,66.4165,66.3613,66.3751,39000.0
2013-01-25 14:00:00,96.22,96.22,96.2,96.21,22200.0,66.3751,66.3751,66.3613,66.3682,22200.0
2013-01-25 14:30:00,96.21,96.27,96.21,96.22,16600.0,66.3682,66.4096,66.3682,66.3751,16600.0
2013-01-25 15:00:00,96.21,96.25,96.2,96.23,27600.0,66.3682,66.3958,66.3613,66.382,27600.0
2013-01-25 15:30:00,96.23,96.24,96.02,96.09,68600.0,66.382,66.3889,66.2371,66.2854,68600.0
2013-01-28 09:30:00,95.2,95.2,94.52,94.63,69100.0,65.6714,65.6714,65.2024,65.2782,69100.0
2013-01-28 10:00:00,94.6,94.75,94.51,94.75,27100.0,65.2576,65.361,65.1955,65.361,27100.0
2013-01-28 10:30:00,94.79,94.95,94.74,94.91,34500.0,65.3886,65.499,65.3541,65.4714,34500.0
2013-01-28 11:00:00,94.91,95.05,94.9,95.04,65400.0,65.4714,65.568,65.4645,65.5611,65400.0
2013-01-28 11:30:00,95.0,95.09,94.99,95.04,16100.0,65.5335,65.5956,65.5266,65.5611,16100.0
2013-01-28 12:00:00,95.06,95.2,95.05,95.06,24500.0,65.5749,65.6714,65.568,65.5749,24500.0
2013-01-28 12:30:00,95.07,95.15,95.03,95.08,16300.0,65.5818,65.637,65.5542,65.5887,16300.0
2013-01-28 13:00:00,95.09,95.1,95.06,95.06,9900.0,65.5956,65.6025,65.5749,65.5749,9900.0
2013-01-28 13:30:00,95.06,95.15,95.05,95.12,13800.0,65.5749,65.637,65.568,65.6163,13800.0
2013-01-28 14:00:00,95.12,95.14,94.97,94.97,24100.0,65.6163,65.6301,65.5128,65.5128,24100.0
2013-01-28 14:30:00,94.94,94.96,94.84,94.84,22700.0,65.4921,65.5059,65.4231,65.4231,22700.0
2013-01-28 15:00:00,94.86,94.89,94.79,94.87,23700.0,65.4369,65.4576,65.3886,65.4438,23700.0
2013-01-28 15:30:00,94.87,94.93,94.78,94.78,51300.0,65.4438,65.4852,65.3817,65.3817,51300.0
2013-01-29 09:30:00,95.27,95.44,95.2,95.33,31000.0,65.7197,65.837,65.6714,65.7611,31000.0
2013-01-29 10:00:00,95.3,95.65,95.18,95.48,30100.0,65.7404,65.9819,65.6576,65.8646,30100.0
2013-01-29 10:30:00,95.53,95.62,95.44,95.51,34300.0,65.8991,65.9612,65.837,65.8853,34300.0
2013-01-29 11:00:00,95.51,95.81,95.49,95.81,18500.0,65.8853,66.0922,65.8715,66.0922,18500.0
2013-01-29 11:30:00,95.82,95.84,95.6,95.62,22400.0,66.0991,66.1129,65.9474,65.9612,22400.0
2013-01-29 12:00:00,95.62,95.71,95.57,95.57,23200.0,65.9612,66.0233,65.9267,65.9267,23200.0
2013-01-29 12:30:00,95.53,95.71,95.53,95.68,16000.0,65.8991,66.0233,65.8991,66.0026,16000.0
2013-01-29 13:00:00,95.66,95.77,95.64,95.74,9800.0,65.9888,66.0646,65.975,66.044,9800.0
2013-01-29 13:30:00,95.71,95.82,95.69,95.73,12900.0,66.0233,66.0991,66.0095,66.0371,12900.0
2013-01-29 14:00:00,95.71,95.76,95.6,95.6,17000.0,66.0233,66.0577,65.9474,65.9474,17000.0
2013-01-29 14:30:00,95.61,95.73,95.6,95.6,14800.0,65.9543,66.0371,65.9474,65.9474,14800.0
2013-01-29 15:00:00,95.6,95.76,95.6,95.68,33400.0,65.9474,66.0577,65.9474,66.0026,33400.0
2013-01-29 15:30:00,95.69,95.74,95.55,95.57,40100.0,66.0095,66.044,65.9129,65.9267,40100.0
2013-01-30 09:30:00,96.12,96.31,96.02,96.19,31600.0,66.3061,66.4372,66.2371,66.3544,31600.0
2013-01-30 10:00:00,96.19,96.22,95.88,96.0,25600.0,66.3544,66.3751,66.1405,66.2233,25600.0
2013-01-30 10:30:00,95.99,96.05,95.87,96.05,7500.0,66.2164,66.2578,66.1336,66.2578,7500.0
2013-01-30 11:00:00,96.01,96.13,95.97,96.1,15100.0,66.2302,66.313,66.2026,66.2923,15100.0
2013-01-30 11:30:00,96.06,96.14,95.99,96.05,20800.0,66.2647,66.3199,66.2164,66.2578,20800.0
2013-01-30 12:00:00,96.01,96.01,95.81,95.81,4900.0,66.2302,66.2302,66.0922,66.0922,4900.0
2013-01-30 12:30:00,95.82,95.89,95.8,95.89,3600.0,66.0991,66.1474,66.0853,66.1474,3600.0
2013-01-30 13:00:00,95.93,95.96,95.89,95.95,8300.0,66.175,66.1957,66.1474,66.1888,8300.0
2013-01-30 13:30:00,95.98,95.99,95.86,95.89,10700.0,66.2095,66.2164,66.1267,66.1474,10700.0
2013-01-30 14:00:00,95.88,95.92,95.78,95.86,10600.0,66.1405,66.1681,66.0715,66.1267,10600.0
2013-01-30 14:30:00,95.87,95.91,95.76,95.86,12800.0,66.1336,66.1612,66.0577,66.1267,12800.0
2013-01-30 15:00:00,95.87,95.87,95.6,95.65,27000.0,66.1336,66.1336,65.9474,65.9819,27000.0
2013-01-30 15:30:00,95.68,95.68,95.55,95.59,44900.0,66.0026,66.0026,65.9129,65.9405,44900.0
2013-01-31 09:30:00,95.6,95.6,95.23,95.49,32700.0,65.9474,65.9474,65.6921,65.8715,32700.0
2013-01-31 10:00:00,95.46,95.5,95.27,95.36,13500.0,65.8508,65.8784,65.7197,65.7818,13500.0
2013-01-31 10:30:00,95.3,95.57,95.3,95.37,18500.0,65.7404,65.9267,65.7404,65.7887,18500.0
2013-01-31 11:00:00,95.37,95.5,95.3,95.3,17500.0,65.7887,65.8784,65.7404,65.7404,17500.0
2013-01-31 11:30:00,95.3,95.36,95.11,95.29,13900.0,65.7404,65.7818,65.6094,65.7335,13900.0
2013-01-31 12:00:00,95.27,95.37,95.24,95.36,15600.0,65.7197,65.7887,65.699,65.7818,15600.0
2013-01-31 12:30:00,95.36,95.46,95.31,95.43,6500.0,65.7818,65.8508,65.7473,65.8301,6500.0
2013-01-31 13:00:00,95.43,95.53,95.39,95.49,5600.0,65.8301,65.8991,65.8025,65.8715,5600.0
2013-01-31 13:30:00,95.49,95.64,95.49,95.64,7900.0,65.8715,65.975,65.8715,65.975,7900.0
2013-01-31 14:00:00,95.64,95.64,95.51,95.53,7400.0,65.975,65.975,65.8853,65.8991,7400.0
2013-01-31 14:30:00,95.53,95.65,95.52,95.58,9100.0,65.8991,65.9819,65.8922,65.9336,9100.0
2013-01-31 15:00:00,95.55,95.56,95.4,95.42,19100.0,65.9129,65.9198,65.8094,65.8232,19100.0
2013-01-31 15:30:00,95.4,95.54,95.37,95.37,38700.0,65.8094,65.906,65.7887,65.7887,38700.0
2013-02-01 09:30:00,97.55,97.67,97.19,97.44,122300.0,67.2925,67.3753,67.0442,67.2167,122300.0
2013-02-01 10:00:00,97.46,97.86,97.43,97.75,47700.0,67.2305,67.5064,67.2098,67.4305,47700.0
2013-02-01 10:30:00,97.78,97.97,97.71,97.96,51200.0,67.4512,67.5823,67.4029,67.5754,51200.0
2013-02-01 11:00:00,97.97,97.98,97.92,97.94,16600.0,67.5823,67.5892,67.5478,67.5616,16600.0
2013-02-01 11:30:00,97.93,97.95,97.78,97.94,20400.0,67.5547,67.5685,67.4512,67.5616,20400.0
2013-02-01 12:00:00,97.97,97.97,97.82,97.84,11400.0,67.5823,67.5823,67.4788,67.4926,11400.0
2013-02-01 12:30:00,97.84,97.95,97.82,97.91,12000.0,67.4926,67.5685,67.4788,67.5409,12000.0
2013-02-01 13:00:00,97.89,97.97,97.82,97.96,20000.0,67.5271,67.5823,67.4788,67.5754,20000.0
2013-02-01 13:30:00,97.96,98.27,97.96,98.25,55000.0,67.5754,67.7892,67.5754,67.7754,55000.0
2013-02-01 14:00:00,98.24,98.24,98.16,98.21,11400.0,67.7685,67.7685,67.7133,67.7478,11400.0
2013-02-01 14:30:00,98.23,98.23,98.01,98.06,25900.0,67.7616,67.7616,67.6099,67.6443,25900.0
2013-02-01 15:00:00,98.05,98.12,98.02,98.04,29400.0,67.6375,67.6857,67.6168,67.6306,29400.0
2013-02-01 15:30:00,98.05,98.14,98.01,98.13,80500.0,67.6375,67.6995,67.6099,67.6926,80500.0
2013-02-04 09:30:00,98.44,98.62,98.21,98.29,165800.0,67.9065,68.0307,67.7478,67.803,165800.0
2013-02-04 10:00:00,98.33,98.41,98.16,98.32,69000.0,67.8306,67.8858,67.7133,67.8237,69000.0
2013-02-04 10:30:00,98.28,98.32,98.13,98.14,50500.0,67.7961,67.8237,67.6926,67.6995,50500.0
2013-02-04 11:00:00,98.14,98.14,97.93,97.95,27500.0,67.6995,67.6995,67.5547,67.5685,27500.0
2013-02-04 11:30:00,97.91,97.94,97.71,97.76,24600.0,67.5409,67.5616,67.4029,67.4374,24600.0
2013-02-04 12:00:00,97.78,97.88,97.67,97.84,20800.0,67.4512,67.5202,67.3753,67.4926,20800.0
2013-02-04 12:30:00,97.86,97.87,97.73,97.75,11400.0,67.5064,67.5133,67.4167,67.4305,11400.0
2013-02-04 13:00:00,97.73,97.88,97.73,97.78,22400.0,67.4167,67.5202,67.4167,67.4512,22400.0
2013-02-04 13:30:00,97.81,97.87,97.63,97.75,17900.0,67.4719,67.5133,67.3477,67.4305,17900.0
2013-02-04 14:00:00,97.74,97.89,97.72,97.87,26400.0,67.4236,67.5271,67.4098,67.5133,26400.0
2013-02-04 14:30:00,97.87,97.97,97.79,97.92,26500.0,67.5133,67.5823,67.4581,67.5478,26500.0
2013-02-04 15:00:00,97.92,97.94,97.74,97.88,41500.0,67.5478,67.5616,67.4236,67.5202,41500.0
2013-02-04 15:30:00,97.87,97.88,97.71,97.86,108800.0,67.5133,67.5202,67.4029,67.5064,108800.0
2013-02-05 09:30:00,99.5,99.67,98.27,98.33,160700.0,68.6377,68.755,67.7892,67.8306,160700.0
2013-02-05 10:00:00,98.38,98.99,98.33,98.49,48200.0,67.8651,68.2859,67.8306,67.941,48200.0
2013-02-05 10:30:00,98.48,98.81,98.37,98.47,48200.0,67.9341,68.1617,67.8582,67.9272,48200.0
2013-02-05 11:00:00,98.46,98.58,98.35,98.49,26500.0,67.9203,68.0031,67.8444,67.941,26500.0
2013-02-05 11:30:00,98.47,98.8,98.2,98.3,21900.0,67.9272,68.1548,67.7409,67.8099,21900.0
2013-02-05 12:00:00,98.29,98.51,98.24,98.5,27100.0,67.803,67.9548,67.7685,67.9479,27100.0
2013-02-05 12:30:00,98.51,98.68,98.45,98.57,23900.0,67.9548,68.072,67.9134,67.9962,23900.0
2013-02-05 13:00:00,98.56,98.68,98.47,98.58,35600.0,67.9893,68.072,67.9272,68.0031,35600.0
2013-02-05 13:30:00,98.59,98.64,98.42,98.44,34400.0,68.01,68.0444,67.8927,67.9065,34400.0
2013-02-05 14:00:00,98.46,98.59,98.44,98.49,31100.0,67.9203,68.01,67.9065,67.941,31100.0
2013-02-05 14:30:00,98.48,98.86,98.48,98.86,26400.0,67.9341,68.1962,67.9341,68.1962,26400.0
2013-02-05 15:00:00,98.84,98.87,98.7,98.85,76500.0,68.1824,68.2031,68.0858,68.1893,76500.0
2013-02-05 15:30:00,98.85,98.88,98.73,98.86,118600.0,68.1893,68.21,68.1065,68.1962,118600.0
2013-02-06 09:30:00,101.75,102.47,101.46,102.35,214500.0,70.1898,70.6865,69.9898,70.6037,214500.0
2013-02-06 10:00:00,102.34,102.43,102.0,102.07,87900.0,70.5968,70.6589,70.3623,70.4106,87900.0
2013-02-06 10:30:00,102.06,102.19,101.86,102.07,40200.0,70.4037,70.4933,70.2657,70.4106,40200.0
2013-02-06 11:00:00,102.06,102.17,101.98,102.07,59600.0,70.4037,70.4795,70.3485,70.4106,59600.0
2013-02-06 11:30:00,102.08,102.08,101.95,102.05,32900.0,70.4175,70.4175,70.3278,70.3968,32900.0
2013-02-06 12:00:00,102.05,102.29,102.05,102.26,31900.0,70.3968,70.5623,70.3968,70.5416,31900.0
2013-02-06 12:30:00,102.27,102.28,102.16,102.16,24000.0,70.5485,70.5554,70.4726,70.4726,24000.0
2013-02-06 13:00:00,102.14,102.34,102.1,102.1,55700.0,70.4588,70.5968,70.4312,70.4312,55700.0
2013-02-06 13:30:00,102.1,102.15,102.0,102.07,29800.0,70.4312,70.4657,70.3623,70.4106,29800.0
2013-02-06 14:00:00,102.08,102.36,102.03,102.28,26600.0,70.4175,70.6106,70.383,70.5554,26600.0
2013-02-06 14:30:00,102.27,102.47,102.26,102.46,32600.0,70.5485,70.6865,70.5416,70.6796,32600.0
2013-02-06 15:00:00,102.45,102.58,102.38,102.58,49100.0,70.6727,70.7624,70.6244,70.7624,49100.0
2013-02-06 15:30:00,102.58,102.8,102.45,102.8,102600.0,70.7624,70.9141,70.6727,70.9141,102600.0
2013-02-07 09:30:00,103.32,103.6,103.21,103.26,154700.0,71.2728,71.466,71.197,71.2314,154700.0
2013-02-07 10:00:00,103.24,103.3,102.71,102.79,64100.0,71.2176,71.259,70.852,70.9072,64100.0
2013-02-07 10:30:00,102.8,102.99,102.54,102.71,69500.0,70.9141,71.0452,70.7348,70.852,69500.0
2013-02-07 11:00:00,102.74,102.86,102.69,102.78,30300.0,70.8727,70.9555,70.8382,70.9003,30300.0
2013-02-07 11:30:00,102.77,102.8,102.43,102.53,23800.0,70.8934,70.9141,70.6589,70.7279,23800.0
2013-02-07 12:00:00,102.56,102.82,102.4,102.42,37400.0,70.7486,70.9279,70.6382,70.652,37400.0
2013-02-07 12:30:00,102.43,102.74,102.43,102.6,15700.0,70.6589,70.8727,70.6589,70.7762,15700.0
2013-02-07 13:00:00,102.6,102.72,102.55,102.72,13800.0,70.7762,70.8589,70.7417,70.8589,13800.0
2013-02-07 13:30:00,102.71,102.83,102.65,102.81,21700.0,70.852,70.9348,70.8107,70.921,21700.0
2013-02-07 14:00:00,102.81,102.85,102.65,102.78,40800.0,70.921,70.9486,70.8107,70.9003,40800.0
2013-02-07 14:30:00,102.78,102.8,102.68,102.8,22600.0,70.9003,70.9141,70.8313,70.9141,22600.0
2013-02-07 15:00:00,102.8,102.85,102.69,102.74,70100.0,70.9141,70.9486,70.8382,70.8727,70100.0
2013-02-07 15:30:00,102.74,102.83,102.65,102.8,78400.0,70.8727,70.9348,70.8107,70.9141,78400.0
2013-02-08 09:30:00,104.65,104.9,104.37,104.75,201800.0,72.1903,72.3628,71.9972,72.2593,201800.0
2013-02-08 10:00:00,104.75,104.83,104.65,104.66,89400.0,72.2593,72.3145,72.1903,72.1972,89400.0
2013-02-08 10:30:00,104.66,104.75,104.43,104.47,41100.0,72.1972,72.2593,72.0385,72.0661,41100.0
2013-02-08 11:00:00,104.5,104.52,104.34,104.46,28600.0,72.0868,72.1006,71.9765,72.0592,28600.0
2013-02-08 11:30:00,104.46,104.55,104.33,104.46,37900.0,72.0592,72.1213,71.9696,72.0592,37900.0
2013-02-08 12:00:00,104.41,104.52,104.41,104.46,19200.0,72.0247,72.1006,72.0247,72.0592,19200.0
2013-02-08 12:30:00,104.5,104.51,104.35,104.5,22100.0,72.0868,72.0937,71.9834,72.0868,22100.0
2013-02-08 13:00:00,104.46,104.54,104.42,104.44,10000.0,72.0592,72.1144,72.0316,72.0454,10000.0
2013-02-08 13:30:00,104.42,104.47,104.37,104.47,23100.0,72.0316,72.0661,71.9972,72.0661,23100.0
2013-02-08 14:00:00,104.48,104.53,104.38,104.41,33900.0,72.073,72.1075,72.0041,72.0247,33900.0
2013-02-08 14:30:00,104.42,104.42,104.28,104.28,20500.0,72.0316,72.0316,71.9351,71.9351,20500.0
2013-02-08 15:00:00,104.28,104.29,104.04,104.18,58700.0,71.9351,71.942,71.7695,71.8661,58700.0
2013-02-08 15:30:00,104.16,104.46,104.09,104.44,81900.0,71.8523,72.0592,71.804,72.0454,81900.0
2013-02-11 09:30:00,105.08,105.82,105.08,105.7,122500.0,72.4869,72.9974,72.4869,72.9146,122500.0
2013-02-11 10:00:00,105.71,105.86,105.36,105.48,48700.0,72.9215,73.025,72.6801,72.7629,48700.0
2013-02-11 10:30:00,105.48,105.59,105.35,105.5,35700.0,72.7629,72.8387,72.6732,72.7767,35700.0
2013-02-11 11:00:00,105.5,105.64,105.44,105.47,35900.0,72.7767,72.8732,72.7353,72.756,35900.0
2013-02-11 11:30:00,105.47,105.58,105.36,105.5,20500.0,72.756,72.8318,72.6801,72.7767,20500.0
2013-02-11 12:00:00,105.51,105.56,105.46,105.48,15100.0,72.7836,72.818,72.7491,72.7629,15100.0
2013-02-11 12:30:00,105.5,105.63,105.38,105.63,21400.0,72.7767,72.8663,72.6939,72.8663,21400.0
2013-02-11 13:00:00,105.62,105.68,105.54,105.64,23100.0,72.8594,72.9008,72.8042,72.8732,23100.0
2013-02-11 13:30:00,105.6,105.67,105.57,105.63,15800.0,72.8456,72.8939,72.8249,72.8663,15800.0
2013-02-11 14:00:00,105.62,105.9,105.62,105.7,51100.0,72.8594,73.0526,72.8594,72.9146,51100.0
2013-02-11 14:30:00,105.7,105.92,105.69,105.79,56500.0,72.9146,73.0664,72.9077,72.9767,56500.0
2013-02-11 15:00:00,105.82,105.9,105.71,105.86,71500.0,72.9974,73.0526,72.9215,73.025,71500.0
2013-02-11 15:30:00,105.86,106.0,105.84,105.92,164700.0,73.025,73.1216,73.0112,73.0664,164700.0
2013-02-12 09:30:00,105.1,105.22,104.68,104.73,115700.0,72.5007,72.5835,72.211,72.2455,115700.0
2013-02-12 10:00:00,104.74,104.96,104.69,104.86,44100.0,72.2524,72.4041,72.2179,72.3352,44100.0
2013-02-12 10:30:00,104.81,104.81,104.66,104.8,32900.0,72.3007,72.3007,72.1972,72.2938,32900.0
2013-02-12 11:00:00,104.84,104.85,104.71,104.81,17200.0,72.3214,72.3283,72.2317,72.3007,17200.0
2013-02-12 11:30:00,104.8,104.83,104.7,104.77,17900.0,72.2938,72.3145,72.2248,72.2731,17900.0
2013-02-12 12:00:00,104.78,105.0,104.78,104.89,18700.0,72.28,72.4317,72.28,72.3559,18700.0
2013-02-12 12:30:00,104.9,104.9,104.76,104.78,14300.0,72.3628,72.3628,72.2662,72.28,14300.0
2013-02-12 13:00:00,104.8,105.04,104.78,104.99,18100.0,72.2938,72.4593,72.28,72.4248,18100.0
2013-02-12 13:30:00,104.99,105.06,104.89,104.89,11500.0,72.4248,72.4731,72.3559,72.3559,11500.0
2013-02-12 14:00:00,104.9,104.99,104.84,104.91,20100.0,72.3628,72.4248,72.3214,72.3697,20100.0
2013-02-12 14:30:00,104.88,104.96,104.88,104.93,14600.0,72.349,72.4041,72.349,72.3835,14600.0
2013-02-12 15:00:00,104.94,104.94,104.77,104.83,47800.0,72.3904,72.3904,72.2731,72.3145,47800.0
2013-02-12 15:30:00,104.82,104.93,104.79,104.82,59200.0,72.3076,72.3835,72.2869,72.3076,59200.0
2013-02-13 09:30:00,104.67,104.73,104.43,104.65,69000.0,72.2041,72.2455,72.0385,72.1903,69000.0
2013-02-13 10:00:00,104.67,104.92,104.65,104.75,74500.0,72.2041,72.3766,72.1903,72.2593,74500.0
2013-02-13 10:30:00,104.77,104.77,104.18,104.3,101200.0,72.2731,72.2731,71.8661,71.9489,101200.0
2013-02-13 11:00:00,104.31,104.39,104.2,104.32,19000.0,71.9558,72.0109,71.8799,71.9627,19000.0
2013-02-13 11:30:00,104.3,104.35,104.27,104.33,13800.0,71.9489,71.9834,71.9282,71.9696,13800.0
2013-02-13 12:00:00,104.35,104.42,104.32,104.35,11600.0,71.9834,72.0316,71.9627,71.9834,11600.0
2013-02-13 12:30:00,104.34,104.44,104.31,104.33,31800.0,71.9765,72.0454,71.9558,71.9696,31800.0
2013-02-13 13:00:00,104.31,104.35,104.27,104.28,22500.0,71.9558,71.9834,71.9282,71.9351,22500.0
2013-02-13 13:30:00,104.28,104.38,104.28,104.35,23800.0,71.9351,72.0041,71.9351,71.9834,23800.0
2013-02-13 14:00:00,104.36,104.36,104.16,104.23,19400.0,71.9903,71.9903,71.8523,71.9006,19400.0
2013-02-13 14:30:00,104.23,104.24,104.04,104.05,71300.0,71.9006,71.9075,71.7695,71.7764,71300.0
2013-02-13 15:00:00,104.06,104.21,104.06,104.16,64300.0,71.7833,71.8868,71.7833,71.8523,64300.0
2013-02-13 15:30:00,104.17,104.26,104.02,104.23,96500.0,71.8592,71.9213,71.7557,71.9006,96500.0
2013-02-14 09:30:00,103.0,103.5,102.81,103.33,73200.0,71.0521,71.397,70.921,71.2797,73200.0
2013-02-14 10:00:00,103.34,103.35,103.01,103.14,58900.0,71.2866,71.2935,71.059,71.1487,58900.0
2013-02-14 10:30:00,103.14,103.14,103.01,103.11,38200.0,71.1487,71.1487,71.059,71.128,38200.0
2013-02-14 11:00:00,103.09,103.11,103.0,103.0,39800.0,71.1142,71.128,71.0521,71.0521,39800.0
2013-02-14 11:30:00,103.01,103.04,102.92,103.04,50700.0,71.059,71.0797,70.9969,71.0797,50700.0
2013-02-14 12:00:00,103.04,103.09,103.01,103.06,15600.0,71.0797,71.1142,71.059,71.0935,15600.0
2013-02-14 12:30:00,103.05,103.05,102.92,102.99,22700.0,71.0866,71.0866,70.9969,71.0452,22700.0
2013-02-14 13:00:00,102.99,102.99,102.75,102.75,33500.0,71.0452,71.0452,70.8796,70.8796,33500.0
2013-02-14 13:30:00,102.76,102.89,102.76,102.86,31300.0,70.8865,70.9762,70.8865,70.9555,31300.0
2013-02-14 14:00:00,102.87,102.93,102.86,102.88,12300.0,70.9624,71.0038,70.9555,70.9693,12300.0
2013-02-14 14:30:00,102.88,102.94,102.84,102.92,15100.0,70.9693,71.0107,70.9417,70.9969,15100.0
2013-02-14 15:00:00,102.9,102.93,102.79,102.84,28900.0,70.9831,71.0038,70.9072,70.9417,28900.0
2013-02-14 15:30:00,102.84,102.9,102.58,102.64,99100.0,70.9417,70.9831,70.7624,70.8038,99100.0
2013-02-15 09:30:00,102.96,103.1,102.73,102.94,71800.0,71.0245,71.1211,70.8658,71.0107,71800.0
2013-02-15 10:00:00,102.92,102.99,102.79,102.9,35600.0,70.9969,71.0452,70.9072,70.9831,35600.0
2013-02-15 10:30:00,102.92,103.03,102.83,103.0,32100.0,70.9969,71.0728,70.9348,71.0521,32100.0
2013-02-15 11:00:00,102.97,103.04,102.82,102.85,21100.0,71.0314,71.0797,70.9279,70.9486,21100.0
2013-02-15 11:30:00,102.86,102.86,102.67,102.83,19000.0,70.9555,70.9555,70.8244,70.9348,19000.0
2013-02-15 12:00:00,102.86,102.9,102.7,102.81,19200.0,70.9555,70.9831,70.8451,70.921,19200.0
2013-02-15 12:30:00,102.78,102.79,102.7,102.75,17200.0,70.9003,70.9072,70.8451,70.8796,17200.0
2013-02-15 13:00:00,102.76,102.8,102.72,102.75,21000.0,70.8865,70.9141,70.8589,70.8796,21000.0
2013-02-15 13:30:00,102.75,102.8,102.71,102.77,21300.0,70.8796,70.9141,70.852,70.8934,21300.0
2013-02-15 14:00:00,102.77,102.78,102.43,102.44,47400.0,70.8934,70.9003,70.6589,70.6658,47400.0
2013-02-15 14:30:00,102.46,102.61,102.42,102.52,28400.0,70.6796,70.7831,70.652,70.721,28400.0
2013-02-15 15:00:00,102.5,102.69,102.5,102.68,22400.0,70.7072,70.8382,70.7072,70.8313,22400.0
2013-02-15 15:30:00,102.68,102.68,102.54,102.6,67400.0,70.8313,70.8313,70.7348,70.7762,67400.0
2013-02-19 09:30:00,101.75,102.28,101.6,102.21,101800.0,70.1898,70.5554,70.0863,70.5071,101800.0
2013-02-19 10:00:00,102.2,102.25,102.13,102.17,26000.0,70.5002,70.5347,70.4519,70.4795,26000.0
2013-02-19 10:30:00,102.2,102.26,102.12,102.25,19700.0,70.5002,70.5416,70.445,70.5347,19700.0
2013-02-19 11:00:00,102.25,102.34,102.18,102.27,19300.0,70.5347,70.5968,70.4864,70.5485,19300.0
2013-02-19 11:30:00,102.3,102.48,102.26,102.48,15700.0,70.5692,70.6934,70.5416,70.6934,15700.0
2013-02-19 12:00:00,102.48,102.69,102.33,102.36,73000.0,70.6934,70.8382,70.5899,70.6106,73000.0
2013-02-19 12:30:00,102.39,102.48,102.36,102.47,41100.0,70.6313,70.6934,70.6106,70.6865,41100.0
2013-02-19 13:00:00,102.47,102.59,102.43,102.44,40600.0,70.6865,70.7693,70.6589,70.6658,40600.0
2013-02-19 13:30:00,102.44,102.63,102.43,102.57,28600.0,70.6658,70.7969,70.6589,70.7555,28600.0
2013-02-19 14:00:00,102.58,102.63,102.46,102.48,20600.0,70.7624,70.7969,70.6796,70.6934,20600.0
2013-02-19 14:30:00,102.49,102.51,102.35,102.45,25800.0,70.7003,70.7141,70.6037,70.6727,25800.0
2013-02-19 15:00:00,102.46,102.63,102.41,102.6,99400.0,70.6796,70.7969,70.6451,70.7762,99400.0
2013-02-19 15:30:00,102.57,102.59,102.42,102.52,75900.0,70.7555,70.7693,70.652,70.721,75900.0
2013-02-20 09:30:00,103.79,103.99,103.54,103.59,84700.0,71.5971,71.735,71.4246,71.4591,84700.0
2013-02-20 10:00:00,103.59,103.64,103.5,103.56,26300.0,71.4591,71.4936,71.397,71.4384,26300.0
2013-02-20 10:30:00,103.53,103.58,103.34,103.46,27800.0,71.4177,71.4522,71.2866,71.3694,27800.0
2013-02-20 11:00:00,103.45,103.48,103.35,103.45,13700.0,71.3625,71.3832,71.2935,71.3625,13700.0
2013-02-20 11:30:00,103.42,103.47,103.27,103.27,11200.0,71.3418,71.3763,71.2383,71.2383,11200.0
2013-02-20 12:00:00,103.31,103.49,103.2,103.32,59100.0,71.2659,71.3901,71.1901,71.2728,59100.0
2013-02-20 12:30:00,103.32,103.32,103.18,103.31,43700.0,71.2728,71.2728,71.1763,71.2659,43700.0
2013-02-20 13:00:00,103.31,103.41,103.23,103.38,25600.0,71.2659,71.3349,71.2108,71.3142,25600.0
2013-02-20 13:30:00,103.35,103.36,103.15,103.21,15800.0,71.2935,71.3004,71.1556,71.197,15800.0
2013-02-20 14:00:00,103.16,103.42,103.14,103.24,25900.0,71.1625,71.3418,71.1487,71.2176,25900.0
2013-02-20 14:30:00,103.21,103.3,103.11,103.16,42800.0,71.197,71.259,71.128,71.1625,42800.0
2013-02-20 15:00:00,103.14,103.24,102.75,102.81,85700.0,71.1487,71.2176,70.8796,70.921,85700.0
2013-02-20 15:30:00,102.77,102.87,102.54,102.57,64500.0,70.8934,70.9624,70.7348,70.7555,64500.0
2013-02-21 09:30:00,101.76,101.91,101.4,101.44,112600.0,70.1967,70.3002,69.9484,69.976,112600.0
2013-02-21 10:00:00,101.44,101.65,101.35,101.65,31700.0,69.976,70.1208,69.9139,70.1208,31700.0
2013-02-21 10:30:00,101.64,101.72,101.44,101.49,22400.0,70.1139,70.1691,69.976,70.0105,22400.0
2013-02-21 11:00:00,101.5,101.5,101.14,101.14,19900.0,70.0174,70.0174,69.769,69.769,19900.0
2013-02-21 11:30:00,101.14,101.26,101.06,101.11,26800.0,69.769,69.8518,69.7138,69.7483,26800.0
2013-02-21 12:00:00,101.13,101.15,100.9,100.99,67900.0,69.7621,69.7759,69.6035,69.6655,67900.0
2013-02-21 12:30:00,100.98,101.01,100.75,100.8,36600.0,69.6586,69.6793,69.5,69.5345,36600.0
2013-02-21 13:00:00,100.82,100.87,100.59,100.72,43800.0,69.5483,69.5828,69.3896,69.4793,43800.0
2013-02-21 13:30:00,100.75,100.75,100.5,100.58,17700.0,69.5,69.5,69.3275,69.3827,17700.0
2013-02-21 14:00:00,100.59,100.59,100.33,100.48,35200.0,69.3896,69.3896,69.2103,69.3137,35200.0
2013-02-21 14:30:00,100.48,100.73,100.44,100.69,38300.0,69.3137,69.4862,69.2861,69.4586,38300.0
2013-02-21 15:00:00,100.7,101.23,100.64,101.15,55400.0,69.4655,69.8311,69.4241,69.7759,55400.0
2013-02-21 15:30:00,101.12,101.21,101.01,101.11,85000.0,69.7552,69.8173,69.6793,69.7483,85000.0
2013-02-22 09:30:00,102.03,102.14,101.66,101.66,38800.0,70.383,70.4588,70.1277,70.1277,38800.0
2013-02-22 10:00:00,101.73,101.76,101.46,101.47,18400.0,70.176,70.1967,69.9898,69.9967,18400.0
2013-02-22 10:30:00,101.51,101.67,101.48,101.64,13000.0,70.0242,70.1346,70.0036,70.1139,13000.0
2013-02-22 11:00:00,101.64,101.68,101.55,101.65,17500.0,70.1139,70.1415,70.0518,70.1208,17500.0
2013-02-22 11:30:00,101.65,101.96,101.62,101.96,23100.0,70.1208,70.3347,70.1001,70.3347,23100.0
2013-02-22 12:00:00,101.93,102.0,101.88,101.91,14600.0,70.314,70.3623,70.2795,70.3002,14600.0
2013-02-22 12:30:00,101.91,102.12,101.9,102.07,15100.0,70.3002,70.445,70.2933,70.4106,15100.0
2013-02-22 13:00:00,102.1,102.13,101.83,101.85,10800.0,70.4312,70.4519,70.245,70.2588,10800.0
2013-02-22 13:30:00,101.84,101.88,101.65,101.85,28800.0,70.2519,70.2795,70.1208,70.2588,28800.0
2013-02-22 14:00:00,101.86,101.87,101.71,101.76,31700.0,70.2657,70.2726,70.1622,70.1967,31700.0
2013-02-22 14:30:00,101.75,101.98,101.7,101.94,42400.0,70.1898,70.3485,70.1553,70.3209,42400.0
2013-02-22 15:00:00,101.95,102.12,101.94,102.12,36700.0,70.3278,70.445,70.3209,70.445,36700.0
2013-02-22 15:30:00,102.12,102.34,102.07,102.34,93900.0,70.445,70.5968,70.4106,70.5968,93900.0
2013-02-25 09:30:00,102.06,102.48,102.01,102.16,43700.0,70.4037,70.6934,70.3692,70.4726,43700.0
2013-02-25 10:00:00,102.19,102.35,101.81,101.84,37400.0,70.4933,70.6037,70.2312,70.2519,37400.0
2013-02-25 10:30:00,101.82,101.9,101.44,101.6,20300.0,70.2381,70.2933,69.976,70.0863,20300.0
2013-02-25 11:00:00,101.59,101.8,101.49,101.68,22400.0,70.0794,70.2243,70.0105,70.1415,22400.0
2013-02-25 11:30:00,101.67,101.79,101.09,101.16,27800.0,70.1346,70.2174,69.7345,69.7828,27800.0
2013-02-25 12:00:00,101.15,101.42,101.15,101.38,10600.0,69.7759,69.9622,69.7759,69.9346,10600.0
2013-02-25 12:30:00,101.38,101.5,101.24,101.42,13100.0,69.9346,70.0174,69.838,69.9622,13100.0
2013-02-25 13:00:00,101.4,101.44,101.21,101.26,7200.0,69.9484,69.976,69.8173,69.8518,7200.0
2013-02-25 13:30:00,101.19,101.19,100.69,100.75,26700.0,69.8035,69.8035,69.4586,69.5,26700.0
2013-02-25 14:00:00,100.77,101.09,100.69,100.93,26700.0,69.5138,69.7345,69.4586,69.6242,26700.0
2013-02-25 14:30:00,101.01,101.11,100.66,100.86,20900.0,69.6793,69.7483,69.4379,69.5759,20900.0
2013-02-25 15:00:00,100.84,100.97,100.52,100.57,58800.0,69.5621,69.6517,69.3413,69.3758,58800.0
2013-02-25 15:30:00,100.56,100.65,99.34,99.34,342600.0,69.3689,69.431,68.5273,68.5273,342600.0
2013-02-26 09:30:00,102.18,102.42,102.01,102.39,177100.0,70.4864,70.652,70.3692,70.6313,177100.0
2013-02-26 10:00:00,102.43,102.78,101.9,101.97,70500.0,70.6589,70.9003,70.2933,70.3416,70500.0
2013-02-26 10:30:00,101.9,102.09,101.82,101.91,29700.0,70.2933,70.4243,70.2381,70.3002,29700.0
2013-02-26 11:00:00,101.9,101.9,101.64,101.67,57500.0,70.2933,70.2933,70.1139,70.1346,57500.0
2013-02-26 11:30:00,101.73,101.76,101.5,101.66,16200.0,70.176,70.1967,70.0174,70.1277,16200.0
2013-02-26 12:00:00,101.63,101.77,101.5,101.66,18000.0,70.107,70.2036,70.0174,70.1277,18000.0
2013-02-26 12:30:00,101.64,101.89,101.64,101.89,9700.0,70.1139,70.2864,70.1139,70.2864,9700.0
2013-02-26 13:00:00,101.88,102.0,101.59,101.77,28100.0,70.2795,70.3623,70.0794,70.2036,28100.0
2013-02-26 13:30:00,101.69,101.97,101.67,101.88,27400.0,70.1484,70.3416,70.1346,70.2795,27400.0
2013-02-26 14:00:00,101.88,102.08,101.83,102.08,16800.0,70.2795,70.4175,70.245,70.4175,16800.0
2013-02-26 14:30:00,102.07,102.15,101.88,102.01,26600.0,70.4106,70.4657,70.2795,70.3692,26600.0
2013-02-26 15:00:00,102.01,102.2,101.9,102.16,42200.0,70.3692,70.5002,70.2933,70.4726,42200.0
2013-02-26 15:30:00,102.15,102.5,102.02,102.39,191700.0,70.4657,70.7072,70.3761,70.6313,191700.0
2013-02-27 09:30:00,100.49,100.7,100.31,100.51,70000.0,69.3206,69.4655,69.1965,69.3344,70000.0
2013-02-27 10:00:00,100.56,100.94,100.49,100.93,31400.0,69.3689,69.631,69.3206,69.6242,31400.0
2013-02-27 10:30:00,100.94,101.0,100.64,100.64,38800.0,69.631,69.6724,69.4241,69.4241,38800.0
2013-02-27 11:00:00,100.63,100.93,100.6,100.89,23100.0,69.4172,69.6242,69.3965,69.5966,23100.0
2013-02-27 11:30:00,100.89,101.2,100.85,101.13,25500.0,69.5966,69.8104,69.569,69.7621,25500.0
2013-02-27 12:00:00,101.11,101.29,101.11,101.28,12600.0,69.7483,69.8725,69.7483,69.8656,12600.0
2013-02-27 12:30:00,101.25,101.42,101.25,101.32,23800.0,69.8449,69.9622,69.8449,69.8932,23800.0
2013-02-27 13:00:00,101.34,101.34,101.16,101.25,20000.0,69.907,69.907,69.7828,69.8449,20000.0
2013-02-27 13:30:00,101.26,101.31,101.15,101.2,13300.0,69.8518,69.8863,69.7759,69.8104,13300.0
2013-02-27 14:00:00,101.23,101.66,101.23,101.61,31800.0,69.8311,70.1277,69.8311,70.0932,31800.0
2013-02-27 14:30:00,101.6,101.8,101.6,101.72,37500.0,70.0863,70.2243,70.0863,70.1691,37500.0
2013-02-27 15:00:00,101.72,101.75,101.56,101.65,36900.0,70.1691,70.1898,70.0587,70.1208,36900.0
2013-02-27 15:30:00,101.64,101.8,101.61,101.64,56800.0,70.1139,70.2243,70.0932,70.1139,56800.0
2013-02-28 09:30:00,102.89,102.99,102.44,102.55,46200.0,70.9762,71.0452,70.6658,70.7417,46200.0
2013-02-28 10:00:00,102.52,102.54,102.22,102.4,21700.0,70.721,70.7348,70.514,70.6382,21700.0
2013-02-28 10:30:00,102.4,102.41,102.19,102.24,34100.0,70.6382,70.6451,70.4933,70.5278,34100.0
2013-02-28 11:00:00,102.23,102.4,102.2,102.23,10200.0,70.5209,70.6382,70.5002,70.5209,10200.0
2013-02-28 11:30:00,102.2,102.25,102.07,102.19,19800.0,70.5002,70.5347,70.4106,70.4933,19800.0
2013-02-28 12:00:00,102.23,102.26,102.14,102.19,23300.0,70.5209,70.5416,70.4588,70.4933,23300.0
2013-02-28 12:30:00,102.18,102.33,102.14,102.25,19200.0,70.4864,70.5899,70.4588,70.5347,19200.0
2013-02-28 13:00:00,102.21,102.67,102.21,102.63,29800.0,70.5071,70.8244,70.5071,70.7969,29800.0
2013-02-28 13:30:00,102.62,103.05,102.54,103.0,49500.0,70.79,71.0866,70.7348,71.0521,49500.0
2013-02-28 14:00:00,102.98,103.08,102.95,103.02,29200.0,71.0383,71.1073,71.0176,71.0659,29200.0
2013-02-28 14:30:00,103.03,103.05,102.85,102.89,55000.0,71.0728,71.0866,70.9486,70.9762,55000.0
2013-02-28 15:00:00,102.87,102.87,102.61,102.72,38000.0,70.9624,70.9624,70.7831,70.8589,38000.0
2013-02-28 15:30:00,102.71,102.95,102.55,102.57,140800.0,70.852,71.0176,70.7417,70.7555,140800.0
2013-03-01 09:30:00,102.33,102.53,102.0,102.27,54000.0,70.5899,70.7279,70.3623,70.5485,54000.0
2013-03-01 10:00:00,102.35,102.96,102.32,102.76,78400.0,70.6037,71.0245,70.583,70.8865,78400.0
2013-03-01 10:30:00,102.76,102.88,102.69,102.8,23100.0,70.8865,70.9693,70.8382,70.9141,23100.0
2013-03-01 11:00:00,102.8,102.87,102.45,102.47,13600.0,70.9141,70.9624,70.6727,70.6865,13600.0
2013-03-01 11:30:00,102.44,102.52,102.3,102.36,15600.0,70.6658,70.721,70.5692,70.6106,15600.0
2013-03-01 12:00:00,102.38,102.6,102.38,102.5,13900.0,70.6244,70.7762,70.6244,70.7072,13900.0
2013-03-01 12:30:00,102.5,102.54,102.39,102.44,4900.0,70.7072,70.7348,70.6313,70.6658,4900.0
2013-03-01 13:00:00,102.46,102.52,102.38,102.38,9400.0,70.6796,70.721,70.6244,70.6244,9400.0
2013-03-01 13:30:00,102.42,102.42,102.18,102.25,9700.0,70.652,70.652,70.4864,70.5347,9700.0
2013-03-01 14:00:00,102.25,102.3,102.13,102.13,24700.0,70.5347,70.5692,70.4519,70.4519,24700.0
2013-03-01 14:30:00,102.17,102.29,102.06,102.12,8700.0,70.4795,70.5623,70.4037,70.445,8700.0
2013-03-01 15:00:00,102.12,102.57,102.11,102.56,28900.0,70.445,70.7555,70.4381,70.7486,28900.0
2013-03-01 15:30:00,102.55,102.76,102.55,102.68,73300.0,70.7417,70.8865,70.7417,70.8313,73300.0
2013-03-04 09:30:00,102.01,102.06,101.58,101.86,25100.0,70.3692,70.4037,70.0725,70.2657,25100.0
2013-03-04 10:00:00,101.89,101.94,101.48,101.5,25300.0,70.2864,70.3209,70.0036,70.0174,25300.0
2013-03-04 10:30:00,101.51,101.85,101.51,101.72,12400.0,70.0242,70.2588,70.0242,70.1691,12400.0
2013-03-04 11:00:00,101.73,101.88,101.55,101.76,12900.0,70.176,70.2795,70.0518,70.1967,12900.0
2013-03-04 11:30:00,101.81,101.82,101.74,101.77,5300.0,70.2312,70.2381,70.1829,70.2036,5300.0
2013-03-04 12:00:00,101.78,101.78,101.6,101.6,6100.0,70.2105,70.2105,70.0863,70.0863,6100.0
2013-03-04 12:30:00,101.6,101.72,101.53,101.72,10300.0,70.0863,70.1691,70.038,70.1691,10300.0
2013-03-04 13:00:00,101.65,101.92,101.62,101.9,13500.0,70.1208,70.3071,70.1001,70.2933,13500.0
2013-03-04 13:30:00,101.92,102.24,101.92,102.17,48800.0,70.3071,70.5278,70.3071,70.4795,48800.0
2013-03-04 14:00:00,102.22,102.3,101.98,102.2,18800.0,70.514,70.5692,70.3485,70.5002,18800.0
2013-03-04 14:30:00,102.22,102.4,102.11,102.31,9100.0,70.514,70.6382,70.4381,70.5761,9100.0
2013-03-04 15:00:00,102.32,102.33,102.18,102.26,16800.0,70.583,70.5899,70.4864,70.5416,16800.0
2013-03-04 15:30:00,102.26,102.46,102.17,102.44,33200.0,70.5416,70.6796,70.4795,70.6658,33200.0
2013-03-05 09:30:00,102.73,102.9,102.54,102.84,52200.0,70.8658,70.9831,70.7348,70.9417,52200.0
2013-03-05 10:00:00,102.85,103.19,102.85,103.19,65900.0,70.9486,71.1832,70.9486,71.1832,65900.0
2013-03-05 10:30:00,103.19,103.51,103.16,103.31,109100.0,71.1832,71.4039,71.1625,71.2659,109100.0
2013-03-05 11:00:00,103.37,103.68,103.36,103.62,53500.0,71.3073,71.5212,71.3004,71.4798,53500.0
2013-03-05 11:30:00,103.63,103.8,103.53,103.76,19900.0,71.4867,71.604,71.4177,71.5764,19900.0
2013-03-05 12:00:00,103.73,103.8,103.6,103.69,17700.0,71.5557,71.604,71.466,71.5281,17700.0
2013-03-05 12:30:00,103.68,103.74,103.58,103.7,18400.0,71.5212,71.5626,71.4522,71.535,18400.0
2013-03-05 13:00:00,103.65,103.74,103.61,103.74,20600.0,71.5005,71.5626,71.4729,71.5626,20600.0
2013-03-05 13:30:00,103.73,103.76,103.59,103.65,20400.0,71.5557,71.5764,71.4591,71.5005,20400.0
2013-03-05 14:00:00,103.61,103.69,103.45,103.45,22600.0,71.4729,71.5281,71.3625,71.3625,22600.0
2013-03-05 14:30:00,103.43,103.57,103.4,103.49,21500.0,71.3487,71.4453,71.328,71.3901,21500.0
2013-03-05 15:00:00,103.5,103.56,103.35,103.37,61000.0,71.397,71.4384,71.2935,71.3073,61000.0
2013-03-05 15:30:00,103.38,103.46,103.24,103.29,105600.0,71.3142,71.3694,71.2176,71.2521,105600.0
2013-03-06 09:30:00,104.23,104.46,104.12,104.39,55100.0,71.9006,72.0592,71.8247,72.0109,55100.0
2013-03-06 10:00:00,104.36,104.41,104.14,104.26,41400.0,71.9903,72.0247,71.8385,71.9213,41400.0
2013-03-06 10:30:00,104.23,104.28,104.08,104.16,29400.0,71.9006,71.9351,71.7971,71.8523,29400.0
2013-03-06 11:00:00,104.13,104.18,104.0,104.0,10900.0,71.8316,71.8661,71.7419,71.7419,10900.0
2013-03-06 11:30:00,104.04,104.07,103.84,103.9,11900.0,71.7695,71.7902,71.6315,71.6729,11900.0
2013-03-06 12:00:00,103.85,103.93,103.72,103.87,41100.0,71.6384,71.6936,71.5488,71.6522,41100.0
2013-03-06 12:30:00,103.87,104.1,103.86,104.04,14500.0,71.6522,71.8109,71.6453,71.7695,14500.0
2013-03-06 13:00:00,103.98,104.21,103.95,104.17,21200.0,71.7281,71.8868,71.7074,71.8592,21200.0
2013-03-06 13:30:00,104.19,104.38,104.13,104.38,34300.0,71.873,72.0041,71.8316,72.0041,34300.0
2013-03-06 14:00:00,104.38,104.47,104.36,104.41,33800.0,72.0041,72.0661,71.9903,72.0247,33800.0
2013-03-06 14:30:00,104.44,104.62,104.4,104.53,40300.0,72.0454,72.1696,72.0178,72.1075,40300.0
2013-03-06 15:00:00,104.51,104.52,104.42,104.48,46200.0,72.0937,72.1006,72.0316,72.073,46200.0
2013-03-06 15:30:00,104.48,104.48,104.25,104.43,109500.0,72.073,72.073,71.9144,72.0385,109500.0
2013-03-07 09:30:00,103.2,103.4,103.17,103.35,86800.0,71.1901,71.328,71.1694,71.2935,86800.0
2013-03-07 10:00:00,103.39,103.4,103.27,103.33,26100.0,71.3211,71.328,71.2383,71.2797,26100.0
2013-03-07 10:30:00,103.37,103.59,103.34,103.41,38800.0,71.3073,71.4591,71.2866,71.3349,38800.0
2013-03-07 11:00:00,103.38,103.71,103.38,103.67,23400.0,71.3142,71.5419,71.3142,71.5143,23400.0
2013-03-07 11:30:00,103.64,103.83,103.62,103.81,42600.0,71.4936,71.6246,71.4798,71.6108,42600.0
2013-03-07 12:00:00,103.8,103.83,103.64,103.72,18200.0,71.604,71.6246,71.4936,71.5488,18200.0
2013-03-07 12:30:00,103.72,103.78,103.68,103.71,9000.0,71.5488,71.5902,71.5212,71.5419,9000.0
2013-03-07 13:00:00,103.71,103.72,103.45,103.47,9900.0,71.5419,71.5488,71.3625,71.3763,9900.0
2013-03-07 13:30:00,103.45,103.46,103.33,103.36,14800.0,71.3625,71.3694,71.2797,71.3004,14800.0
2013-03-07 14:00:00,103.37,103.37,103.18,103.22,11400.0,71.3073,71.3073,71.1763,71.2039,11400.0
2013-03-07 14:30:00,103.27,103.29,103.1,103.24,22000.0,71.2383,71.2521,71.1211,71.2176,22000.0
2013-03-07 15:00:00,103.21,103.29,103.18,103.27,24900.0,71.197,71.2521,71.1763,71.2383,24900.0
2013-03-07 15:30:00,103.28,103.33,103.2,103.25,57700.0,71.2452,71.2797,71.1901,71.2245,57700.0
2013-03-08 09:30:00,103.42,103.7,103.22,103.38,48100.0,71.3418,71.535,71.2039,71.3142,48100.0
2013-03-08 10:00:00,103.38,103.46,103.0,103.42,36400.0,71.3142,71.3694,71.0521,71.3418,36400.0
2013-03-08 10:30:00,103.47,103.59,103.27,103.42,16300.0,71.3763,71.4591,71.2383,71.3418,16300.0
2013-03-08 11:00:00,103.42,103.58,103.31,103.37,24200.0,71.3418,71.4522,71.2659,71.3073,24200.0
2013-03-08 11:30:00,103.36,103.36,103.21,103.33,12000.0,71.3004,71.3004,71.197,71.2797,12000.0
2013-03-08 12:00:00,103.39,103.6,103.39,103.59,62300.0,71.3211,71.466,71.3211,71.4591,62300.0
2013-03-08 12:30:00,103.59,103.63,103.41,103.51,25100.0,71.4591,71.4867,71.3349,71.4039,25100.0
2013-03-08 13:00:00,103.46,103.61,103.46,103.57,8200.0,71.3694,71.4729,71.3694,71.4453,8200.0
2013-03-08 13:30:00,103.54,103.74,103.54,103.74,13200.0,71.4246,71.5626,71.4246,71.5626,13200.0
2013-03-08 14:00:00,103.73,103.9,103.71,103.9,11500.0,71.5557,71.6729,71.5419,71.6729,11500.0
2013-03-08 14:30:00,103.93,103.97,103.78,103.82,21300.0,71.6936,71.7212,71.5902,71.6177,21300.0
2013-03-08 15:00:00,103.84,104.0,103.81,103.87,48300.0,71.6315,71.7419,71.6108,71.6522,48300.0
2013-03-08 15:30:00,103.86,103.96,103.68,103.69,77300.0,71.6453,71.7143,71.5212,71.5281,77300.0
2013-03-11 09:30:00,103.9,104.18,103.88,104.03,38000.0,71.6729,71.8661,71.6591,71.7626,38000.0
2013-03-11 10:00:00,104.02,104.02,103.74,103.84,7600.0,71.7557,71.7557,71.5626,71.6315,7600.0
2013-03-11 10:30:00,103.83,103.93,103.73,103.93,6000.0,71.6246,71.6936,71.5557,71.6936,6000.0
2013-03-11 11:00:00,103.91,103.94,103.82,103.9,5800.0,71.6798,71.7005,71.6177,71.6729,5800.0
2013-03-11 11:30:00,103.89,104.0,103.86,103.96,4600.0,71.666,71.7419,71.6453,71.7143,4600.0
2013-03-11 12:00:00,103.97,104.04,103.94,104.02,7200.0,71.7212,71.7695,71.7005,71.7557,7200.0
2013-03-11 12:30:00,104.02,104.02,103.92,103.98,4100.0,71.7557,71.7557,71.6867,71.7281,4100.0
2013-03-11 13:00:00,103.99,104.15,103.96,104.15,8500.0,71.735,71.8454,71.7143,71.8454,8500.0
2013-03-11 13:30:00,104.14,104.19,104.1,104.13,6000.0,71.8385,71.873,71.8109,71.8316,6000.0
2013-03-11 14:00:00,104.14,104.17,104.05,104.12,9300.0,71.8385,71.8592,71.7764,71.8247,9300.0
2013-03-11 14:30:00,104.1,104.16,104.04,104.08,15600.0,71.8109,71.8523,71.7695,71.7971,15600.0
2013-03-11 15:00:00,104.08,104.17,104.03,104.06,15200.0,71.7971,71.8592,71.7626,71.7833,15200.0
2013-03-11 15:30:00,104.08,104.18,104.04,104.17,38300.0,71.7971,71.8661,71.7695,71.8592,38300.0
2013-03-12 09:30:00,102.94,103.25,102.8,103.22,52700.0,71.0107,71.2245,70.9141,71.2039,52700.0
2013-03-12 10:00:00,103.25,103.44,103.25,103.32,23800.0,71.2245,71.3556,71.2245,71.2728,23800.0
2013-03-12 10:30:00,103.34,103.38,103.11,103.2,21300.0,71.2866,71.3142,71.128,71.1901,21300.0
2013-03-12 11:00:00,103.14,103.18,102.55,102.55,68500.0,71.1487,71.1763,70.7417,70.7417,68500.0
2013-03-12 11:30:00,102.54,102.97,102.54,102.93,51400.0,70.7348,71.0314,70.7348,71.0038,51400.0
2013-03-12 12:00:00,102.91,103.0,102.8,102.84,15000.0,70.99,71.0521,70.9141,70.9417,15000.0
2013-03-12 12:30:00,102.88,103.05,102.83,103.05,5300.0,70.9693,71.0866,70.9348,71.0866,5300.0
2013-03-12 13:00:00,103.04,103.05,102.81,102.83,14900.0,71.0797,71.0866,70.921,70.9348,14900.0
2013-03-12 13:30:00,102.84,102.94,102.8,102.89,17600.0,70.9417,71.0107,70.9141,70.9762,17600.0
2013-03-12 14:00:00,102.89,102.9,102.7,102.73,11300.0,70.9762,70.9831,70.8451,70.8658,11300.0
2013-03-12 14:30:00,102.8,102.9,102.72,102.76,12300.0,70.9141,70.9831,70.8589,70.8865,12300.0
2013-03-12 15:00:00,102.81,102.92,102.72,102.82,24900.0,70.921,70.9969,70.8589,70.9279,24900.0
2013-03-12 15:30:00,102.84,102.87,102.73,102.74,60300.0,70.9417,70.9624,70.8658,70.8727,60300.0
2013-03-13 09:30:00,102.65,102.84,102.55,102.6,26700.0,70.8107,70.9417,70.7417,70.7762,26700.0
2013-03-13 10:00:00,102.61,102.66,102.53,102.55,8800.0,70.7831,70.8175,70.7279,70.7417,8800.0
2013-03-13 10:30:00,102.56,102.85,102.53,102.82,8500.0,70.7486,70.9486,70.7279,70.9279,8500.0
2013-03-13 11:00:00,102.82,102.91,102.76,102.86,9700.0,70.9279,70.99,70.8865,70.9555,9700.0
2013-03-13 11:30:00,102.83,102.87,102.7,102.75,9800.0,70.9348,70.9624,70.8451,70.8796,9800.0
2013-03-13 12:00:00,102.77,102.87,102.77,102.87,9400.0,70.8934,70.9624,70.8934,70.9624,9400.0
2013-03-13 12:30:00,102.89,103.02,102.82,103.02,7500.0,70.9762,71.0659,70.9279,71.0659,7500.0
2013-03-13 13:00:00,102.99,103.16,102.99,103.13,8800.0,71.0452,71.1625,71.0452,71.1418,8800.0
2013-03-13 13:30:00,103.14,103.25,103.14,103.18,10900.0,71.1487,71.2245,71.1487,71.1763,10900.0
2013-03-13 14:00:00,103.18,103.18,103.02,103.07,8100.0,71.1763,71.1763,71.0659,71.1004,8100.0
2013-03-13 14:30:00,103.01,103.06,102.92,102.98,11700.0,71.059,71.0935,70.9969,71.0383,11700.0
2013-03-13 15:00:00,103.01,103.05,102.88,103.05,17600.0,71.059,71.0866,70.9693,71.0866,17600.0
2013-03-13 15:30:00,103.04,103.11,102.87,102.9,35500.0,71.0797,71.128,70.9624,70.9831,35500.0
2013-03-14 09:30:00,103.07,103.45,103.07,103.31,18400.0,71.1004,71.3625,71.1004,71.2659,18400.0
2013-03-14 10:00:00,103.33,103.4,103.18,103.26,6600.0,71.2797,71.328,71.1763,71.2314,6600.0
2013-03-14 10:30:00,103.29,103.4,103.26,103.3,13700.0,71.2521,71.328,71.2314,71.259,13700.0
2013-03-14 11:00:00,103.28,103.49,103.25,103.36,12300.0,71.2452,71.3901,71.2245,71.3004,12300.0
2013-03-14 11:30:00,103.33,103.41,103.31,103.31,5200.0,71.2797,71.3349,71.2659,71.2659,5200.0
2013-03-14 12:00:00,103.29,103.44,103.29,103.41,8300.0,71.2521,71.3556,71.2521,71.3349,8300.0
2013-03-14 12:30:00,103.41,103.45,103.33,103.34,17300.0,71.3349,71.3625,71.2797,71.2866,17300.0
2013-03-14 13:00:00,103.3,103.4,103.04,103.16,18000.0,71.259,71.328,71.0797,71.1625,18000.0
2013-03-14 13:30:00,103.19,103.25,103.12,103.18,17600.0,71.1832,71.2245,71.1349,71.1763,17600.0
2013-03-14 14:00:00,103.17,103.3,103.13,103.29,10400.0,71.1694,71.259,71.1418,71.2521,10400.0
2013-03-14 14:30:00,103.25,103.4,103.23,103.38,11700.0,71.2245,71.328,71.2108,71.3142,11700.0
2013-03-14 15:00:00,103.34,103.5,103.33,103.46,18000.0,71.2866,71.397,71.2797,71.3694,18000.0
2013-03-14 15:30:00,103.45,103.64,103.44,103.58,31500.0,71.3625,71.4936,71.3556,71.4522,31500.0
2013-03-15 09:30:00,104.14,104.2,103.93,103.95,37200.0,71.8385,71.8799,71.6936,71.7074,37200.0
2013-03-15 10:00:00,103.91,103.95,103.65,103.83,19300.0,71.6798,71.7074,71.5005,71.6246,19300.0
2013-03-15 10:30:00,103.84,103.88,103.66,103.72,23700.0,71.6315,71.6591,71.5074,71.5488,23700.0
2013-03-15 11:00:00,103.71,103.86,103.65,103.83,15500.0,71.5419,71.6453,71.5005,71.6246,15500.0
2013-03-15 11:30:00,103.88,103.95,103.75,103.81,10500.0,71.6591,71.7074,71.5695,71.6108,10500.0
2013-03-15 12:00:00,103.79,103.91,103.66,103.86,15600.0,71.5971,71.6798,71.5074,71.6453,15600.0
2013-03-15 12:30:00,103.84,103.97,103.8,103.85,17300.0,71.6315,71.7212,71.604,71.6384,17300.0
2013-03-15 13:00:00,103.84,103.9,103.72,103.77,10300.0,71.6315,71.6729,71.5488,71.5833,10300.0
2013-03-15 13:30:00,103.76,103.88,103.75,103.83,10300.0,71.5764,71.6591,71.5695,71.6246,10300.0
2013-03-15 14:00:00,103.84,103.84,103.59,103.61,22000.0,71.6315,71.6315,71.4591,71.4729,22000.0
2013-03-15 14:30:00,103.59,103.66,103.51,103.61,18700.0,71.4591,71.5074,71.4039,71.4729,18700.0
2013-03-15 15:00:00,103.63,103.78,103.63,103.74,14900.0,71.4867,71.5902,71.4867,71.5626,14900.0
2013-03-15 15:30:00,103.73,104.0,103.73,103.93,60500.0,71.5557,71.7419,71.5557,71.6936,60500.0
2013-03-18 09:30:00,103.44,103.6,102.88,103.13,150200.0,71.3556,71.466,70.9693,71.1418,150200.0
2013-03-18 10:00:00,103.15,103.48,103.15,103.38,28900.0,71.1556,71.3832,71.1556,71.3142,28900.0
2013-03-18 10:30:00,103.47,103.5,103.23,103.27,13500.0,71.3763,71.397,71.2108,71.2383,13500.0
2013-03-18 11:00:00,103.25,103.4,103.25,103.27,9500.0,71.2245,71.328,71.2245,71.2383,9500.0
2013-03-18 11:30:00,103.28,103.39,103.21,103.38,18200.0,71.2452,71.3211,71.197,71.3142,18200.0
2013-03-18 12:00:00,103.43,103.62,103.41,103.56,12600.0,71.3487,71.4798,71.3349,71.4384,12600.0
2013-03-18 12:30:00,103.54,103.54,103.27,103.31,10900.0,71.4246,71.4246,71.2383,71.2659,10900.0
2013-03-18 13:00:00,103.3,103.33,103.23,103.23,9900.0,71.259,71.2797,71.2108,71.2108,9900.0
2013-03-18 13:30:00,103.21,103.23,103.14,103.15,10400.0,71.197,71.2108,71.1487,71.1556,10400.0
2013-03-18 14:00:00,103.13,103.31,103.13,103.29,7600.0,71.1418,71.2659,71.1418,71.2521,7600.0
2013-03-18 14:30:00,103.29,103.32,103.1,103.1,17600.0,71.2521,71.2728,71.1211,71.1211,17600.0
2013-03-18 15:00:00,103.1,103.16,102.85,102.87,21300.0,71.1211,71.1625,70.9486,70.9624,21300.0
2013-03-18 15:30:00,102.87,102.91,102.7,102.86,75400.0,70.9624,70.99,70.8451,70.9555,75400.0
2013-03-19 09:30:00,103.72,104.0,103.54,103.63,47900.0,71.5488,71.7419,71.4246,71.4867,47900.0
2013-03-19 10:00:00,103.62,103.71,103.38,103.46,11700.0,71.4798,71.5419,71.3142,71.3694,11700.0
2013-03-19 10:30:00,103.45,103.46,103.27,103.45,9400.0,71.3625,71.3694,71.2383,71.3625,9400.0
2013-03-19 11:00:00,103.4,103.5,103.35,103.49,7900.0,71.328,71.397,71.2935,71.3901,7900.0
2013-03-19 11:30:00,103.45,103.5,103.08,103.14,18700.0,71.3625,71.397,71.1073,71.1487,18700.0
2013-03-19 12:00:00,103.15,103.16,102.84,103.11,12000.0,71.1556,71.1625,70.9417,71.128,12000.0
2013-03-19 12:30:00,103.1,103.1,102.71,102.75,15300.0,71.1211,71.1211,70.852,70.8796,15300.0
2013-03-19 13:00:00,102.81,102.86,102.6,102.75,5300.0,70.921,70.9555,70.7762,70.8796,5300.0
2013-03-19 13:30:00,102.69,102.89,102.63,102.83,11600.0,70.8382,70.9762,70.7969,70.9348,11600.0
2013-03-19 14:00:00,102.85,103.07,102.81,103.06,23100.0,70.9486,71.1004,70.921,71.0935,23100.0
2013-03-19 14:30:00,103.07,103.16,102.95,103.01,12300.0,71.1004,71.1625,71.0176,71.059,12300.0
2013-03-19 15:00:00,102.98,103.39,102.92,103.03,16300.0,71.0383,71.3211,70.9969,71.0728,16300.0
2013-03-19 15:30:00,103.07,103.17,102.94,103.11,37500.0,71.1004,71.1694,71.0107,71.128,37500.0
2013-03-20 09:30:00,103.4,104.17,103.4,103.87,21600.0,71.328,71.8592,71.328,71.6522,21600.0
2013-03-20 10:00:00,103.85,103.99,103.81,103.92,11100.0,71.6384,71.735,71.6108,71.6867,11100.0
2013-03-20 10:30:00,103.89,103.95,103.7,103.76,15500.0,71.666,71.7074,71.535,71.5764,15500.0
2013-03-20 11:00:00,103.82,103.93,103.8,103.86,7400.0,71.6177,71.6936,71.604,71.6453,7400.0
2013-03-20 11:30:00,103.86,103.9,103.73,103.73,17900.0,71.6453,71.6729,71.5557,71.5557,17900.0
2013-03-20 12:00:00,103.69,103.87,103.67,103.84,18000.0,71.5281,71.6522,71.5143,71.6315,18000.0
2013-03-20 12:30:00,103.87,103.89,103.8,103.87,6000.0,71.6522,71.666,71.604,71.6522,6000.0
2013-03-20 13:00:00,103.84,103.86,103.76,103.78,13100.0,71.6315,71.6453,71.5764,71.5902,13100.0
2013-03-20 13:30:00,103.76,103.89,103.72,103.89,6900.0,71.5764,71.666,71.5488,71.666,6900.0
2013-03-20 14:00:00,103.82,104.21,103.8,104.15,35000.0,71.6177,71.8868,71.604,71.8454,35000.0
2013-03-20 14:30:00,104.21,104.3,104.11,104.12,14700.0,71.8868,71.9489,71.8178,71.8247,14700.0
2013-03-20 15:00:00,104.14,104.39,104.07,104.39,34300.0,71.8385,72.0109,71.7902,72.0109,34300.0
2013-03-20 15:30:00,104.35,104.64,104.25,104.31,97600.0,71.9834,72.1834,71.9144,71.9558,97600.0
2013-03-21 09:30:00,104.3,104.3,103.8,103.97,55800.0,71.9489,71.9489,71.604,71.7212,55800.0
2013-03-21 10:00:00,104.0,104.0,103.62,103.77,43800.0,71.7419,71.7419,71.4798,71.5833,43800.0
2013-03-21 10:30:00,103.74,103.76,103.59,103.71,13900.0,71.5626,71.5764,71.4591,71.5419,13900.0
2013-03-21 11:00:00,103.7,104.0,103.65,103.82,19900.0,71.535,71.7419,71.5005,71.6177,19900.0
2013-03-21 11:30:00,103.86,104.04,103.79,103.79,10600.0,71.6453,71.7695,71.5971,71.5971,10600.0
2013-03-21 12:00:00,103.9,103.9,103.72,103.77,8000.0,71.6729,71.6729,71.5488,71.5833,8000.0
2013-03-21 12:30:00,103.79,103.84,103.66,103.69,9100.0,71.5971,71.6315,71.5074,71.5281,9100.0
2013-03-21 13:00:00,103.63,103.67,103.54,103.6,17400.0,71.4867,71.5143,71.4246,71.466,17400.0
2013-03-21 13:30:00,103.6,103.61,103.4,103.5,14200.0,71.466,71.4729,71.328,71.397,14200.0
2013-03-21 14:00:00,103.37,103.58,103.25,103.49,36900.0,71.3073,71.4522,71.2245,71.3901,36900.0
2013-03-21 14:30:00,103.49,103.62,103.39,103.6,14800.0,71.3901,71.4798,71.3211,71.466,14800.0
2013-03-21 15:00:00,103.6,103.65,103.46,103.54,23900.0,71.466,71.5005,71.3694,71.4246,23900.0
2013-03-21 15:30:00,103.55,103.64,103.43,103.5,55500.0,71.4315,71.4936,71.3487,71.397,55500.0
2013-03-22 09:30:00,103.65,103.9,103.61,103.88,14800.0,71.5005,71.6729,71.4729,71.6591,14800.0
2013-03-22 10:00:00,103.87,104.05,103.85,103.95,8500.0,71.6522,71.7764,71.6384,71.7074,8500.0
2013-03-22 10:30:00,103.94,103.98,103.76,103.87,8100.0,71.7005,71.7281,71.5764,71.6522,8100.0
2013-03-22 11:00:00,103.9,103.99,103.76,103.85,12700.0,71.6729,71.735,71.5764,71.6384,12700.0
2013-03-22 11:30:00,103.85,103.9,103.79,103.9,8600.0,71.6384,71.6729,71.5971,71.6729,8600.0
2013-03-22 12:00:00,103.84,103.84,103.67,103.75,6100.0,71.6315,71.6315,71.5143,71.5695,6100.0
2013-03-22 12:30:00,103.78,103.8,103.69,103.74,9300.0,71.5902,71.604,71.5281,71.5626,9300.0
2013-03-22 13:00:00,103.73,103.84,103.72,103.82,12400.0,71.5557,71.6315,71.5488,71.6177,12400.0
2013-03-22 13:30:00,103.85,103.89,103.79,103.79,16400.0,71.6384,71.666,71.5971,71.5971,16400.0
2013-03-22 14:00:00,103.84,103.96,103.78,103.78,11600.0,71.6315,71.7143,71.5902,71.5902,11600.0
2013-03-22 14:30:00,103.77,103.97,103.75,103.95,9700.0,71.5833,71.7212,71.5695,71.7074,9700.0
2013-03-22 15:00:00,103.96,103.97,103.8,103.89,22500.0,71.7143,71.7212,71.604,71.666,22500.0
2013-03-22 15:30:00,103.91,103.98,103.81,103.94,25100.0,71.6798,71.7281,71.6108,71.7005,25100.0
2013-03-25 09:30:00,104.27,104.28,104.0,104.15,13800.0,71.9282,71.9351,71.7419,71.8454,13800.0
2013-03-25 10:00:00,104.22,104.29,104.0,104.0,12600.0,71.8937,71.942,71.7419,71.7419,12600.0
2013-03-25 10:30:00,103.94,103.98,103.47,103.54,15700.0,71.7005,71.7281,71.3763,71.4246,15700.0
2013-03-25 11:00:00,103.58,103.65,103.26,103.36,20200.0,71.4522,71.5005,71.2314,71.3004,20200.0
2013-03-25 11:30:00,103.35,103.53,103.35,103.38,12700.0,71.2935,71.4177,71.2935,71.3142,12700.0
2013-03-25 12:00:00,103.4,103.45,103.06,103.06,30800.0,71.328,71.3625,71.0935,71.0935,30800.0
2013-03-25 12:30:00,103.05,103.24,102.78,102.83,26000.0,71.0866,71.2176,70.9003,70.9348,26000.0
2013-03-25 13:00:00,102.83,102.92,102.5,102.91,32900.0,70.9348,70.9969,70.7072,70.99,32900.0
2013-03-25 13:30:00,102.9,103.18,102.76,103.05,16700.0,70.9831,71.1763,70.8865,71.0866,16700.0
2013-03-25 14:00:00,103.08,103.23,103.02,103.14,11800.0,71.1073,71.2108,71.0659,71.1487,11800.0
2013-03-25 14:30:00,103.03,103.25,102.96,103.12,23100.0,71.0728,71.2245,71.0245,71.1349,23100.0
2013-03-25 15:00:00,103.11,103.16,102.91,103.0,23400.0,71.128,71.1625,70.99,71.0521,23400.0
2013-03-25 15:30:00,103.02,103.4,103.0,103.32,45700.0,71.0659,71.328,71.0521,71.2728,45700.0
2013-03-26 09:30:00,103.84,103.96,103.57,103.64,42200.0,72.5046,72.5883,72.316,72.3649,42200.0
2013-03-26 10:00:00,103.65,103.83,103.49,103.68,17400.0,72.3719,72.4976,72.2602,72.3928,17400.0
2013-03-26 10:30:00,103.71,103.73,103.31,103.45,23800.0,72.4138,72.4277,72.1345,72.2322,23800.0
2013-03-26 11:00:00,103.39,103.45,103.24,103.3,6900.0,72.1903,72.2322,72.0856,72.1275,6900.0
2013-03-26 11:30:00,103.22,103.32,103.2,103.25,3400.0,72.0716,72.1415,72.0577,72.0926,3400.0
2013-03-26 12:00:00,103.28,103.32,103.15,103.22,7600.0,72.1135,72.1415,72.0228,72.0716,7600.0
2013-03-26 12:30:00,103.2,103.23,103.13,103.15,4200.0,72.0577,72.0786,72.0088,72.0228,4200.0
2013-03-26 13:00:00,103.19,103.4,103.17,103.4,10700.0,72.0507,72.1973,72.0367,72.1973,10700.0
2013-03-26 13:30:00,103.33,103.4,103.24,103.32,16400.0,72.1485,72.1973,72.0856,72.1415,16400.0
2013-03-26 14:00:00,103.34,103.48,103.25,103.44,10400.0,72.1554,72.2532,72.0926,72.2253,10400.0
2013-03-26 14:30:00,103.48,103.52,103.37,103.44,3900.0,72.2532,72.2811,72.1764,72.2253,3900.0
2013-03-26 15:00:00,103.42,103.55,103.38,103.5,20800.0,72.2113,72.3021,72.1834,72.2672,20800.0
2013-03-26 15:30:00,103.5,103.58,103.44,103.58,90200.0,72.2672,72.323,72.2253,72.323,90200.0
2013-03-27 09:30:00,102.62,102.87,102.46,102.55,30500.0,71.6527,71.8273,71.541,71.6038,30500.0
2013-03-27 10:00:00,102.59,102.65,102.46,102.55,44400.0,71.6318,71.6737,71.541,71.6038,44400.0
2013-03-27 10:30:00,102.6,102.69,102.57,102.65,46000.0,71.6387,71.7016,71.6178,71.6737,46000.0
2013-03-27 11:00:00,102.66,102.72,102.61,102.68,42800.0,71.6806,71.7225,71.6457,71.6946,42800.0
2013-03-27 11:30:00,102.69,102.85,102.68,102.73,48700.0,71.7016,71.8133,71.6946,71.7295,48700.0
2013-03-27 12:00:00,102.73,102.73,102.65,102.71,12600.0,71.7295,71.7295,71.6737,71.7156,12600.0
2013-03-27 12:30:00,102.71,102.73,102.6,102.63,20000.0,71.7156,71.7295,71.6387,71.6597,20000.0
2013-03-27 13:00:00,102.63,102.74,102.6,102.63,32800.0,71.6597,71.7365,71.6387,71.6597,32800.0
2013-03-27 13:30:00,102.63,102.79,102.61,102.77,24900.0,71.6597,71.7714,71.6457,71.7574,24900.0
2013-03-27 14:00:00,102.78,103.03,102.43,103.0,69600.0,71.7644,71.939,71.52,71.918,69600.0
2013-03-27 14:30:00,103.04,103.09,102.94,103.06,22900.0,71.946,71.9809,71.8761,71.9599,22900.0
2013-03-27 15:00:00,103.06,103.2,102.77,103.11,61200.0,71.9599,72.0577,71.7574,71.9948,61200.0
2013-03-27 15:30:00,103.13,103.16,103.02,103.1,61900.0,72.0088,72.0298,71.932,71.9879,61900.0
2013-03-28 09:30:00,102.64,102.68,102.35,102.41,31300.0,71.6667,71.6946,71.4642,71.5061,31300.0
2013-03-28 10:00:00,102.39,102.43,102.2,102.28,24000.0,71.4921,71.52,71.3595,71.4153,24000.0
2013-03-28 10:30:00,102.3,102.41,102.29,102.37,19800.0,71.4293,71.5061,71.4223,71.4782,19800.0
2013-03-28 11:00:00,102.37,102.37,102.23,102.34,21300.0,71.4782,71.4782,71.3804,71.4572,21300.0
2013-03-28 11:30:00,102.35,102.42,102.29,102.42,8100.0,71.4642,71.5131,71.4223,71.5131,8100.0
2013-03-28 12:00:00,102.42,102.42,102.24,102.26,9200.0,71.5131,71.5131,71.3874,71.4013,9200.0
2013-03-28 12:30:00,102.3,102.38,102.27,102.37,7100.0,71.4293,71.4851,71.4083,71.4782,7100.0
2013-03-28 13:00:00,102.36,102.46,102.28,102.37,4800.0,71.4712,71.541,71.4153,71.4782,4800.0
2013-03-28 13:30:00,102.39,102.39,102.29,102.29,5000.0,71.4921,71.4921,71.4223,71.4223,5000.0
2013-03-28 14:00:00,102.33,102.37,102.29,102.35,6700.0,71.4502,71.4782,71.4223,71.4642,6700.0
2013-03-28 14:30:00,102.35,102.5,102.33,102.48,7400.0,71.4642,71.5689,71.4502,71.555,7400.0
2013-03-28 15:00:00,102.48,102.6,102.42,102.59,17800.0,71.555,71.6387,71.5131,71.6318,17800.0
2013-03-28 15:30:00,102.58,102.64,102.47,102.59,54300.0,71.6248,71.6667,71.548,71.6318,54300.0
2013-04-01 09:30:00,101.88,101.89,101.51,101.68,42800.0,71.136,71.143,70.8777,70.9964,42800.0
2013-04-01 10:00:00,101.64,101.72,101.38,101.68,18300.0,70.9684,71.0243,70.7869,70.9964,18300.0
2013-04-01 10:30:00,101.66,101.66,100.95,101.06,41100.0,70.9824,70.9824,70.4867,70.5635,41100.0
2013-04-01 11:00:00,101.03,101.09,100.96,101.08,15600.0,70.5425,70.5844,70.4936,70.5774,15600.0
2013-04-01 11:30:00,101.1,101.16,101.05,101.11,13200.0,70.5914,70.6333,70.5565,70.5984,13200.0
2013-04-01 12:00:00,101.12,101.15,100.95,100.98,14400.0,70.6054,70.6263,70.4867,70.5076,14400.0
2013-04-01 12:30:00,101.01,101.07,100.88,101.07,34100.0,70.5286,70.5704,70.4378,70.5704,34100.0
2013-04-01 13:00:00,101.09,101.2,101.03,101.18,16300.0,70.5844,70.6612,70.5425,70.6473,16300.0
2013-04-01 13:30:00,101.17,101.24,101.05,101.11,11700.0,70.6403,70.6891,70.5565,70.5984,11700.0
2013-04-01 14:00:00,101.14,101.22,101.08,101.2,10600.0,70.6193,70.6752,70.5774,70.6612,10600.0
2013-04-01 14:30:00,101.2,101.23,101.08,101.16,14300.0,70.6612,70.6822,70.5774,70.6333,14300.0
2013-04-01 15:00:00,101.15,101.18,100.9,100.98,30000.0,70.6263,70.6473,70.4517,70.5076,30000.0
2013-04-01 15:30:00,100.97,101.19,100.93,101.19,51300.0,70.5006,70.6542,70.4727,70.6542,51300.0
2013-04-02 09:30:00,99.82,100.36,99.76,100.35,73100.0,69.6977,70.0747,69.6558,70.0677,73100.0
2013-04-02 10:00:00,100.32,100.35,99.9,99.99,30200.0,70.0468,70.0677,69.7535,69.8164,30200.0
2013-04-02 10:30:00,99.97,100.0,99.84,99.91,37600.0,69.8024,69.8233,69.7116,69.7605,37600.0
2013-04-02 11:00:00,99.91,99.93,99.7,99.76,56500.0,69.7605,69.7745,69.6139,69.6558,56500.0
2013-04-02 11:30:00,99.8,99.92,99.72,99.92,31100.0,69.6837,69.7675,69.6278,69.7675,31100.0
2013-04-02 12:00:00,99.92,100.2,99.91,100.14,26000.0,69.7675,69.963,69.7605,69.9211,26000.0
2013-04-02 12:30:00,100.14,100.27,100.11,100.15,28700.0,69.9211,70.0119,69.9001,69.9281,28700.0
2013-04-02 13:00:00,100.15,100.19,100.11,100.11,13300.0,69.9281,69.956,69.9001,69.9001,13300.0
2013-04-02 13:30:00,100.12,100.15,99.91,99.97,32400.0,69.9071,69.9281,69.7605,69.8024,32400.0
2013-04-02 14:00:00,99.92,100.07,99.91,99.98,18100.0,69.7675,69.8722,69.7605,69.8094,18100.0
2013-04-02 14:30:00,99.98,100.05,99.92,100.03,25200.0,69.8094,69.8582,69.7675,69.8443,25200.0
2013-04-02 15:00:00,100.02,100.12,99.96,99.96,25800.0,69.8373,69.9071,69.7954,69.7954,25800.0
2013-04-02 15:30:00,99.97,100.04,99.75,99.95,65100.0,69.8024,69.8513,69.6488,69.7884,65100.0
2013-04-03 09:30:00,102.49,102.59,102.19,102.29,79800.0,71.5619,71.6318,71.3525,71.4223,79800.0
2013-04-03 10:00:00,102.26,102.4,102.02,102.08,52000.0,71.4013,71.4991,71.2338,71.2757,52000.0
2013-04-03 10:30:00,102.04,102.04,101.81,101.86,24400.0,71.2477,71.2477,71.0871,71.1221,24400.0
2013-04-03 11:00:00,101.85,101.85,101.49,101.53,36700.0,71.1151,71.1151,70.8637,70.8916,36700.0
2013-04-03 11:30:00,101.5,101.63,101.38,101.48,34700.0,70.8707,70.9615,70.7869,70.8567,34700.0
2013-04-03 12:00:00,101.49,101.63,101.48,101.48,21500.0,70.8637,70.9615,70.8567,70.8567,21500.0
2013-04-03 12:30:00,101.47,101.47,101.24,101.26,21900.0,70.8497,70.8497,70.6891,70.7031,21900.0
2013-04-03 13:00:00,101.2,101.26,100.94,100.95,28400.0,70.6612,70.7031,70.4797,70.4867,28400.0
2013-04-03 13:30:00,100.95,101.0,100.73,100.73,36600.0,70.4867,70.5216,70.333,70.333,36600.0
2013-04-03 14:00:00,100.74,100.92,100.7,100.8,33700.0,70.34,70.4657,70.3121,70.3819,33700.0
2013-04-03 14:30:00,100.85,101.05,100.8,100.99,30400.0,70.4168,70.5565,70.3819,70.5146,30400.0
2013-04-03 15:00:00,100.97,101.02,100.82,100.86,41300.0,70.5006,70.5355,70.3959,70.4238,41300.0
2013-04-03 15:30:00,100.88,101.1,100.66,100.93,98700.0,70.4378,70.5914,70.2842,70.4727,98700.0
2013-04-04 09:30:00,105.3,105.89,104.82,105.12,476000.0,73.524,73.9359,73.1888,73.3983,476000.0
2013-04-04 10:00:00,105.12,105.61,105.06,105.09,119600.0,73.3983,73.7404,73.3564,73.3773,119600.0
2013-04-04 10:30:00,105.06,105.4,105.0,105.34,66100.0,73.3564,73.5938,73.3145,73.5519,66100.0
2013-04-04 11:00:00,105.33,105.4,105.21,105.37,70500.0,73.5449,73.5938,73.4611,73.5729,70500.0
2013-04-04 11:30:00,105.36,105.42,105.3,105.38,30500.0,73.5659,73.6078,73.524,73.5798,30500.0
2013-04-04 12:00:00,105.39,105.39,105.16,105.17,24700.0,73.5868,73.5868,73.4262,73.4332,24700.0
2013-04-04 12:30:00,105.15,105.25,105.1,105.24,81100.0,73.4192,73.4891,73.3843,73.4821,81100.0
2013-04-04 13:00:00,105.25,105.33,105.16,105.3,48100.0,73.4891,73.5449,73.4262,73.524,48100.0
2013-04-04 13:30:00,105.28,105.39,105.24,105.27,77500.0,73.51,73.5868,73.4821,73.503,77500.0
2013-04-04 14:00:00,105.31,105.5,105.27,105.46,71900.0,73.531,73.6636,73.503,73.6357,71900.0
2013-04-04 14:30:00,105.46,105.51,105.19,105.26,174500.0,73.6357,73.6706,73.4472,73.496,174500.0
2013-04-04 15:00:00,105.27,105.47,105.25,105.34,69900.0,73.503,73.6427,73.4891,73.5519,69900.0
2013-04-04 15:30:00,105.31,105.7,105.31,105.64,287000.0,73.531,73.8033,73.531,73.7614,287000.0
2013-04-05 09:30:00,105.28,105.56,104.96,105.1,180300.0,73.51,73.7055,73.2866,73.3843,180300.0
2013-04-05 10:00:00,105.1,105.71,105.0,105.71,129300.0,73.3843,73.8103,73.3145,73.8103,129300.0
2013-04-05 10:30:00,105.7,106.0,105.54,105.92,179700.0,73.8033,74.0127,73.6916,73.9569,179700.0
2013-04-05 11:00:00,105.9,106.36,105.9,106.1,345200.0,73.9429,74.2641,73.9429,74.0826,345200.0
2013-04-05 11:30:00,106.13,106.32,105.82,105.83,79200.0,74.1035,74.2362,73.8871,73.894,79200.0
2013-04-05 12:00:00,105.83,106.4,105.81,106.22,53100.0,73.894,74.292,73.8801,74.1663,53100.0
2013-04-05 12:30:00,106.26,106.4,106.22,106.35,41700.0,74.1943,74.292,74.1663,74.2571,41700.0
2013-04-05 13:00:00,106.35,106.4,106.34,106.35,28400.0,74.2571,74.292,74.2501,74.2571,28400.0
2013-04-05 13:30:00,106.36,106.61,106.32,106.39,104600.0,74.2641,74.4387,74.2362,74.285,104600.0
2013-04-05 14:00:00,106.38,106.71,106.35,106.7,70100.0,74.2781,74.5085,74.2571,74.5015,70100.0
2013-04-05 14:30:00,106.68,106.72,106.37,106.41,49900.0,74.4875,74.5155,74.2711,74.299,49900.0
2013-04-05 15:00:00,106.4,106.47,106.32,106.41,58200.0,74.292,74.3409,74.2362,74.299,58200.0
2013-04-05 15:30:00,106.43,106.65,106.32,106.48,193700.0,74.313,74.4666,74.2362,74.3479,193700.0
2013-04-08 09:30:00,107.5,107.89,107.17,107.53,160200.0,75.0601,75.3324,74.8297,75.081,160200.0
2013-04-08 10:00:00,107.54,107.64,107.32,107.35,56100.0,75.088,75.1578,74.9344,74.9554,56100.0
2013-04-08 10:30:00,107.38,107.77,107.38,107.6,47100.0,74.9763,75.2486,74.9763,75.1299,47100.0
2013-04-08 11:00:00,107.62,107.85,107.56,107.77,82500.0,75.1439,75.3045,75.102,75.2486,82500.0
2013-04-08 11:30:00,107.77,107.9,107.68,107.68,160200.0,75.2486,75.3394,75.1858,75.1858,160200.0
2013-04-08 12:00:00,107.69,107.95,107.67,107.86,23200.0,75.1928,75.3743,75.1788,75.3115,23200.0
2013-04-08 12:30:00,107.9,107.95,107.85,107.93,37800.0,75.3394,75.3743,75.3045,75.3603,37800.0
2013-04-08 13:00:00,107.93,107.96,107.83,107.93,60800.0,75.3603,75.3813,75.2905,75.3603,60800.0
2013-04-08 13:30:00,107.93,108.21,107.86,108.18,42300.0,75.3603,75.5558,75.3115,75.5349,42300.0
2013-04-08 14:00:00,108.18,108.3,108.12,108.19,41600.0,75.5349,75.6187,75.493,75.5419,41600.0
2013-04-08 14:30:00,108.19,108.3,108.17,108.21,28300.0,75.5419,75.6187,75.5279,75.5558,28300.0
2013-04-08 15:00:00,108.19,108.35,108.13,108.27,67700.0,75.5419,75.6536,75.5,75.5977,67700.0
2013-04-08 15:30:00,108.28,108.74,108.27,108.74,208000.0,75.6047,75.9259,75.5977,75.9259,208000.0
2013-04-09 09:30:00,107.1,107.25,106.84,106.91,148900.0,74.7808,74.8855,74.5993,74.6481,148900.0
2013-04-09 10:00:00,106.97,107.32,106.96,107.29,57000.0,74.69,74.9344,74.683,74.9135,57000.0
2013-04-09 10:30:00,107.29,107.34,107.1,107.25,40700.0,74.9135,74.9484,74.7808,74.8855,40700.0
2013-04-09 11:00:00,107.25,107.51,107.15,107.48,30400.0,74.8855,75.0671,74.8157,75.0461,30400.0
2013-04-09 11:30:00,107.45,107.57,107.41,107.48,24500.0,75.0252,75.109,74.9972,75.0461,24500.0
2013-04-09 12:00:00,107.51,107.66,107.42,107.62,19800.0,75.0671,75.1718,75.0042,75.1439,19800.0
2013-04-09 12:30:00,107.62,107.83,107.61,107.74,27200.0,75.1439,75.2905,75.1369,75.2277,27200.0
2013-04-09 13:00:00,107.78,107.95,107.75,107.9,35500.0,75.2556,75.3743,75.2346,75.3394,35500.0
2013-04-09 13:30:00,107.9,107.9,107.78,107.8,26100.0,75.3394,75.3394,75.2556,75.2696,26100.0
2013-04-09 14:00:00,107.8,107.8,107.66,107.72,30800.0,75.2696,75.2696,75.1718,75.2137,30800.0
2013-04-09 14:30:00,107.72,107.87,107.64,107.82,50900.0,75.2137,75.3184,75.1578,75.2835,50900.0
2013-04-09 15:00:00,107.85,107.87,107.62,107.63,44700.0,75.3045,75.3184,75.1439,75.1509,44700.0
2013-04-09 15:30:00,107.63,107.68,107.5,107.52,100700.0,75.1509,75.1858,75.0601,75.0741,100700.0
2013-04-10 09:30:00,108.65,108.81,108.39,108.81,97200.0,75.8631,75.9748,75.6815,75.9748,97200.0
2013-04-10 10:00:00,108.82,108.95,108.76,108.8,61600.0,75.9818,76.0725,75.9399,75.9678,61600.0
2013-04-10 10:30:00,108.81,108.92,108.77,108.86,35900.0,75.9748,76.0516,75.9468,76.0097,35900.0
2013-04-10 11:00:00,108.87,108.95,108.77,108.85,29500.0,76.0167,76.0725,75.9468,76.0027,29500.0
2013-04-10 11:30:00,108.85,108.95,108.78,108.9,37100.0,76.0027,76.0725,75.9538,76.0376,37100.0
2013-04-10 12:00:00,108.89,108.95,108.85,108.92,15500.0,76.0306,76.0725,76.0027,76.0516,15500.0
2013-04-10 12:30:00,108.92,108.98,108.84,108.92,30100.0,76.0516,76.0935,75.9957,76.0516,30100.0
2013-04-10 13:00:00,108.9,108.94,108.83,108.85,17500.0,76.0376,76.0655,75.9887,76.0027,17500.0
2013-04-10 13:30:00,108.87,108.9,108.78,108.82,15200.0,76.0167,76.0376,75.9538,75.9818,15200.0
2013-04-10 14:00:00,108.8,108.87,108.77,108.8,18900.0,75.9678,76.0167,75.9468,75.9678,18900.0
2013-04-10 14:30:00,108.8,108.87,108.72,108.77,32900.0,75.9678,76.0167,75.9119,75.9468,32900.0
2013-04-10 15:00:00,108.76,108.86,108.69,108.78,60000.0,75.9399,76.0097,75.891,75.9538,60000.0
2013-04-10 15:30:00,108.79,108.95,108.7,108.79,115400.0,75.9608,76.0725,75.898,75.9608,115400.0
2013-04-11 09:30:00,112.55,112.64,111.82,112.13,376900.0,78.5862,78.649,78.0765,78.2929,376900.0
2013-04-11 10:00:00,112.13,112.34,112.04,112.32,184000.0,78.2929,78.4395,78.2301,78.4256,184000.0
2013-04-11 10:30:00,112.28,112.3,112.1,112.13,139400.0,78.3976,78.4116,78.272,78.2929,139400.0
2013-04-11 11:00:00,112.15,112.68,112.11,112.56,206300.0,78.3069,78.6769,78.2789,78.5931,206300.0
2013-04-11 11:30:00,112.57,112.78,112.49,112.74,108000.0,78.6001,78.7468,78.5443,78.7188,108000.0
2013-04-11 12:00:00,112.74,112.8,112.54,112.56,49100.0,78.7188,78.7607,78.5792,78.5931,49100.0
2013-04-11 12:30:00,112.56,112.79,112.56,112.75,51100.0,78.5931,78.7537,78.5931,78.7258,51100.0
2013-04-11 13:00:00,112.77,112.83,112.66,112.8,83700.0,78.7398,78.7817,78.663,78.7607,83700.0
2013-04-11 13:30:00,112.75,112.8,112.57,112.62,46200.0,78.7258,78.7607,78.6001,78.635,46200.0
2013-04-11 14:00:00,112.64,113.18,112.59,113.09,112200.0,78.649,79.0261,78.6141,78.9632,112200.0
2013-04-11 14:30:00,113.1,113.59,113.07,113.59,95200.0,78.9702,79.3123,78.9492,79.3123,95200.0
2013-04-11 15:00:00,113.58,113.64,113.19,113.28,121500.0,79.3053,79.3472,79.033,79.0959,121500.0
2013-04-11 15:30:00,113.28,113.38,112.85,113.32,142300.0,79.0959,79.1657,78.7956,79.1238,142300.0
2013-04-12 09:30:00,113.26,113.62,112.0,113.32,107700.0,79.0819,79.3333,78.2021,79.1238,107700.0
2013-04-12 10:00:00,113.32,113.32,113.04,113.09,45100.0,79.1238,79.1238,78.9283,78.9632,45100.0
2013-04-12 10:30:00,113.08,113.08,112.84,113.02,48400.0,78.9562,78.9562,78.7887,78.9143,48400.0
2013-04-12 11:00:00,112.94,112.95,112.71,112.77,21700.0,78.8585,78.8655,78.6979,78.7398,21700.0
2013-04-12 11:30:00,112.8,112.85,112.65,112.84,21300.0,78.7607,78.7956,78.656,78.7887,21300.0
2013-04-12 12:00:00,112.83,112.95,112.72,112.79,20900.0,78.7817,78.8655,78.7049,78.7537,20900.0
2013-04-12 12:30:00,112.83,113.04,112.77,113.02,26700.0,78.7817,78.9283,78.7398,78.9143,26700.0
2013-04-12 13:00:00,112.97,113.15,112.92,112.99,20300.0,78.8794,79.0051,78.8445,78.8934,20300.0
2013-04-12 13:30:00,112.99,113.24,112.99,113.05,32500.0,78.8934,79.0679,78.8934,78.9353,32500.0
2013-04-12 14:00:00,113.02,113.09,112.9,113.05,18200.0,78.9143,78.9632,78.8305,78.9353,18200.0
2013-04-12 14:30:00,113.07,113.15,112.99,113.15,27800.0,78.9492,79.0051,78.8934,79.0051,27800.0
2013-04-12 15:00:00,113.13,113.27,113.08,113.15,18700.0,78.9911,79.0889,78.9562,79.0051,18700.0
2013-04-12 15:30:00,113.16,113.25,113.01,113.11,52000.0,79.0121,79.0749,78.9074,78.9772,52000.0
2013-04-15 09:30:00,112.29,113.0,112.2,112.55,63800.0,78.4046,78.9004,78.3418,78.5862,63800.0
2013-04-15 10:00:00,112.51,112.54,112.23,112.29,24500.0,78.5582,78.5792,78.3627,78.4046,24500.0
2013-04-15 10:30:00,112.31,112.44,112.28,112.38,17600.0,78.4186,78.5094,78.3976,78.4675,17600.0
2013-04-15 11:00:00,112.37,112.37,112.1,112.11,19900.0,78.4605,78.4605,78.272,78.2789,19900.0
2013-04-15 11:30:00,112.14,112.23,111.7,111.79,22500.0,78.2999,78.3627,77.9927,78.0555,22500.0
2013-04-15 12:00:00,111.83,111.89,111.6,111.67,31000.0,78.0834,78.1253,77.9228,77.9717,31000.0
2013-04-15 12:30:00,111.65,111.7,111.23,111.34,47200.0,77.9578,77.9927,77.6645,77.7413,47200.0
2013-04-15 13:00:00,111.33,111.64,111.28,111.59,47500.0,77.7343,77.9508,77.6994,77.9159,47500.0
2013-04-15 13:30:00,111.58,111.62,111.45,111.45,14200.0,77.9089,77.9368,77.8181,77.8181,14200.0
2013-04-15 14:00:00,111.47,111.51,111.27,111.32,35800.0,77.8321,77.86,77.6924,77.7273,35800.0
2013-04-15 14:30:00,111.33,111.74,111.22,111.29,28300.0,77.7343,78.0206,77.6575,77.7064,28300.0
2013-04-15 15:00:00,111.29,111.57,111.15,111.38,65600.0,77.7064,77.9019,77.6086,77.7692,65600.0
2013-04-15 15:30:00,111.42,111.42,111.0,111.09,117500.0,77.7972,77.7972,77.5039,77.5667,117500.0
2013-04-16 09:30:00,112.48,112.83,112.21,112.27,34100.0,78.5373,78.7817,78.3488,78.3907,34100.0
2013-04-16 10:00:00,112.21,112.57,112.21,112.21,27900.0,78.3488,78.6001,78.3488,78.3488,27900.0
2013-04-16 10:30:00,112.21,112.25,112.07,112.12,22400.0,78.3488,78.3767,78.251,78.2859,22400.0
2013-04-16 11:00:00,112.14,112.42,112.11,112.31,12700.0,78.2999,78.4954,78.2789,78.4186,12700.0
2013-04-16 11:30:00,112.29,112.57,112.24,112.49,13700.0,78.4046,78.6001,78.3697,78.5443,13700.0
2013-04-16 12:00:00,112.49,112.5,112.37,112.48,10200.0,78.5443,78.5513,78.4605,78.5373,10200.0
2013-04-16 12:30:00,112.47,112.6,112.45,112.57,10400.0,78.5303,78.6211,78.5163,78.6001,10400.0
2013-04-16 13:00:00,112.57,112.64,112.49,112.61,18200.0,78.6001,78.649,78.5443,78.6281,18200.0
2013-04-16 13:30:00,112.61,112.64,112.48,112.53,10100.0,78.6281,78.649,78.5373,78.5722,10100.0
2013-04-16 14:00:00,112.53,112.57,112.45,112.46,15900.0,78.5722,78.6001,78.5163,78.5233,15900.0
2013-04-16 14:30:00,112.45,112.55,112.38,112.38,16800.0,78.5163,78.5862,78.4675,78.4675,16800.0
2013-04-16 15:00:00,112.39,112.6,112.39,112.49,37700.0,78.4744,78.6211,78.4744,78.5443,37700.0
2013-04-16 15:30:00,112.52,112.6,112.47,112.51,49000.0,78.5652,78.6211,78.5303,78.5582,49000.0
2013-04-17 09:30:00,112.74,112.92,112.31,112.49,50900.0,78.7188,78.8445,78.4186,78.5443,50900.0
2013-04-17 10:00:00,112.44,112.55,112.26,112.31,30200.0,78.5094,78.5862,78.3837,78.4186,30200.0
2013-04-17 10:30:00,112.3,112.35,112.04,112.04,19300.0,78.4116,78.4465,78.2301,78.2301,19300.0
2013-04-17 11:00:00,112.01,112.09,111.84,111.96,18600.0,78.2091,78.265,78.0904,78.1742,18600.0
2013-04-17 11:30:00,111.94,112.16,111.81,111.81,51500.0,78.1602,78.3139,78.0695,78.0695,51500.0
2013-04-17 12:00:00,111.81,111.82,111.38,111.4,56500.0,78.0695,78.0765,77.7692,77.7832,56500.0
2013-04-17 12:30:00,111.43,111.55,111.34,111.55,28700.0,77.8041,77.8879,77.7413,77.8879,28700.0
2013-04-17 13:00:00,111.51,111.69,111.41,111.58,20900.0,77.86,77.9857,77.7902,77.9089,20900.0
2013-04-17 13:30:00,111.58,111.81,111.54,111.59,14200.0,77.9089,78.0695,77.881,77.9159,14200.0
2013-04-17 14:00:00,111.58,111.84,111.57,111.7,54700.0,77.9089,78.0904,77.9019,77.9927,54700.0
2013-04-17 14:30:00,111.68,111.81,111.57,111.7,51400.0,77.9787,78.0695,77.9019,77.9927,51400.0
2013-04-17 15:00:00,111.69,111.98,111.63,111.74,79300.0,77.9857,78.1882,77.9438,78.0206,79300.0
2013-04-17 15:30:00,111.73,111.82,111.48,111.66,137500.0,78.0136,78.0765,77.8391,77.9647,137500.0
2013-04-18 09:30:00,111.22,111.32,110.69,110.91,40200.0,77.6575,77.7273,77.2875,77.4411,40200.0
2013-04-18 10:00:00,110.87,110.88,110.47,110.66,27300.0,77.4131,77.4201,77.1338,77.2665,27300.0
2013-04-18 10:30:00,110.69,111.18,110.69,111.13,18900.0,77.2875,77.6296,77.2875,77.5947,18900.0
2013-04-18 11:00:00,111.13,111.13,110.92,110.92,13600.0,77.5947,77.5947,77.448,77.448,13600.0
2013-04-18 11:30:00,110.95,111.06,110.81,110.9,11600.0,77.469,77.5458,77.3712,77.4341,11600.0
2013-04-18 12:00:00,110.94,111.02,110.86,110.95,5700.0,77.462,77.5179,77.4062,77.469,5700.0
2013-04-18 12:30:00,110.98,111.13,110.96,111.12,10700.0,77.4899,77.5947,77.476,77.5877,10700.0
2013-04-18 13:00:00,111.12,111.25,111.12,111.19,11000.0,77.5877,77.6785,77.5877,77.6366,11000.0
2013-04-18 13:30:00,111.18,111.18,110.86,110.96,12500.0,77.6296,77.6296,77.4062,77.476,12500.0
2013-04-18 14:00:00,110.97,110.98,110.45,110.59,21200.0,77.483,77.4899,77.1199,77.2176,21200.0
2013-04-18 14:30:00,110.6,110.64,110.39,110.47,20300.0,77.2246,77.2525,77.078,77.1338,20300.0
2013-04-18 15:00:00,110.47,110.65,110.43,110.5,38000.0,77.1338,77.2595,77.1059,77.1548,38000.0
2013-04-18 15:30:00,110.5,110.62,110.41,110.55,65800.0,77.1548,77.2386,77.0919,77.1897,65800.0
2013-04-19 09:30:00,111.69,111.74,111.23,111.33,30700.0,77.9857,78.0206,77.6645,77.7343,30700.0
2013-04-19 10:00:00,111.44,111.6,111.34,111.45,14700.0,77.8111,77.9228,77.7413,77.8181,14700.0
2013-04-19 10:30:00,111.48,111.53,111.3,111.53,19300.0,77.8391,77.874,77.7134,77.874,19300.0
2013-04-19 11:00:00,111.52,111.75,111.45,111.74,6600.0,77.867,78.0276,77.8181,78.0206,6600.0
2013-04-19 11:30:00,111.73,112.17,111.73,111.86,27400.0,78.0136,78.3208,78.0136,78.1044,27400.0
2013-04-19 12:00:00,111.91,112.01,111.62,111.68,39700.0,78.1393,78.2091,77.9368,77.9787,39700.0
2013-04-19 12:30:00,111.68,111.76,111.57,111.67,13200.0,77.9787,78.0346,77.9019,77.9717,13200.0
2013-04-19 13:00:00,111.63,111.95,111.63,111.95,13300.0,77.9438,78.1672,77.9438,78.1672,13300.0
2013-04-19 13:30:00,111.97,111.99,111.7,111.85,41300.0,78.1812,78.1952,77.9927,78.0974,41300.0
2013-04-19 14:00:00,111.87,112.31,111.87,112.3,39300.0,78.1114,78.4186,78.1114,78.4116,39300.0
2013-04-19 14:30:00,112.31,112.37,112.1,112.21,21900.0,78.4186,78.4605,78.272,78.3488,21900.0
2013-04-19 15:00:00,112.24,112.24,112.09,112.14,22300.0,78.3697,78.3697,78.265,78.2999,22300.0
2013-04-19 15:30:00,112.12,112.4,112.08,112.22,70300.0,78.2859,78.4814,78.258,78.3557,70300.0
2013-04-22 09:30:00,111.56,111.92,111.53,111.89,69300.0,77.8949,78.1463,77.874,78.1253,69300.0
2013-04-22 10:00:00,111.92,111.92,111.4,111.48,34900.0,78.1463,78.1463,77.7832,77.8391,34900.0
2013-04-22 10:30:00,111.42,111.55,111.28,111.43,36000.0,77.7972,77.8879,77.6994,77.8041,36000.0
2013-04-22 11:00:00,111.45,111.67,111.41,111.67,65800.0,77.8181,77.9717,77.7902,77.9717,65800.0
2013-04-22 11:30:00,111.66,112.23,111.66,112.17,17100.0,77.9647,78.3627,77.9647,78.3208,17100.0
2013-04-22 12:00:00,112.11,112.31,112.08,112.26,13100.0,78.2789,78.4186,78.258,78.3837,13100.0
2013-04-22 12:30:00,112.27,112.43,112.22,112.34,27700.0,78.3907,78.5024,78.3557,78.4395,27700.0
2013-04-22 13:00:00,112.35,112.35,112.21,112.26,7700.0,78.4465,78.4465,78.3488,78.3837,7700.0
2013-04-22 13:30:00,112.26,112.33,112.18,112.22,12500.0,78.3837,78.4326,78.3278,78.3557,12500.0
2013-04-22 14:00:00,112.24,112.46,112.24,112.41,26300.0,78.3697,78.5233,78.3697,78.4884,26300.0
2013-04-22 14:30:00,112.41,112.69,112.22,112.22,63000.0,78.4884,78.6839,78.3557,78.3557,63000.0
2013-04-22 15:00:00,112.22,112.33,112.15,112.2,32900.0,78.3557,78.4326,78.3069,78.3418,32900.0
2013-04-22 15:30:00,112.21,112.28,112.09,112.23,38200.0,78.3488,78.3976,78.265,78.3627,38200.0
2013-04-23 09:30:00,112.22,112.54,112.13,112.5,47800.0,78.3557,78.5792,78.2929,78.5513,47800.0
2013-04-23 10:00:00,112.53,112.6,112.44,112.57,57800.0,78.5722,78.6211,78.5094,78.6001,57800.0
2013-04-23 10:30:00,112.6,112.65,112.44,112.59,26800.0,78.6211,78.656,78.5094,78.6141,26800.0
2013-04-23 11:00:00,112.61,112.95,112.61,112.93,57900.0,78.6281,78.8655,78.6281,78.8515,57900.0
2013-04-23 11:30:00,112.9,113.16,112.89,113.16,35200.0,78.8305,79.0121,78.8236,79.0121,35200.0
2013-04-23 12:00:00,113.16,113.16,112.99,113.06,22400.0,79.0121,79.0121,78.8934,78.9423,22400.0
2013-04-23 12:30:00,113.03,113.13,112.81,112.86,24800.0,78.9213,78.9911,78.7677,78.8026,24800.0
2013-04-23 13:00:00,112.83,113.17,112.64,113.0,48400.0,78.7817,79.0191,78.649,78.9004,48400.0
2013-04-23 13:30:00,113.05,113.07,112.95,112.98,16100.0,78.9353,78.9492,78.8655,78.8864,16100.0
2013-04-23 14:00:00,112.95,113.04,112.86,112.96,30200.0,78.8655,78.9283,78.8026,78.8724,30200.0
2013-04-23 14:30:00,112.92,113.06,112.84,113.01,18600.0,78.8445,78.9423,78.7887,78.9074,18600.0
2013-04-23 15:00:00,113.01,113.09,112.97,113.03,62200.0,78.9074,78.9632,78.8794,78.9213,62200.0
2013-04-23 15:30:00,113.02,113.07,112.91,112.94,62500.0,78.9143,78.9492,78.8375,78.8585,62500.0
2013-04-24 09:30:00,113.44,113.6,113.18,113.32,83100.0,79.2076,79.3193,79.0261,79.1238,83100.0
2013-04-24 10:00:00,113.46,113.47,113.2,113.46,15800.0,79.2216,79.2285,79.04,79.2216,15800.0
2013-04-24 10:30:00,113.46,113.83,113.36,113.83,28600.0,79.2216,79.4799,79.1517,79.4799,28600.0
2013-04-24 11:00:00,113.84,114.09,113.8,114.07,27700.0,79.4869,79.6614,79.459,79.6475,27700.0
2013-04-24 11:30:00,114.08,114.29,114.07,114.25,33300.0,79.6545,79.8011,79.6475,79.7732,33300.0
2013-04-24 12:00:00,114.22,114.29,114.03,114.08,17400.0,79.7522,79.8011,79.6196,79.6545,17400.0
2013-04-24 12:30:00,114.09,114.11,113.91,113.95,25200.0,79.6614,79.6754,79.5358,79.5637,25200.0
2013-04-24 13:00:00,113.96,114.02,113.95,113.99,15900.0,79.5707,79.6126,79.5637,79.5916,15900.0
2013-04-24 13:30:00,113.99,114.15,113.98,114.04,16600.0,79.5916,79.7033,79.5846,79.6265,16600.0
2013-04-24 14:00:00,114.06,114.13,113.98,113.98,29000.0,79.6405,79.6894,79.5846,79.5846,29000.0
2013-04-24 14:30:00,113.98,114.05,113.95,114.04,41100.0,79.5846,79.6335,79.5637,79.6265,41100.0
2013-04-24 15:00:00,114.05,114.08,113.77,113.79,51500.0,79.6335,79.6545,79.438,79.452,51500.0
2013-04-24 15:30:00,113.79,113.88,113.59,113.66,85700.0,79.452,79.5148,79.3123,79.3612,85700.0
2013-04-25 09:30:00,115.28,115.77,114.58,115.6,49300.0,80.4923,80.8345,80.0036,80.7158,49300.0
2013-04-25 10:00:00,115.58,115.74,115.53,115.7,35400.0,80.7018,80.8135,80.6669,80.7856,35400.0
2013-04-25 10:30:00,115.71,115.75,115.62,115.67,13800.0,80.7926,80.8205,80.7297,80.7647,13800.0
2013-04-25 11:00:00,115.71,115.87,115.64,115.64,28700.0,80.7926,80.9043,80.7437,80.7437,28700.0
2013-04-25 11:30:00,115.65,115.75,115.6,115.67,20200.0,80.7507,80.8205,80.7158,80.7647,20200.0
2013-04-25 12:00:00,115.67,115.72,115.59,115.66,25100.0,80.7647,80.7996,80.7088,80.7577,25100.0
2013-04-25 12:30:00,115.65,115.74,115.61,115.73,15000.0,80.7507,80.8135,80.7228,80.8065,15000.0
2013-04-25 13:00:00,115.73,116.04,115.71,116.02,44800.0,80.8065,81.023,80.7926,81.009,44800.0
2013-04-25 13:30:00,116.01,116.25,115.97,116.24,21300.0,81.0021,81.1696,80.9741,81.1626,21300.0
2013-04-25 14:00:00,116.27,116.29,116.11,116.11,19400.0,81.1836,81.1976,81.0719,81.0719,19400.0
2013-04-25 14:30:00,116.13,116.16,115.98,116.02,21300.0,81.0858,81.1068,80.9811,81.009,21300.0
2013-04-25 15:00:00,116.0,116.03,115.7,115.77,32200.0,80.9951,81.016,80.7856,80.8345,32200.0
2013-04-25 15:30:00,115.78,116.0,115.78,115.85,53600.0,80.8415,80.9951,80.8415,80.8903,53600.0
2013-04-26 09:30:00,115.36,115.86,115.26,115.85,54700.0,80.5482,80.8973,80.4784,80.8903,54700.0
2013-04-26 10:00:00,115.84,115.92,115.48,115.64,15100.0,80.8834,80.9392,80.632,80.7437,15100.0
2013-04-26 10:30:00,115.64,115.7,115.37,115.46,21300.0,80.7437,80.7856,80.5552,80.618,21300.0
2013-04-26 11:00:00,115.46,115.6,115.4,115.54,10600.0,80.618,80.7158,80.5761,80.6739,10600.0
2013-04-26 11:30:00,115.48,115.51,115.12,115.19,7900.0,80.632,80.6529,80.3806,80.4295,7900.0
2013-04-26 12:00:00,115.17,115.46,115.12,115.4,11600.0,80.4155,80.618,80.3806,80.5761,11600.0
2013-04-26 12:30:00,115.39,115.42,115.09,115.23,12600.0,80.5691,80.5901,80.3597,80.4574,12600.0
2013-04-26 13:00:00,115.18,115.46,115.17,115.4,8800.0,80.4225,80.618,80.4155,80.5761,8800.0
2013-04-26 13:30:00,115.38,115.4,115.28,115.28,5500.0,80.5622,80.5761,80.4923,80.4923,5500.0
2013-04-26 14:00:00,115.31,115.48,115.29,115.48,10900.0,80.5133,80.632,80.4993,80.632,10900.0
2013-04-26 14:30:00,115.45,115.65,115.36,115.53,25400.0,80.611,80.7507,80.5482,80.6669,25400.0
2013-04-26 15:00:00,115.54,115.73,115.53,115.71,11500.0,80.6739,80.8065,80.6669,80.7926,11500.0
2013-04-26 15:30:00,115.71,115.78,115.42,115.47,40700.0,80.7926,80.8415,80.5901,80.625,40700.0
2013-04-29 09:30:00,115.96,116.1,115.79,116.03,19900.0,80.9671,81.0649,80.8484,81.016,19900.0
2013-04-29 10:00:00,116.03,116.29,116.03,116.24,20100.0,81.016,81.1976,81.016,81.1626,20100.0
2013-04-29 10:30:00,116.18,116.54,116.18,116.48,16800.0,81.1208,81.3721,81.1208,81.3302,16800.0
2013-04-29 11:00:00,116.45,116.46,116.31,116.35,9300.0,81.3093,81.3163,81.2115,81.2395,9300.0
2013-04-29 11:30:00,116.35,116.39,116.32,116.39,9900.0,81.2395,81.2674,81.2185,81.2674,9900.0
2013-04-29 12:00:00,116.36,116.54,116.35,116.54,6500.0,81.2464,81.3721,81.2395,81.3721,6500.0
2013-04-29 12:30:00,116.5,116.53,116.41,116.45,6000.0,81.3442,81.3651,81.2813,81.3093,6000.0
2013-04-29 13:00:00,116.44,116.6,116.44,116.59,6100.0,81.3023,81.414,81.3023,81.407,6100.0
2013-04-29 13:30:00,116.56,116.73,116.56,116.69,5900.0,81.3861,81.5048,81.3861,81.4769,5900.0
2013-04-29 14:00:00,116.71,116.81,116.69,116.8,8300.0,81.4908,81.5606,81.4769,81.5537,8300.0
2013-04-29 14:30:00,116.8,116.82,116.71,116.73,13600.0,81.5537,81.5676,81.4908,81.5048,13600.0
2013-04-29 15:00:00,116.71,116.8,116.57,116.71,16500.0,81.4908,81.5537,81.3931,81.4908,16500.0
2013-04-29 15:30:00,116.65,116.71,116.42,116.59,24500.0,81.4489,81.4908,81.2883,81.407,24500.0
2013-04-30 09:30:00,115.91,116.2,115.85,115.9,52000.0,80.9322,81.1347,80.8903,80.9252,52000.0
2013-04-30 10:00:00,115.92,115.94,115.82,115.84,32000.0,80.9392,80.9532,80.8694,80.8834,32000.0
2013-04-30 10:30:00,115.87,116.24,115.87,116.22,16500.0,80.9043,81.1626,80.9043,81.1487,16500.0
2013-04-30 11:00:00,116.19,116.21,116.1,116.17,7800.0,81.1277,81.1417,81.0649,81.1138,7800.0
2013-04-30 11:30:00,116.16,116.21,116.11,116.11,22200.0,81.1068,81.1417,81.0719,81.0719,22200.0
2013-04-30 12:00:00,116.16,116.21,116.06,116.09,13600.0,81.1068,81.1417,81.037,81.0579,13600.0
2013-04-30 12:30:00,116.11,116.21,116.11,116.21,17300.0,81.0719,81.1417,81.0719,81.1417,17300.0
2013-04-30 13:00:00,116.22,116.38,116.14,116.21,23400.0,81.1487,81.2604,81.0928,81.1417,23400.0
2013-04-30 13:30:00,116.15,116.27,116.1,116.25,8400.0,81.0998,81.1836,81.0649,81.1696,8400.0
2013-04-30 14:00:00,116.2,116.23,116.03,116.2,21600.0,81.1347,81.1557,81.016,81.1347,21600.0
2013-04-30 14:30:00,116.22,116.39,116.13,116.36,16700.0,81.1487,81.2674,81.0858,81.2464,16700.0
2013-04-30 15:00:00,116.36,116.38,116.08,116.2,14800.0,81.2464,81.2604,81.0509,81.1347,14800.0
2013-04-30 15:30:00,116.22,116.3,116.04,116.29,64600.0,81.1487,81.2045,81.023,81.1976,64600.0
2013-05-01 09:30:00,114.27,114.52,113.87,114.45,107000.0,79.7871,79.9617,79.5078,79.9128,107000.0
2013-05-01 10:00:00,114.46,114.7,114.25,114.37,50000.0,79.9198,80.0874,79.7732,79.857,50000.0
2013-05-01 10:30:00,114.35,114.63,114.02,114.6,82400.0,79.843,80.0385,79.6126,80.0175,82400.0
2013-05-01 11:00:00,114.62,114.67,114.52,114.59,21000.0,80.0315,80.0664,79.9617,80.0106,21000.0
2013-05-01 11:30:00,114.6,114.64,114.54,114.6,21600.0,80.0175,80.0455,79.9757,80.0175,21600.0
2013-05-01 12:00:00,114.56,114.75,114.47,114.6,21100.0,79.9896,80.1223,79.9268,80.0175,21100.0
2013-05-01 12:30:00,114.59,114.59,114.46,114.48,9800.0,80.0106,80.0106,79.9198,79.9338,9800.0
2013-05-01 13:00:00,114.45,114.5,114.17,114.31,27500.0,79.9128,79.9477,79.7173,79.8151,27500.0
2013-05-01 13:30:00,114.36,114.36,114.03,114.23,35400.0,79.85,79.85,79.6196,79.7592,35400.0
2013-05-01 14:00:00,114.25,114.38,114.17,114.34,23700.0,79.7732,79.8639,79.7173,79.836,23700.0
2013-05-01 14:30:00,114.34,114.47,114.28,114.35,14400.0,79.836,79.9268,79.7941,79.843,14400.0
2013-05-01 15:00:00,114.34,114.34,113.85,113.85,50900.0,79.836,79.836,79.4939,79.4939,50900.0
2013-05-01 15:30:00,113.83,113.97,113.68,113.72,108900.0,79.4799,79.5777,79.3752,79.4031,108900.0
2013-05-02 09:30:00,113.09,113.87,112.84,113.84,64500.0,78.9632,79.5078,78.7887,79.4869,64500.0
2013-05-02 10:00:00,113.84,113.99,113.82,113.96,22400.0,79.4869,79.5916,79.4729,79.5707,22400.0
2013-05-02 10:30:00,113.92,114.31,113.9,114.23,41800.0,79.5427,79.8151,79.5288,79.7592,41800.0
2013-05-02 11:00:00,114.24,114.55,114.17,114.38,22900.0,79.7662,79.9826,79.7173,79.8639,22900.0
2013-05-02 11:30:00,114.36,114.54,114.27,114.43,12600.0,79.85,79.9757,79.7871,79.8988,12600.0
2013-05-02 12:00:00,114.51,114.53,114.37,114.4,9700.0,79.9547,79.9687,79.857,79.8779,9700.0
2013-05-02 12:30:00,114.47,114.61,114.46,114.54,13800.0,79.9268,80.0245,79.9198,79.9757,13800.0
2013-05-02 13:00:00,114.51,114.74,114.51,114.67,22100.0,79.9547,80.1153,79.9547,80.0664,22100.0
2013-05-02 13:30:00,114.68,114.69,114.32,114.51,23200.0,80.0734,80.0804,79.822,79.9547,23200.0
2013-05-02 14:00:00,114.54,114.54,114.25,114.3,16500.0,79.9757,79.9757,79.7732,79.8081,16500.0
2013-05-02 14:30:00,114.38,114.58,114.35,114.51,12100.0,79.8639,80.0036,79.843,79.9547,12100.0
2013-05-02 15:00:00,114.54,114.59,114.49,114.51,30500.0,79.9757,80.0106,79.9407,79.9547,30500.0
2013-05-02 15:30:00,114.53,114.53,114.34,114.4,90900.0,79.9687,79.9687,79.836,79.8779,90900.0
2013-05-03 09:30:00,114.95,115.41,114.86,115.1,61100.0,80.2619,80.5831,80.1991,80.3667,61100.0
2013-05-03 10:00:00,115.01,115.21,114.98,115.17,26500.0,80.3038,80.4435,80.2829,80.4155,26500.0
2013-05-03 10:30:00,115.17,115.25,115.17,115.25,27500.0,80.4155,80.4714,80.4155,80.4714,27500.0
2013-05-03 11:00:00,115.25,115.31,115.04,115.06,21700.0,80.4714,80.5133,80.3248,80.3387,21700.0
2013-05-03 11:30:00,115.08,115.09,114.96,114.99,17000.0,80.3527,80.3597,80.2689,80.2899,17000.0
2013-05-03 12:00:00,115.0,115.08,114.9,114.97,18600.0,80.2968,80.3527,80.227,80.2759,18600.0
2013-05-03 12:30:00,114.95,115.08,114.95,115.03,19400.0,80.2619,80.3527,80.2619,80.3178,19400.0
2013-05-03 13:00:00,115.08,115.1,114.95,115.04,38900.0,80.3527,80.3667,80.2619,80.3248,38900.0
2013-05-03 13:30:00,115.02,115.15,114.99,115.11,53200.0,80.3108,80.4016,80.2899,80.3736,53200.0
2013-05-03 14:00:00,115.13,115.18,114.9,115.07,26800.0,80.3876,80.4225,80.227,80.3457,26800.0
2013-05-03 14:30:00,115.04,115.13,114.85,114.88,19100.0,80.3248,80.3876,80.1921,80.2131,19100.0
2013-05-03 15:00:00,114.9,114.95,114.85,114.9,24500.0,80.227,80.2619,80.1921,80.227,24500.0
2013-05-03 15:30:00,114.9,115.01,114.85,114.91,57900.0,80.227,80.3038,80.1921,80.234,57900.0
2013-05-06 09:30:00,115.0,115.25,114.99,115.12,35000.0,80.2968,80.4714,80.2899,80.3806,35000.0
2013-05-06 10:00:00,115.12,115.12,114.98,115.09,18600.0,80.3806,80.3806,80.2829,80.3597,18600.0
2013-05-06 10:30:00,115.09,115.11,115.0,115.05,15100.0,80.3597,80.3736,80.2968,80.3318,15100.0
2013-05-06 11:00:00,115.07,115.13,115.0,115.1,6100.0,80.3457,80.3876,80.2968,80.3667,6100.0
2013-05-06 11:30:00,115.1,115.13,115.0,115.09,10400.0,80.3667,80.3876,80.2968,80.3597,10400.0
2013-05-06 12:00:00,115.03,115.08,114.99,115.06,4000.0,80.3178,80.3527,80.2899,80.3387,4000.0
2013-05-06 12:30:00,115.01,115.14,114.98,115.07,17200.0,80.3038,80.3946,80.2829,80.3457,17200.0
2013-05-06 13:00:00,115.06,115.13,115.04,115.04,6100.0,80.3387,80.3876,80.3248,80.3248,6100.0
2013-05-06 13:30:00,115.01,115.15,115.01,115.09,6500.0,80.3038,80.4016,80.3038,80.3597,6500.0
2013-05-06 14:00:00,115.1,115.12,114.98,115.11,11900.0,80.3667,80.3806,80.2829,80.3736,11900.0
2013-05-06 14:30:00,115.11,115.12,115.0,115.02,13300.0,80.3736,80.3806,80.2968,80.3108,13300.0
2013-05-06 15:00:00,115.03,115.05,114.85,114.97,22200.0,80.3178,80.3318,80.1921,80.2759,22200.0
2013-05-06 15:30:00,114.99,115.05,114.84,115.03,56100.0,80.2899,80.3318,80.1851,80.3178,56100.0
2013-05-07 09:30:00,116.52,117.57,116.48,116.61,87500.0,81.3582,82.0913,81.3302,81.421,87500.0
2013-05-07 10:00:00,116.61,116.61,116.19,116.37,29000.0,81.421,81.421,81.1277,81.2534,29000.0
2013-05-07 10:30:00,116.39,116.48,116.34,116.36,20200.0,81.2674,81.3302,81.2325,81.2464,20200.0
2013-05-07 11:00:00,116.39,116.39,116.15,116.27,108400.0,81.2674,81.2674,81.0998,81.1836,108400.0
2013-05-07 11:30:00,116.28,116.45,116.26,116.27,29400.0,81.1906,81.3093,81.1766,81.1836,29400.0
2013-05-07 12:00:00,116.27,116.49,116.26,116.42,45700.0,81.1836,81.3372,81.1766,81.2883,45700.0
2013-05-07 12:30:00,116.42,116.43,116.35,116.38,12700.0,81.2883,81.2953,81.2395,81.2604,12700.0
2013-05-07 13:00:00,116.37,116.61,116.36,116.54,26200.0,81.2534,81.421,81.2464,81.3721,26200.0
2013-05-07 13:30:00,116.54,116.57,116.47,116.51,24900.0,81.3721,81.3931,81.3232,81.3512,24900.0
2013-05-07 14:00:00,116.48,116.52,116.28,116.34,9400.0,81.3302,81.3582,81.1906,81.2325,9400.0
2013-05-07 14:30:00,116.35,116.45,116.26,116.38,21100.0,81.2395,81.3093,81.1766,81.2604,21100.0
2013-05-07 15:00:00,116.39,116.4,116.17,116.17,39600.0,81.2674,81.2744,81.1138,81.1138,39600.0
2013-05-07 15:30:00,116.18,116.18,115.96,116.13,90800.0,81.1208,81.1208,80.9671,81.0858,90800.0
2013-05-08 09:30:00,117.74,117.99,116.56,117.99,160300.0,82.21,82.3846,81.3861,82.3846,160300.0
2013-05-08 10:00:00,117.97,118.19,117.9,118.06,48500.0,82.3706,82.5242,82.3217,82.4334,48500.0
2013-05-08 10:30:00,118.06,118.55,118.03,118.5,124000.0,82.4334,82.7756,82.4125,82.7407,124000.0
2013-05-08 11:00:00,118.5,118.62,118.38,118.43,35800.0,82.7407,82.8244,82.6569,82.6918,35800.0
2013-05-08 11:30:00,118.44,118.86,118.42,118.86,23900.0,82.6988,82.992,82.6848,82.992,23900.0
2013-05-08 12:00:00,118.85,118.95,118.8,118.89,35600.0,82.985,83.0549,82.9501,83.013,35600.0
2013-05-08 12:30:00,118.87,119.16,118.83,119.15,35500.0,82.999,83.2015,82.9711,83.1945,35500.0
2013-05-08 13:00:00,119.15,119.49,119.02,119.49,75000.0,83.1945,83.4319,83.1037,83.4319,75000.0
2013-05-08 13:30:00,119.47,119.64,119.43,119.57,38700.0,83.4179,83.5366,83.39,83.4878,38700.0
2013-05-08 14:00:00,119.57,119.75,119.5,119.69,49700.0,83.4878,83.6134,83.4389,83.5716,49700.0
2013-05-08 14:30:00,119.7,119.7,119.22,119.55,41300.0,83.5785,83.5785,83.2434,83.4738,41300.0
2013-05-08 15:00:00,119.55,119.72,119.48,119.62,50900.0,83.4738,83.5925,83.4249,83.5227,50900.0
2013-05-08 15:30:00,119.63,119.74,119.58,119.69,73200.0,83.5297,83.6065,83.4947,83.5716,73200.0
2013-05-09 09:30:00,117.47,118.02,117.16,117.93,198900.0,82.0215,82.4055,81.805,82.3427,198900.0
2013-05-09 10:00:00,117.91,117.91,117.28,117.48,148400.0,82.3287,82.3287,81.8888,82.0285,148400.0
2013-05-09 10:30:00,117.41,117.69,117.37,117.44,22500.0,81.9796,82.1751,81.9517,82.0005,22500.0
2013-05-09 11:00:00,117.42,117.6,117.36,117.56,17200.0,81.9866,82.1122,81.9447,82.0843,17200.0
2013-05-09 11:30:00,117.59,117.94,117.5,117.92,93200.0,82.1053,82.3496,82.0424,82.3357,93200.0
2013-05-09 12:00:00,117.92,117.93,117.6,117.62,34700.0,82.3357,82.3427,82.1122,82.1262,34700.0
2013-05-09 12:30:00,117.65,117.85,117.58,117.85,17900.0,82.1472,82.2868,82.0983,82.2868,17900.0
2013-05-09 13:00:00,117.82,118.02,117.79,118.0,47800.0,82.2659,82.4055,82.2449,82.3915,47800.0
2013-05-09 13:30:00,118.0,118.36,117.84,118.27,54800.0,82.3915,82.6429,82.2798,82.5801,54800.0
2013-05-09 14:00:00,118.27,118.49,118.01,118.39,85400.0,82.5801,82.7337,82.3985,82.6638,85400.0
2013-05-09 14:30:00,118.38,118.58,118.1,118.11,84200.0,82.6569,82.7965,82.4614,82.4683,84200.0
2013-05-09 15:00:00,118.11,118.59,117.88,118.51,58500.0,82.4683,82.8035,82.3078,82.7476,58500.0
2013-05-09 15:30:00,118.51,118.68,118.0,118.14,102700.0,82.7476,82.8663,82.3915,82.4893,102700.0
2013-05-10 09:30:00,119.81,120.62,119.59,120.62,170900.0,83.6553,84.2209,83.5017,84.2209,170900.0
2013-05-10 10:00:00,120.62,121.0,120.62,120.74,155300.0,84.2209,84.4862,84.2209,84.3047,155300.0
2013-05-10 10:30:00,120.77,120.78,120.14,120.33,134000.0,84.3256,84.3326,83.8858,84.0184,134000.0
2013-05-10 11:00:00,120.33,120.7,120.27,120.43,53300.0,84.0184,84.2768,83.9765,84.0882,53300.0
2013-05-10 11:30:00,120.43,120.65,120.36,120.39,49700.0,84.0882,84.2419,84.0394,84.0603,49700.0
2013-05-10 12:00:00,120.37,120.75,120.34,120.59,45600.0,84.0464,84.3117,84.0254,84.2,45600.0
2013-05-10 12:30:00,120.66,121.0,120.61,120.95,67200.0,84.2488,84.4862,84.2139,84.4513,67200.0
2013-05-10 13:00:00,121.0,121.18,120.96,121.15,66000.0,84.4862,84.6119,84.4583,84.591,66000.0
2013-05-10 13:30:00,121.16,121.22,120.91,120.95,55700.0,84.598,84.6399,84.4234,84.4513,55700.0
2013-05-10 14:00:00,120.94,121.24,120.94,121.21,31700.0,84.4443,84.6538,84.4443,84.6329,31700.0
2013-05-10 14:30:00,121.17,121.21,121.05,121.14,45200.0,84.6049,84.6329,84.5212,84.584,45200.0
2013-05-10 15:00:00,121.15,121.33,121.15,121.22,137700.0,84.591,84.7167,84.591,84.6399,137700.0
2013-05-10 15:30:00,121.2,121.38,121.14,121.28,232300.0,84.6259,84.7516,84.584,84.6817,232300.0
2013-05-13 09:30:00,123.28,123.96,123.08,123.78,216500.0,86.0782,86.553,85.9386,86.4273,216500.0
2013-05-13 10:00:00,123.79,124.64,123.68,124.64,119800.0,86.4343,87.0278,86.3575,87.0278,119800.0
2013-05-13 10:30:00,124.59,124.61,124.05,124.2,79400.0,86.9929,87.0069,86.6159,86.7206,79400.0
2013-05-13 11:00:00,124.25,124.34,124.17,124.3,48300.0,86.7555,86.8183,86.6996,86.7904,48300.0
2013-05-13 11:30:00,124.3,124.54,124.21,124.41,37400.0,86.7904,86.958,86.7276,86.8672,37400.0
2013-05-13 12:00:00,124.44,124.66,124.44,124.58,42200.0,86.8882,87.0418,86.8882,86.9859,42200.0
2013-05-13 12:30:00,124.55,124.72,124.55,124.71,48000.0,86.965,87.0837,86.965,87.0767,48000.0
2013-05-13 13:00:00,124.67,124.77,124.59,124.74,45000.0,87.0488,87.1186,86.9929,87.0976,45000.0
2013-05-13 13:30:00,124.74,124.76,124.5,124.59,45100.0,87.0976,87.1116,86.9301,86.9929,45100.0
2013-05-13 14:00:00,124.58,124.67,124.52,124.59,21100.0,86.9859,87.0488,86.944,86.9929,21100.0
2013-05-13 14:30:00,124.62,124.78,124.61,124.71,33900.0,87.0138,87.1256,87.0069,87.0767,33900.0
2013-05-13 15:00:00,124.73,124.8,124.67,124.69,52200.0,87.0906,87.1395,87.0488,87.0627,52200.0
2013-05-13 15:30:00,124.71,124.85,124.55,124.81,118100.0,87.0767,87.1744,86.965,87.1465,118100.0
2013-05-14 09:30:00,122.96,123.58,122.81,123.04,132000.0,85.8548,86.2877,85.75,85.9106,132000.0
2013-05-14 10:00:00,123.08,123.15,122.5,123.04,129500.0,85.9386,85.9874,85.5336,85.9106,129500.0
2013-05-14 10:30:00,123.08,123.35,122.95,123.27,56100.0,85.9386,86.1271,85.8478,86.0712,56100.0
2013-05-14 11:00:00,123.38,123.91,123.26,123.82,82300.0,86.148,86.5181,86.0642,86.4553,82300.0
2013-05-14 11:30:00,123.84,123.92,123.67,123.67,35400.0,86.4692,86.5251,86.3505,86.3505,35400.0
2013-05-14 12:00:00,123.69,123.86,123.67,123.76,43000.0,86.3645,86.4832,86.3505,86.4134,43000.0
2013-05-14 12:30:00,123.75,123.86,123.68,123.78,26900.0,86.4064,86.4832,86.3575,86.4273,26900.0
2013-05-14 13:00:00,123.76,123.95,123.7,123.86,35600.0,86.4134,86.546,86.3715,86.4832,35600.0
2013-05-14 13:30:00,123.84,124.02,123.84,123.87,30700.0,86.4692,86.5949,86.4692,86.4902,30700.0
2013-05-14 14:00:00,123.87,123.94,123.8,123.88,52800.0,86.4902,86.539,86.4413,86.4972,52800.0
2013-05-14 14:30:00,123.92,124.14,123.81,123.81,55400.0,86.5251,86.6787,86.4483,86.4483,55400.0
2013-05-14 15:00:00,123.78,123.99,123.75,123.85,49600.0,86.4273,86.574,86.4064,86.4762,49600.0
2013-05-14 15:30:00,123.85,124.38,123.85,124.14,132200.0,86.4762,86.8463,86.4762,86.6787,132200.0
2013-05-15 09:30:00,125.61,126.11,125.38,125.74,134700.0,87.7051,88.0542,87.5445,87.7959,134700.0
2013-05-15 10:00:00,125.77,125.89,125.62,125.81,68100.0,87.8168,87.9006,87.7121,87.8447,68100.0
2013-05-15 10:30:00,125.78,125.83,125.63,125.7,29800.0,87.8238,87.8587,87.7191,87.7679,29800.0
2013-05-15 11:00:00,125.74,126.1,125.7,125.93,61900.0,87.7959,88.0472,87.7679,87.9285,61900.0
2013-05-15 11:30:00,125.97,126.1,125.92,126.07,101400.0,87.9565,88.0472,87.9215,88.0263,101400.0
2013-05-15 12:00:00,126.07,126.08,125.99,126.03,20700.0,88.0263,88.0333,87.9704,87.9984,20700.0
2013-05-15 12:30:00,126.04,126.15,126.02,126.1,44400.0,88.0053,88.0821,87.9914,88.0472,44400.0
2013-05-15 13:00:00,126.07,126.13,125.94,126.04,14300.0,88.0263,88.0682,87.9355,88.0053,14300.0
2013-05-15 13:30:00,126.04,126.1,125.95,125.97,31900.0,88.0053,88.0472,87.9425,87.9565,31900.0
2013-05-15 14:00:00,125.96,126.06,125.93,126.06,51800.0,87.9495,88.0193,87.9285,88.0193,51800.0
2013-05-15 14:30:00,126.06,126.06,125.89,126.0,49900.0,88.0193,88.0193,87.9006,87.9774,49900.0
2013-05-15 15:00:00,125.96,126.06,125.92,126.05,37700.0,87.9495,88.0193,87.9215,88.0123,37700.0
2013-05-15 15:30:00,126.08,126.6,126.07,126.59,77900.0,88.0333,88.3963,88.0263,88.3894,77900.0
2013-05-16 09:30:00,126.0,126.24,125.8,126.09,63600.0,87.9774,88.145,87.8378,88.0402,63600.0
2013-05-16 10:00:00,126.1,126.1,125.39,125.52,43500.0,88.0472,88.0472,87.5515,87.6423,43500.0
2013-05-16 10:30:00,125.52,125.64,125.39,125.54,40600.0,87.6423,87.726,87.5515,87.6562,40600.0
2013-05-16 11:00:00,125.53,125.58,125.4,125.47,58600.0,87.6492,87.6841,87.5585,87.6073,58600.0
2013-05-16 11:30:00,125.48,125.77,125.42,125.5,42900.0,87.6143,87.8168,87.5724,87.6283,42900.0
2013-05-16 12:00:00,125.5,125.51,125.28,125.32,24200.0,87.6283,87.6353,87.4747,87.5026,24200.0
2013-05-16 12:30:00,125.3,125.33,125.15,125.24,23200.0,87.4886,87.5096,87.3839,87.4467,23200.0
2013-05-16 13:00:00,125.23,125.33,125.13,125.2,19400.0,87.4398,87.5096,87.3699,87.4188,19400.0
2013-05-16 13:30:00,125.2,125.4,125.2,125.28,13200.0,87.4188,87.5585,87.4188,87.4747,13200.0
2013-05-16 14:00:00,125.35,125.46,125.22,125.34,17900.0,87.5236,87.6004,87.4328,87.5166,17900.0
2013-05-16 14:30:00,125.31,125.5,125.26,125.39,31700.0,87.4956,87.6283,87.4607,87.5515,31700.0
2013-05-16 15:00:00,125.39,125.45,125.05,125.13,28300.0,87.5515,87.5934,87.3141,87.3699,28300.0
2013-05-16 15:30:00,125.12,125.17,124.88,125.11,76300.0,87.363,87.3979,87.1954,87.356,76300.0
2013-05-17 09:30:00,126.32,126.93,126.28,126.51,102000.0,88.2008,88.6268,88.1729,88.3335,102000.0
2013-05-17 10:00:00,126.57,127.34,126.55,127.24,56300.0,88.3754,88.913,88.3614,88.8432,56300.0
2013-05-17 10:30:00,127.27,127.4,126.77,126.85,93000.0,88.8642,88.9549,88.515,88.5709,93000.0
2013-05-17 11:00:00,126.85,127.08,126.83,126.99,38800.0,88.5709,88.7315,88.5569,88.6687,38800.0
2013-05-17 11:30:00,127.0,127.2,126.95,127.15,18900.0,88.6756,88.8153,88.6407,88.7804,18900.0
2013-05-17 12:00:00,127.15,127.18,126.91,127.09,19500.0,88.7804,88.8013,88.6128,88.7385,19500.0
2013-05-17 12:30:00,127.07,127.21,127.06,127.08,12900.0,88.7245,88.8223,88.7175,88.7315,12900.0
2013-05-17 13:00:00,127.08,127.18,126.96,127.16,15100.0,88.7315,88.8013,88.6477,88.7874,15100.0
2013-05-17 13:30:00,127.13,127.16,127.0,127.04,15000.0,88.7664,88.7874,88.6756,88.7036,15000.0
2013-05-17 14:00:00,127.04,127.47,126.97,127.23,27600.0,88.7036,89.0038,88.6547,88.8362,27600.0
2013-05-17 14:30:00,127.24,127.4,127.13,127.33,32400.0,88.8432,88.9549,88.7664,88.9061,32400.0
2013-05-17 15:00:00,127.32,127.33,127.23,127.24,37800.0,88.8991,88.9061,88.8362,88.8432,37800.0
2013-05-17 15:30:00,127.26,127.38,127.23,127.33,95200.0,88.8572,88.941,88.8362,88.9061,95200.0
2013-05-20 09:30:00,128.15,128.91,128.1,128.36,55900.0,89.4786,90.0093,89.4437,89.6252,55900.0
2013-05-20 10:00:00,128.43,128.98,128.38,128.89,20000.0,89.6741,90.0581,89.6392,89.9953,20000.0
2013-05-20 10:30:00,128.9,128.94,128.69,128.71,13900.0,90.0023,90.0302,89.8557,89.8696,13900.0
2013-05-20 11:00:00,128.71,128.89,128.61,128.77,32100.0,89.8696,89.9953,89.7998,89.9115,32100.0
2013-05-20 11:30:00,128.8,128.83,128.61,128.79,7100.0,89.9325,89.9534,89.7998,89.9255,7100.0
2013-05-20 12:00:00,128.79,128.86,128.74,128.84,12000.0,89.9255,89.9744,89.8906,89.9604,12000.0
2013-05-20 12:30:00,128.84,128.86,128.72,128.86,18600.0,89.9604,89.9744,89.8766,89.9744,18600.0
2013-05-20 13:00:00,128.86,128.91,128.54,128.56,16900.0,89.9744,90.0093,89.7509,89.7649,16900.0
2013-05-20 13:30:00,128.59,128.83,128.52,128.77,18600.0,89.7858,89.9534,89.737,89.9115,18600.0
2013-05-20 14:00:00,128.78,128.8,128.59,128.7,18600.0,89.9185,89.9325,89.7858,89.8626,18600.0
2013-05-20 14:30:00,128.7,128.72,128.56,128.62,16800.0,89.8626,89.8766,89.7649,89.8068,16800.0
2013-05-20 15:00:00,128.63,128.64,128.51,128.61,21800.0,89.8138,89.8207,89.73,89.7998,21800.0
2013-05-20 15:30:00,128.61,128.78,128.53,128.53,52100.0,89.7998,89.9185,89.7439,89.7439,52100.0
2013-05-21 09:30:00,129.69,129.96,129.43,129.94,103100.0,90.5539,90.7424,90.3723,90.7284,103100.0
2013-05-21 10:00:00,129.88,129.98,129.16,129.41,44000.0,90.6866,90.7564,90.1838,90.3584,44000.0
2013-05-21 10:30:00,129.41,129.47,129.12,129.23,33100.0,90.3584,90.4003,90.1559,90.2327,33100.0
2013-05-21 11:00:00,129.18,129.47,129.18,129.41,32100.0,90.1978,90.4003,90.1978,90.3584,32100.0
2013-05-21 11:30:00,129.41,129.52,129.34,129.35,33300.0,90.3584,90.4352,90.3095,90.3165,33300.0
2013-05-21 12:00:00,129.36,129.53,129.35,129.46,19900.0,90.3235,90.4422,90.3165,90.3933,19900.0
2013-05-21 12:30:00,129.51,129.51,129.28,129.41,20800.0,90.4282,90.4282,90.2676,90.3584,20800.0
2013-05-21 13:00:00,129.41,129.68,129.4,129.43,10300.0,90.3584,90.5469,90.3514,90.3723,10300.0
2013-05-21 13:30:00,129.44,129.58,129.36,129.46,21300.0,90.3793,90.4771,90.3235,90.3933,21300.0
2013-05-21 14:00:00,129.43,129.87,129.38,129.78,26000.0,90.3723,90.6796,90.3374,90.6167,26000.0
2013-05-21 14:30:00,129.85,129.87,129.52,129.58,23400.0,90.6656,90.6796,90.4352,90.4771,23400.0
2013-05-21 15:00:00,129.59,129.7,129.47,129.67,35800.0,90.4841,90.5609,90.4003,90.5399,35800.0
2013-05-21 15:30:00,129.67,129.94,129.57,129.72,84600.0,90.5399,90.7284,90.4701,90.5748,84600.0
2013-05-22 09:30:00,130.0,130.24,129.6,130.1,81200.0,90.7703,90.9379,90.491,90.8402,81200.0
2013-05-22 10:00:00,130.17,130.99,130.16,130.67,51600.0,90.889,91.4616,90.8821,91.2382,51600.0
2013-05-22 10:30:00,130.57,130.63,129.95,130.11,47000.0,91.1683,91.2102,90.7354,90.8471,47000.0
2013-05-22 11:00:00,130.08,130.5,129.95,130.36,33300.0,90.8262,91.1195,90.7354,91.0217,33300.0
2013-05-22 11:30:00,130.39,130.63,130.33,130.6,37500.0,91.0427,91.2102,91.0008,91.1893,37500.0
2013-05-22 12:00:00,130.6,130.63,130.3,130.38,11200.0,91.1893,91.2102,90.9798,91.0357,11200.0
2013-05-22 12:30:00,130.27,130.35,130.17,130.3,9000.0,90.9589,91.0147,90.889,90.9798,9000.0
2013-05-22 13:00:00,130.39,130.39,130.15,130.27,23200.0,91.0427,91.0427,90.8751,90.9589,23200.0
2013-05-22 13:30:00,130.25,130.29,129.52,129.58,53400.0,90.9449,90.9728,90.4352,90.4771,53400.0
2013-05-22 14:00:00,129.65,129.9,128.84,128.94,79100.0,90.526,90.7005,89.9604,90.0302,79100.0
2013-05-22 14:30:00,128.94,129.06,128.75,128.96,71900.0,90.0302,90.114,89.8975,90.0442,71900.0
2013-05-22 15:00:00,128.93,128.93,127.77,127.82,93500.0,90.0232,90.0232,89.2133,89.2482,93500.0
2013-05-22 15:30:00,127.82,127.97,127.51,127.87,127400.0,89.2482,89.3529,89.0317,89.2831,127400.0
2013-05-23 09:30:00,122.48,122.69,119.89,120.91,364400.0,85.5196,85.6663,83.7112,84.4234,364400.0
2013-05-23 10:00:00,121.21,122.6,121.05,122.37,153600.0,84.6329,85.6034,84.5212,85.4428,153600.0
2013-05-23 10:30:00,122.31,122.53,121.88,122.17,75900.0,85.4009,85.5545,85.1007,85.3032,75900.0
2013-05-23 11:00:00,122.17,122.89,122.1,122.72,74100.0,85.3032,85.8059,85.2543,85.6872,74100.0
2013-05-23 11:30:00,122.72,123.72,122.65,123.5,104700.0,85.6872,86.3854,85.6383,86.2318,104700.0
2013-05-23 12:00:00,123.5,124.26,123.45,124.05,81400.0,86.2318,86.7625,86.1969,86.6159,81400.0
2013-05-23 12:30:00,124.02,124.02,123.25,123.51,68800.0,86.5949,86.5949,86.0573,86.2388,68800.0
2013-05-23 13:00:00,123.51,123.62,123.35,123.56,25100.0,86.2388,86.3156,86.1271,86.2737,25100.0
2013-05-23 13:30:00,123.54,123.76,123.36,123.67,60000.0,86.2598,86.4134,86.1341,86.3505,60000.0
2013-05-23 14:00:00,123.61,124.52,123.61,124.37,70700.0,86.3086,86.944,86.3086,86.8393,70700.0
2013-05-23 14:30:00,124.38,124.98,124.19,124.75,79600.0,86.8463,87.2652,86.7136,87.1046,79600.0
2013-05-23 15:00:00,124.75,124.9,124.46,124.83,69300.0,87.1046,87.2093,86.9021,87.1605,69300.0
2013-05-23 15:30:00,124.83,124.84,124.41,124.67,188100.0,87.1605,87.1675,86.8672,87.0488,188100.0
2013-05-24 09:30:00,121.0,121.76,120.2,120.88,223700.0,84.4862,85.0169,83.9277,84.4025,223700.0
2013-05-24 10:00:00,120.88,120.88,120.03,120.46,197300.0,84.4025,84.4025,83.809,84.1092,197300.0
2013-05-24 10:30:00,120.46,120.97,120.35,120.59,58200.0,84.1092,84.4653,84.0324,84.2,58200.0
2013-05-24 11:00:00,120.6,120.82,120.34,120.34,75400.0,84.2069,84.3606,84.0254,84.0254,75400.0
2013-05-24 11:30:00,120.35,120.57,120.02,120.06,103400.0,84.0324,84.186,83.802,83.8299,103400.0
2013-05-24 12:00:00,120.07,120.14,119.55,119.8,75200.0,83.8369,83.8858,83.4738,83.6484,75200.0
2013-05-24 12:30:00,119.85,119.9,119.54,119.61,45800.0,83.6833,83.7182,83.4668,83.5157,45800.0
2013-05-24 13:00:00,119.62,119.94,119.56,119.91,62300.0,83.5227,83.7461,83.4808,83.7252,62300.0
2013-05-24 13:30:00,119.91,120.46,119.91,120.44,56900.0,83.7252,84.1092,83.7252,84.0952,56900.0
2013-05-24 14:00:00,120.45,120.46,119.96,120.13,44900.0,84.1022,84.1092,83.7601,83.8788,44900.0
2013-05-24 14:30:00,120.17,120.76,120.09,120.76,80500.0,83.9067,84.3187,83.8508,84.3187,80500.0
2013-05-24 15:00:00,120.74,120.85,120.38,120.77,82300.0,84.3047,84.3815,84.0533,84.3256,82300.0
2013-05-24 15:30:00,120.78,120.83,120.37,120.51,94400.0,84.3326,84.3675,84.0464,84.1441,94400.0
2013-05-28 09:30:00,122.78,124.13,122.78,123.92,131500.0,85.7291,86.6717,85.7291,86.5251,131500.0
2013-05-28 10:00:00,123.97,124.42,123.78,124.25,60300.0,86.56,86.8742,86.4273,86.7555,60300.0
2013-05-28 10:30:00,124.25,124.28,123.85,123.91,55800.0,86.7555,86.7764,86.4762,86.5181,55800.0
2013-05-28 11:00:00,123.9,123.91,123.5,123.81,90700.0,86.5111,86.5181,86.2318,86.4483,90700.0
2013-05-28 11:30:00,123.81,123.95,123.6,123.6,23800.0,86.4483,86.546,86.3016,86.3016,23800.0
2013-05-28 12:00:00,123.58,123.94,123.58,123.94,18000.0,86.2877,86.539,86.2877,86.539,18000.0
2013-05-28 12:30:00,123.9,124.0,123.86,123.89,23900.0,86.5111,86.5809,86.4832,86.5041,23900.0
2013-05-28 13:00:00,123.93,124.02,123.63,123.63,12300.0,86.5321,86.5949,86.3226,86.3226,12300.0
2013-05-28 13:30:00,123.62,123.66,123.35,123.35,19200.0,86.3156,86.3435,86.1271,86.1271,19200.0
2013-05-28 14:00:00,123.38,123.4,123.06,123.07,49100.0,86.148,86.162,85.9246,85.9316,49100.0
2013-05-28 14:30:00,123.05,123.27,122.75,123.25,32000.0,85.9176,86.0712,85.7081,86.0573,32000.0
2013-05-28 15:00:00,123.2,123.27,123.04,123.15,37700.0,86.0224,86.0712,85.9106,85.9874,37700.0
2013-05-28 15:30:00,123.18,123.49,123.14,123.18,54600.0,86.0084,86.2248,85.9805,86.0084,54600.0
2013-05-29 09:30:00,120.31,120.4,119.75,120.12,156700.0,84.0045,84.0673,83.6134,83.8718,156700.0
2013-05-29 10:00:00,120.11,120.28,119.5,119.59,74100.0,83.8648,83.9835,83.4389,83.5017,74100.0
2013-05-29 10:30:00,119.58,119.64,119.1,119.16,62800.0,83.4947,83.5366,83.1596,83.2015,62800.0
2013-05-29 11:00:00,119.15,119.39,118.87,119.34,59100.0,83.1945,83.3621,82.999,83.3272,59100.0
2013-05-29 11:30:00,119.34,119.45,119.13,119.28,26400.0,83.3272,83.404,83.1805,83.2853,26400.0
2013-05-29 12:00:00,119.29,119.35,118.71,118.84,62300.0,83.2923,83.3342,82.8873,82.9781,62300.0
2013-05-29 12:30:00,118.89,119.01,118.74,118.89,37700.0,83.013,83.0968,82.9082,83.013,37700.0
2013-05-29 13:00:00,118.9,119.22,118.81,119.05,38500.0,83.0199,83.2434,82.9571,83.1247,38500.0
2013-05-29 13:30:00,119.09,119.52,119.02,119.5,71000.0,83.1526,83.4529,83.1037,83.4389,71000.0
2013-05-29 14:00:00,119.5,120.0,119.4,119.68,41600.0,83.4389,83.788,83.3691,83.5646,41600.0
2013-05-29 14:30:00,119.7,119.81,119.48,119.61,39800.0,83.5785,83.6553,83.4249,83.5157,39800.0
2013-05-29 15:00:00,119.6,119.76,119.51,119.51,54500.0,83.5087,83.6204,83.4459,83.4459,54500.0
2013-05-29 15:30:00,119.52,119.6,119.47,119.54,139200.0,83.4529,83.5087,83.4179,83.4668,139200.0
2013-05-30 09:30:00,120.32,121.16,120.25,120.96,153700.0,84.0114,84.598,83.9626,84.4583,153700.0
2013-05-30 10:00:00,121.02,121.07,120.45,120.69,49000.0,84.5002,84.5351,84.1022,84.2698,49000.0
2013-05-30 10:30:00,120.7,120.97,120.5,120.85,59900.0,84.2768,84.4653,84.1371,84.3815,59900.0
2013-05-30 11:00:00,120.84,120.9,120.35,120.52,38200.0,84.3745,84.4164,84.0324,84.1511,38200.0
2013-05-30 11:30:00,120.56,120.75,120.43,120.75,26400.0,84.179,84.3117,84.0882,84.3117,26400.0
2013-05-30 12:00:00,120.72,120.82,120.62,120.62,13100.0,84.2907,84.3606,84.2209,84.2209,13100.0
2013-05-30 12:30:00,120.63,120.63,120.51,120.58,9900.0,84.2279,84.2279,84.1441,84.193,9900.0
2013-05-30 13:00:00,120.57,120.63,120.21,120.62,20500.0,84.186,84.2279,83.9346,84.2209,20500.0
2013-05-30 13:30:00,120.64,120.73,120.58,120.67,10000.0,84.2349,84.2977,84.193,84.2558,10000.0
2013-05-30 14:00:00,120.69,120.99,120.69,120.79,21200.0,84.2698,84.4793,84.2698,84.3396,21200.0
2013-05-30 14:30:00,120.85,120.95,120.68,120.82,11400.0,84.3815,84.4513,84.2628,84.3606,11400.0
2013-05-30 15:00:00,120.79,120.9,120.67,120.73,40200.0,84.3396,84.4164,84.2558,84.2977,40200.0
2013-05-30 15:30:00,120.72,120.77,120.45,120.47,57100.0,84.2907,84.3256,84.1022,84.1162,57100.0
2013-05-31 09:30:00,118.43,119.0,117.83,118.63,86700.0,82.6918,83.0898,82.2728,82.8314,86700.0
2013-05-31 10:00:00,118.67,118.75,118.12,118.47,68800.0,82.8594,82.9152,82.4753,82.7197,68800.0
2013-05-31 10:30:00,118.46,118.74,118.42,118.56,34000.0,82.7127,82.9082,82.6848,82.7825,34000.0
2013-05-31 11:00:00,118.54,119.48,118.54,119.31,41400.0,82.7686,83.4249,82.7686,83.3062,41400.0
2013-05-31 11:30:00,119.31,119.31,118.71,118.93,19800.0,83.3062,83.3062,82.8873,83.0409,19800.0
2013-05-31 12:00:00,118.85,119.01,118.85,119.0,28700.0,82.985,83.0968,82.985,83.0898,28700.0
2013-05-31 12:30:00,119.0,119.02,118.86,118.9,9200.0,83.0898,83.1037,82.992,83.0199,9200.0
2013-05-31 13:00:00,118.99,119.24,118.99,119.1,21400.0,83.0828,83.2573,83.0828,83.1596,21400.0
2013-05-31 13:30:00,119.02,119.09,118.88,119.0,30700.0,83.1037,83.1526,83.006,83.0898,30700.0
2013-05-31 14:00:00,119.02,119.04,118.87,118.93,35100.0,83.1037,83.1177,82.999,83.0409,35100.0
2013-05-31 14:30:00,118.97,118.97,118.34,118.36,80400.0,83.0688,83.0688,82.6289,82.6429,80400.0
2013-05-31 15:00:00,118.33,118.68,118.26,118.33,56300.0,82.622,82.8663,82.5731,82.622,56300.0
2013-05-31 15:30:00,118.29,118.38,117.49,117.54,114300.0,82.594,82.6569,82.0354,82.0704,114300.0
2013-06-03 09:30:00,115.58,115.83,114.57,114.81,253300.0,80.7018,80.8764,79.9966,80.1642,253300.0
2013-06-03 10:00:00,114.66,115.24,114.25,114.69,129000.0,80.0594,80.4644,79.7732,80.0804,129000.0
2013-06-03 10:30:00,114.67,114.81,114.34,114.56,75900.0,80.0664,80.1642,79.836,79.9896,75900.0
2013-06-03 11:00:00,114.53,114.71,114.25,114.35,50800.0,79.9687,80.0944,79.7732,79.843,50800.0
2013-06-03 11:30:00,114.35,114.73,114.29,114.58,64100.0,79.843,80.1083,79.8011,80.0036,64100.0
2013-06-03 12:00:00,114.56,114.62,113.96,113.96,174100.0,79.9896,80.0315,79.5707,79.5707,174100.0
2013-06-03 12:30:00,113.98,114.08,113.64,113.99,77600.0,79.5846,79.6545,79.3472,79.5916,77600.0
2013-06-03 13:00:00,114.0,114.27,113.98,114.1,39200.0,79.5986,79.7871,79.5846,79.6684,39200.0
2013-06-03 13:30:00,114.08,114.23,113.97,114.18,28400.0,79.6545,79.7592,79.5777,79.7243,28400.0
2013-06-03 14:00:00,114.18,114.61,114.02,114.52,44900.0,79.7243,80.0245,79.6126,79.9617,44900.0
2013-06-03 14:30:00,114.58,115.16,114.38,115.15,42000.0,80.0036,80.4086,79.8639,80.4016,42000.0
2013-06-03 15:00:00,115.16,115.6,115.16,115.6,68200.0,80.4086,80.7158,80.4086,80.7158,68200.0
2013-06-03 15:30:00,115.58,116.35,115.52,116.18,139200.0,80.7018,81.2395,80.6599,81.1208,139200.0
2013-06-04 09:30:00,118.42,118.89,118.23,118.43,136800.0,82.6848,83.013,82.5521,82.6918,136800.0
2013-06-04 10:00:00,118.43,118.6,118.11,118.6,49300.0,82.6918,82.8105,82.4683,82.8105,49300.0
2013-06-04 10:30:00,118.61,118.83,118.42,118.43,30000.0,82.8175,82.9711,82.6848,82.6918,30000.0
2013-06-04 11:00:00,118.36,118.43,118.07,118.15,43100.0,82.6429,82.6918,82.4404,82.4963,43100.0
2013-06-04 11:30:00,118.0,118.36,117.94,118.25,21900.0,82.3915,82.6429,82.3496,82.5661,21900.0
2013-06-04 12:00:00,118.26,118.3,117.9,117.9,23700.0,82.5731,82.601,82.3217,82.3217,23700.0
2013-06-04 12:30:00,117.88,118.03,117.7,118.03,15700.0,82.3078,82.4125,82.1821,82.4125,15700.0
2013-06-04 13:00:00,118.02,118.22,117.7,117.7,13500.0,82.4055,82.5452,82.1821,82.1821,13500.0
2013-06-04 13:30:00,117.7,117.71,117.19,117.45,49800.0,82.1821,82.1891,81.826,82.0075,49800.0
2013-06-04 14:00:00,117.48,117.75,117.09,117.75,23000.0,82.0285,82.217,81.7561,82.217,23000.0
2013-06-04 14:30:00,117.75,118.03,117.59,117.98,61000.0,82.217,82.4125,82.1053,82.3776,61000.0
2013-06-04 15:00:00,117.95,118.34,117.95,118.13,35900.0,82.3566,82.6289,82.3566,82.4823,35900.0
2013-06-04 15:30:00,118.14,118.5,118.11,118.26,70700.0,82.4893,82.7407,82.4683,82.5731,70700.0
2013-06-05 09:30:00,115.26,116.02,115.0,115.77,71200.0,80.4784,81.009,80.2968,80.8345,71200.0
2013-06-05 10:00:00,115.84,116.0,115.15,115.82,34200.0,80.8834,80.9951,80.4016,80.8694,34200.0
2013-06-05 10:30:00,115.79,115.81,115.28,115.41,40900.0,80.8484,80.8624,80.4923,80.5831,40900.0
2013-06-05 11:00:00,115.32,115.5,114.87,115.49,24900.0,80.5203,80.646,80.2061,80.639,24900.0
2013-06-05 11:30:00,115.46,115.5,115.04,115.04,19200.0,80.618,80.646,80.3248,80.3248,19200.0
2013-06-05 12:00:00,115.05,115.06,114.54,114.73,25800.0,80.3318,80.3387,79.9757,80.1083,25800.0
2013-06-05 12:30:00,114.71,114.88,114.55,114.69,21800.0,80.0944,80.2131,79.9826,80.0804,21800.0
2013-06-05 13:00:00,114.71,115.19,114.65,115.14,15900.0,80.0944,80.4295,80.0525,80.3946,15900.0
2013-06-05 13:30:00,115.17,115.43,115.14,115.31,25100.0,80.4155,80.5971,80.3946,80.5133,25100.0
2013-06-05 14:00:00,115.33,115.41,115.0,115.0,13900.0,80.5273,80.5831,80.2968,80.2968,13900.0
2013-06-05 14:30:00,114.89,115.44,114.81,115.19,43400.0,80.22,80.6041,80.1642,80.4295,43400.0
2013-06-05 15:00:00,115.18,115.29,114.87,115.29,53800.0,80.4225,80.4993,80.2061,80.4993,53800.0
2013-06-05 15:30:00,115.24,115.4,114.8,114.85,104600.0,80.4644,80.5761,80.1572,80.1921,104600.0
2013-06-06 09:30:00,113.5,114.5,113.14,114.17,98900.0,79.2495,79.9477,78.9981,79.7173,98900.0
2013-06-06 10:00:00,114.17,114.43,113.47,113.83,61800.0,79.7173,79.8988,79.2285,79.4799,61800.0
2013-06-06 10:30:00,113.86,114.04,113.64,113.67,40900.0,79.5009,79.6265,79.3472,79.3682,40900.0
2013-06-06 11:00:00,113.72,113.8,113.27,113.52,52500.0,79.4031,79.459,79.0889,79.2635,52500.0
2013-06-06 11:30:00,113.52,113.82,113.35,113.63,41100.0,79.2635,79.4729,79.1448,79.3403,41100.0
2013-06-06 12:00:00,113.67,113.7,112.72,112.9,55900.0,79.3682,79.3891,78.7049,78.8305,55900.0
2013-06-06 12:30:00,112.85,113.19,112.28,113.0,70700.0,78.7956,79.033,78.3976,78.9004,70700.0
2013-06-06 13:00:00,113.02,113.83,113.0,113.0,24800.0,78.9143,79.4799,78.9004,78.9004,24800.0
2013-06-06 13:30:00,113.1,113.69,113.1,113.5,36700.0,78.9702,79.3822,78.9702,79.2495,36700.0
2013-06-06 14:00:00,113.62,113.82,113.37,113.76,24300.0,79.3333,79.4729,79.1587,79.431,24300.0
2013-06-06 14:30:00,113.84,113.96,113.58,113.77,52500.0,79.4869,79.5707,79.3053,79.438,52500.0
2013-06-06 15:00:00,113.84,114.29,113.73,113.9,45000.0,79.4869,79.8011,79.4101,79.5288,45000.0
2013-06-06 15:30:00,113.93,114.49,113.93,114.48,66600.0,79.5497,79.9407,79.5497,79.9338,66600.0
2013-06-07 09:30:00,114.47,114.73,113.59,114.39,136000.0,79.9268,80.1083,79.3123,79.8709,136000.0
2013-06-07 10:00:00,114.42,115.13,114.42,115.09,108500.0,79.8919,80.3876,79.8919,80.3597,108500.0
2013-06-07 10:30:00,115.12,115.87,115.11,115.48,90600.0,80.3806,80.9043,80.3736,80.632,90600.0
2013-06-07 11:00:00,115.47,116.05,115.47,115.86,43900.0,80.625,81.03,80.625,80.8973,43900.0
2013-06-07 11:30:00,115.9,116.66,115.81,116.23,86400.0,80.9252,81.4559,80.8624,81.1557,86400.0
2013-06-07 12:00:00,116.17,116.92,116.11,116.55,51500.0,81.1138,81.6374,81.0719,81.3791,51500.0
2013-06-07 12:30:00,116.5,116.61,116.27,116.54,48400.0,81.3442,81.421,81.1836,81.3721,48400.0
2013-06-07 13:00:00,116.56,116.89,116.56,116.81,40300.0,81.3861,81.6165,81.3861,81.5606,40300.0
2013-06-07 13:30:00,116.82,116.92,116.65,116.84,29200.0,81.5676,81.6374,81.4489,81.5816,29200.0
2013-06-07 14:00:00,116.82,116.89,116.39,116.39,70100.0,81.5676,81.6165,81.2674,81.2674,70100.0
2013-06-07 14:30:00,116.42,117.02,116.35,116.93,60400.0,81.2883,81.7073,81.2395,81.6444,60400.0
2013-06-07 15:00:00,116.93,117.29,116.91,117.21,138700.0,81.6444,81.8958,81.6305,81.8399,138700.0
2013-06-07 15:30:00,117.2,117.54,116.98,117.06,252900.0,81.833,82.0704,81.6793,81.7352,252900.0
2013-06-10 09:30:00,121.68,121.83,120.52,120.96,198800.0,84.961,85.0658,84.1511,84.4583,198800.0
2013-06-10 10:00:00,120.86,121.0,120.41,120.81,81600.0,84.3885,84.4862,84.0743,84.3536,81600.0
2013-06-10 10:30:00,120.82,121.05,120.77,120.94,28300.0,84.3606,84.5212,84.3256,84.4443,28300.0
2013-06-10 11:00:00,120.98,121.18,120.83,120.83,52500.0,84.4723,84.6119,84.3675,84.3675,52500.0
2013-06-10 11:30:00,120.82,121.22,120.75,121.07,27900.0,84.3606,84.6399,84.3117,84.5351,27900.0
2013-06-10 12:00:00,121.08,121.15,120.96,121.0,16900.0,84.5421,84.591,84.4583,84.4862,16900.0
2013-06-10 12:30:00,121.0,121.24,120.81,120.88,40300.0,84.4862,84.6538,84.3536,84.4025,40300.0
2013-06-10 13:00:00,120.91,121.11,120.91,120.92,17000.0,84.4234,84.563,84.4234,84.4304,17000.0
2013-06-10 13:30:00,120.94,121.01,120.44,120.72,69000.0,84.4443,84.4932,84.0952,84.2907,69000.0
2013-06-10 14:00:00,120.7,120.76,120.42,120.62,39400.0,84.2768,84.3187,84.0813,84.2209,39400.0
2013-06-10 14:30:00,120.59,121.02,120.57,120.96,47900.0,84.2,84.5002,84.186,84.4583,47900.0
2013-06-10 15:00:00,120.94,121.05,120.73,120.97,46600.0,84.4443,84.5212,84.2977,84.4653,46600.0
2013-06-10 15:30:00,120.97,121.17,120.83,121.14,146800.0,84.4653,84.6049,84.3675,84.584,146800.0
2013-06-11 09:30:00,120.34,120.75,119.91,120.45,143000.0,84.0254,84.3117,83.7252,84.1022,143000.0
2013-06-11 10:00:00,120.56,120.8,120.27,120.41,41500.0,84.179,84.3466,83.9765,84.0743,41500.0
2013-06-11 10:30:00,120.37,120.88,120.37,120.71,57800.0,84.0464,84.4025,84.0464,84.2838,57800.0
2013-06-11 11:00:00,120.72,121.15,120.43,121.05,45500.0,84.2907,84.591,84.0882,84.5212,45500.0
2013-06-11 11:30:00,121.08,121.27,120.9,120.9,36000.0,84.5421,84.6748,84.4164,84.4164,36000.0
2013-06-11 12:00:00,120.82,121.03,120.47,120.63,38300.0,84.3606,84.5072,84.1162,84.2279,38300.0
2013-06-11 12:30:00,120.62,120.83,120.57,120.7,13000.0,84.2209,84.3675,84.186,84.2768,13000.0
2013-06-11 13:00:00,120.68,120.68,120.08,120.15,23100.0,84.2628,84.2628,83.8439,83.8927,23100.0
2013-06-11 13:30:00,120.12,120.18,119.7,119.91,47800.0,83.8718,83.9137,83.5785,83.7252,47800.0
2013-06-11 14:00:00,119.82,119.88,119.27,119.72,58100.0,83.6623,83.7042,83.2783,83.5925,58100.0
2013-06-11 14:30:00,119.77,120.11,119.43,120.05,31900.0,83.6274,83.8648,83.39,83.8229,31900.0
2013-06-11 15:00:00,120.08,120.26,119.85,119.89,42800.0,83.8439,83.9695,83.6833,83.7112,42800.0
2013-06-11 15:30:00,119.87,120.0,119.61,119.92,104500.0,83.6972,83.788,83.5157,83.7321,104500.0
2013-06-12 09:30:00,120.9,121.33,120.26,120.45,73000.0,84.4164,84.7167,83.9695,84.1022,73000.0
2013-06-12 10:00:00,120.4,120.4,119.77,120.39,42400.0,84.0673,84.0673,83.6274,84.0603,42400.0
2013-06-12 10:30:00,120.33,120.67,119.82,120.01,60700.0,84.0184,84.2558,83.6623,83.795,60700.0
2013-06-12 11:00:00,120.06,120.14,119.54,119.82,28800.0,83.8299,83.8858,83.4668,83.6623,28800.0
2013-06-12 11:30:00,119.8,120.0,119.25,119.39,29400.0,83.6484,83.788,83.2643,83.3621,29400.0
2013-06-12 12:00:00,119.35,119.5,118.72,118.84,29100.0,83.3342,83.4389,82.8943,82.9781,29100.0
2013-06-12 12:30:00,118.72,119.2,118.56,119.16,50900.0,82.8943,83.2294,82.7825,83.2015,50900.0
2013-06-12 13:00:00,119.14,119.49,119.09,119.21,41000.0,83.1875,83.4319,83.1526,83.2364,41000.0
2013-06-12 13:30:00,119.18,119.26,118.84,119.19,31200.0,83.2155,83.2713,82.9781,83.2224,31200.0
2013-06-12 14:00:00,119.21,119.28,118.59,118.66,45000.0,83.2364,83.2853,82.8035,82.8524,45000.0
2013-06-12 14:30:00,118.7,118.79,118.37,118.77,34500.0,82.8803,82.9431,82.6499,82.9292,34500.0
2013-06-12 15:00:00,118.78,119.22,118.68,119.09,44400.0,82.9362,83.2434,82.8663,83.1526,44400.0
2013-06-12 15:30:00,119.18,119.32,118.82,119.13,64700.0,83.2155,83.3132,82.9641,83.1805,64700.0
2013-06-13 09:30:00,119.17,120.46,119.01,119.59,55500.0,83.2085,84.1092,83.0968,83.5017,55500.0
2013-06-13 10:00:00,119.61,120.0,119.59,119.89,33500.0,83.5157,83.788,83.5017,83.7112,33500.0
2013-06-13 10:30:00,119.98,120.29,119.88,119.88,28500.0,83.774,83.9905,83.7042,83.7042,28500.0
2013-06-13 11:00:00,119.88,120.0,119.79,119.93,23900.0,83.7042,83.788,83.6414,83.7391,23900.0
2013-06-13 11:30:00,119.92,120.0,119.72,119.96,29400.0,83.7321,83.788,83.5925,83.7601,29400.0
2013-06-13 12:00:00,120.01,120.05,119.84,119.93,15300.0,83.795,83.8229,83.6763,83.7391,15300.0
2013-06-13 12:30:00,119.93,120.6,119.93,120.55,30100.0,83.7391,84.2069,83.7391,84.172,30100.0
2013-06-13 13:00:00,120.53,120.84,120.47,120.61,38600.0,84.1581,84.3745,84.1162,84.2139,38600.0
2013-06-13 13:30:00,120.62,120.66,120.38,120.55,23900.0,84.2209,84.2488,84.0533,84.172,23900.0
2013-06-13 14:00:00,120.57,121.27,120.57,121.0,36400.0,84.186,84.6748,84.186,84.4862,36400.0
2013-06-13 14:30:00,121.0,121.01,120.77,120.95,20100.0,84.4862,84.4932,84.3256,84.4513,20100.0
2013-06-13 15:00:00,121.01,121.22,120.98,121.08,30800.0,84.4932,84.6399,84.4723,84.5421,30800.0
2013-06-13 15:30:00,121.09,121.35,120.87,121.32,60200.0,84.5491,84.7306,84.3955,84.7097,60200.0
2013-06-14 09:30:00,118.69,119.26,118.41,118.8,121600.0,82.8733,83.2713,82.6778,82.9501,121600.0
2013-06-14 10:00:00,118.84,119.14,118.67,118.67,34600.0,82.9781,83.1875,82.8594,82.8594,34600.0
2013-06-14 10:30:00,118.71,118.88,117.51,117.64,74100.0,82.8873,83.006,82.0494,82.1402,74100.0
2013-06-14 11:00:00,117.62,117.95,117.38,117.87,60000.0,82.1262,82.3566,81.9586,82.3008,60000.0
2013-06-14 11:30:00,117.85,117.94,117.4,117.71,30800.0,82.2868,82.3496,81.9726,82.1891,30800.0
2013-06-14 12:00:00,117.74,117.74,117.39,117.39,29400.0,82.21,82.21,81.9656,81.9656,29400.0
2013-06-14 12:30:00,117.39,117.91,117.39,117.59,20600.0,81.9656,82.3287,81.9656,82.1053,20600.0
2013-06-14 13:00:00,117.6,117.65,117.23,117.28,25700.0,82.1122,82.1472,81.8539,81.8888,25700.0
2013-06-14 13:30:00,117.26,117.33,116.79,117.2,35900.0,81.8748,81.9237,81.5467,81.833,35900.0
2013-06-14 14:00:00,117.17,117.93,117.09,117.8,22500.0,81.812,82.3427,81.7561,82.2519,22500.0
2013-06-14 14:30:00,117.77,117.9,117.21,117.21,23100.0,82.2309,82.3217,81.8399,81.8399,23100.0
2013-06-14 15:00:00,117.26,117.75,117.23,117.54,24700.0,81.8748,82.217,81.8539,82.0704,24700.0
2013-06-14 15:30:00,117.55,117.6,117.3,117.4,53700.0,82.0773,82.1122,81.9028,81.9726,53700.0
2013-06-17 09:30:00,120.06,120.51,119.82,120.38,98600.0,83.8299,84.1441,83.6623,84.0533,98600.0
2013-06-17 10:00:00,120.4,120.75,120.25,120.68,40000.0,84.0673,84.3117,83.9626,84.2628,40000.0
2013-06-17 10:30:00,120.68,120.75,120.26,120.63,34800.0,84.2628,84.3117,83.9695,84.2279,34800.0
2013-06-17 11:00:00,120.61,120.89,120.5,120.67,36800.0,84.2139,84.4094,84.1371,84.2558,36800.0
2013-06-17 11:30:00,120.6,120.69,120.33,120.35,15800.0,84.2069,84.2698,84.0184,84.0324,15800.0
2013-06-17 12:00:00,120.29,120.32,120.1,120.24,37600.0,83.9905,84.0114,83.8578,83.9556,37600.0
2013-06-17 12:30:00,120.28,120.46,120.22,120.39,24200.0,83.9835,84.1092,83.9416,84.0603,24200.0
2013-06-17 13:00:00,120.37,120.67,120.32,120.48,38800.0,84.0464,84.2558,84.0114,84.1232,38800.0
2013-06-17 13:30:00,120.51,120.66,120.4,120.56,18000.0,84.1441,84.2488,84.0673,84.179,18000.0
2013-06-17 14:00:00,120.61,120.66,120.15,120.33,47100.0,84.2139,84.2488,83.8927,84.0184,47100.0
2013-06-17 14:30:00,120.34,120.49,119.53,119.82,30000.0,84.0254,84.1301,83.4598,83.6623,30000.0
2013-06-17 15:00:00,119.77,120.18,119.77,119.99,50400.0,83.6274,83.9137,83.6274,83.781,50400.0
2013-06-17 15:30:00,119.98,120.39,119.93,120.33,73200.0,83.774,84.0603,83.7391,84.0184,73200.0
2013-06-18 09:30:00,122.44,122.94,122.26,122.3,144100.0,85.4917,85.8408,85.366,85.3939,144100.0
2013-06-18 10:00:00,122.38,122.64,122.21,122.6,43200.0,85.4498,85.6313,85.3311,85.6034,43200.0
2013-06-18 10:30:00,122.61,122.74,122.48,122.6,65500.0,85.6104,85.7012,85.5196,85.6034,65500.0
2013-06-18 11:00:00,122.56,122.87,122.52,122.85,34200.0,85.5755,85.7919,85.5476,85.778,34200.0
2013-06-18 11:30:00,122.87,122.9,122.45,122.49,25200.0,85.7919,85.8129,85.4987,85.5266,25200.0
2013-06-18 12:00:00,122.52,122.7,122.43,122.6,36900.0,85.5476,85.6732,85.4847,85.6034,36900.0
2013-06-18 12:30:00,122.59,122.66,122.56,122.64,23900.0,85.5964,85.6453,85.5755,85.6313,23900.0
2013-06-18 13:00:00,122.63,122.63,122.41,122.47,17500.0,85.6244,85.6244,85.4707,85.5126,17500.0
2013-06-18 13:30:00,122.56,122.56,122.34,122.39,15800.0,85.5755,85.5755,85.4219,85.4568,15800.0
2013-06-18 14:00:00,122.34,122.57,122.28,122.35,17600.0,85.4219,85.5825,85.38,85.4289,17600.0
2013-06-18 14:30:00,122.35,122.47,122.28,122.31,36000.0,85.4289,85.5126,85.38,85.4009,36000.0
2013-06-18 15:00:00,122.3,122.49,121.9,122.45,96100.0,85.3939,85.5266,85.1146,85.4987,96100.0
2013-06-18 15:30:00,122.46,122.46,122.08,122.29,140400.0,85.5057,85.5057,85.2403,85.387,140400.0
2013-06-19 09:30:00,122.7,122.7,121.75,121.84,58400.0,85.6732,85.6732,85.0099,85.0728,58400.0
2013-06-19 10:00:00,121.94,122.47,121.87,122.39,89900.0,85.1426,85.5126,85.0937,85.4568,89900.0
2013-06-19 10:30:00,122.4,122.45,122.19,122.4,21900.0,85.4638,85.4987,85.3171,85.4638,21900.0
2013-06-19 11:00:00,122.4,122.42,122.05,122.15,16300.0,85.4638,85.4777,85.2194,85.2892,16300.0
2013-06-19 11:30:00,122.09,122.34,122.02,122.16,40500.0,85.2473,85.4219,85.1984,85.2962,40500.0
2013-06-19 12:00:00,122.15,122.33,121.97,122.0,17800.0,85.2892,85.4149,85.1635,85.1845,17800.0
2013-06-19 12:30:00,122.07,122.22,121.87,121.92,14100.0,85.2333,85.3381,85.0937,85.1286,14100.0
2013-06-19 13:00:00,121.93,121.98,121.78,121.9,15200.0,85.1356,85.1705,85.0309,85.1146,15200.0
2013-06-19 13:30:00,121.88,121.89,121.75,121.87,10500.0,85.1007,85.1077,85.0099,85.0937,10500.0
2013-06-19 14:00:00,121.89,122.74,121.59,122.49,53200.0,85.1077,85.7012,84.8982,85.5266,53200.0
2013-06-19 14:30:00,122.36,122.67,121.15,121.17,51500.0,85.4358,85.6523,84.591,84.6049,51500.0
2013-06-19 15:00:00,121.31,121.64,121.14,121.61,54000.0,84.7027,84.9331,84.584,84.9122,54000.0
2013-06-19 15:30:00,121.61,121.71,120.71,120.78,70500.0,84.9122,84.982,84.2838,84.3326,70500.0
2013-06-20 09:30:00,119.14,119.14,118.55,118.67,91400.0,83.1875,83.1875,82.7756,82.8594,91400.0
2013-06-20 10:00:00,118.68,119.12,118.12,118.25,73700.0,82.8663,83.1736,82.4753,82.5661,73700.0
2013-06-20 10:30:00,118.18,118.34,117.65,118.13,49700.0,82.5172,82.6289,82.1472,82.4823,49700.0
2013-06-20 11:00:00,118.06,118.06,117.63,117.87,20700.0,82.4334,82.4334,82.1332,82.3008,20700.0
2013-06-20 11:30:00,118.01,118.3,117.86,118.24,21300.0,82.3985,82.601,82.2938,82.5591,21300.0
2013-06-20 12:00:00,118.24,118.46,118.0,118.07,29100.0,82.5591,82.7127,82.3915,82.4404,29100.0
2013-06-20 12:30:00,118.07,118.26,117.96,117.96,12800.0,82.4404,82.5731,82.3636,82.3636,12800.0
2013-06-20 13:00:00,117.96,118.19,117.66,117.98,13400.0,82.3636,82.5242,82.1541,82.3776,13400.0
2013-06-20 13:30:00,118.0,118.15,117.82,117.92,13800.0,82.3915,82.4963,82.2659,82.3357,13800.0
2013-06-20 14:00:00,117.91,117.98,117.14,117.14,24700.0,82.3287,82.3776,81.7911,81.7911,24700.0
2013-06-20 14:30:00,117.1,117.34,116.69,116.73,35600.0,81.7631,81.9307,81.4769,81.5048,35600.0
2013-06-20 15:00:00,116.77,117.17,116.69,116.88,41500.0,81.5327,81.812,81.4769,81.6095,41500.0
2013-06-20 15:30:00,116.95,117.37,116.57,117.06,93700.0,81.6584,81.9517,81.3931,81.7352,93700.0
2013-06-21 09:30:00,119.38,119.53,118.8,119.02,79200.0,83.3551,83.4598,82.9501,83.1037,79200.0
2013-06-21 10:00:00,119.11,119.44,118.81,119.13,34400.0,83.1666,83.397,82.9571,83.1805,34400.0
2013-06-21 10:30:00,119.07,119.19,118.61,118.92,58500.0,83.1386,83.2224,82.8175,83.0339,58500.0
2013-06-21 11:00:00,118.9,118.95,118.03,118.16,52900.0,83.0199,83.0549,82.4125,82.5033,52900.0
2013-06-21 11:30:00,118.12,118.21,117.84,117.96,37600.0,82.4753,82.5382,82.2798,82.3636,37600.0
2013-06-21 12:00:00,117.96,118.03,117.64,117.68,42300.0,82.3636,82.4125,82.1402,82.1681,42300.0
2013-06-21 12:30:00,117.74,118.5,117.6,118.4,66200.0,82.21,82.7407,82.1122,82.6708,66200.0
2013-06-21 13:00:00,118.46,118.65,118.21,118.4,30700.0,82.7127,82.8454,82.5382,82.6708,30700.0
2013-06-21 13:30:00,118.39,118.7,118.17,118.33,24900.0,82.6638,82.8803,82.5102,82.622,24900.0
2013-06-21 14:00:00,118.36,118.96,118.31,118.94,22600.0,82.6429,83.0618,82.608,83.0479,22600.0
2013-06-21 14:30:00,118.98,119.19,118.87,119.19,32300.0,83.0758,83.2224,82.999,83.2224,32300.0
2013-06-21 15:00:00,119.2,119.7,119.15,119.7,48800.0,83.2294,83.5785,83.1945,83.5785,48800.0
2013-06-21 15:30:00,119.7,119.76,119.32,119.58,108300.0,83.5785,83.6204,83.3132,83.4947,108300.0
2013-06-24 09:30:00,117.35,117.67,116.16,116.71,80600.0,81.9377,82.1611,81.1068,81.4908,80600.0
2013-06-24 10:00:00,116.7,116.7,115.8,116.02,42800.0,81.4838,81.4838,80.8554,81.009,42800.0
2013-06-24 10:30:00,115.96,116.18,115.8,115.91,49900.0,80.9671,81.1208,80.8554,80.9322,49900.0
2013-06-24 11:00:00,115.95,116.13,115.63,115.64,25300.0,80.9602,81.0858,80.7367,80.7437,25300.0
2013-06-24 11:30:00,115.63,115.82,115.43,115.63,41100.0,80.7367,80.8694,80.5971,80.7367,41100.0
2013-06-24 12:00:00,115.58,115.77,115.28,115.62,20800.0,80.7018,80.8345,80.4923,80.7297,20800.0
2013-06-24 12:30:00,115.65,115.9,115.62,115.88,15800.0,80.7507,80.9252,80.7297,80.9113,15800.0
2013-06-24 13:00:00,115.95,116.22,115.73,116.14,22200.0,80.9602,81.1487,80.8065,81.0928,22200.0
2013-06-24 13:30:00,116.14,116.69,116.09,116.58,20400.0,81.0928,81.4769,81.0579,81.4,20400.0
2013-06-24 14:00:00,116.61,117.04,116.39,116.89,38200.0,81.421,81.7212,81.2674,81.6165,38200.0
2013-06-24 14:30:00,116.88,117.36,116.64,116.87,43200.0,81.6095,81.9447,81.4419,81.6025,43200.0
2013-06-24 15:00:00,116.94,117.02,116.55,116.74,26500.0,81.6514,81.7073,81.3791,81.5118,26500.0
2013-06-24 15:30:00,116.74,117.07,116.48,116.48,95800.0,81.5118,81.7422,81.3302,81.3302,95800.0
2013-06-25 09:30:00,117.44,117.59,116.88,117.33,41000.0,82.0005,82.1053,81.6095,81.9237,41000.0
2013-06-25 10:00:00,117.28,117.33,116.63,116.93,22300.0,81.8888,81.9237,81.435,81.6444,22300.0
2013-06-25 10:30:00,116.95,117.73,116.76,117.58,12200.0,81.6584,82.203,81.5257,82.0983,12200.0
2013-06-25 11:00:00,117.36,117.79,117.25,117.41,24700.0,81.9447,82.2449,81.8679,81.9796,24700.0
2013-06-25 11:30:00,117.36,117.58,117.25,117.47,19100.0,81.9447,82.0983,81.8679,82.0215,19100.0
2013-06-25 12:00:00,117.35,117.51,117.25,117.25,18100.0,81.9377,82.0494,81.8679,81.8679,18100.0
2013-06-25 12:30:00,117.25,117.48,117.25,117.38,32100.0,81.8679,82.0285,81.8679,81.9586,32100.0
2013-06-25 13:00:00,117.34,117.49,117.06,117.16,27900.0,81.9307,82.0354,81.7352,81.805,27900.0
2013-06-25 13:30:00,117.19,117.5,117.14,117.34,8100.0,81.826,82.0424,81.7911,81.9307,8100.0
2013-06-25 14:00:00,117.32,117.53,117.15,117.23,18700.0,81.9167,82.0634,81.798,81.8539,18700.0
2013-06-25 14:30:00,117.29,117.45,117.17,117.3,23100.0,81.8958,82.0075,81.812,81.9028,23100.0
2013-06-25 15:00:00,117.37,117.56,117.28,117.55,16800.0,81.9517,82.0843,81.8888,82.0773,16800.0
2013-06-25 15:30:00,117.61,117.79,117.17,117.31,46700.0,82.1192,82.2449,81.812,81.9098,46700.0
2013-06-26 09:30:00,117.83,118.1,117.06,117.68,41900.0,82.2728,82.4614,81.7352,82.1681,41900.0
2013-06-26 10:00:00,117.74,117.76,117.14,117.15,47800.0,82.21,82.224,81.7911,81.798,47800.0
2013-06-26 10:30:00,117.15,117.49,117.07,117.35,34100.0,81.798,82.0354,81.7422,81.9377,34100.0
2013-06-26 11:00:00,117.35,117.35,117.08,117.2,45200.0,81.9377,81.9377,81.7492,81.833,45200.0
2013-06-26 11:30:00,117.15,117.34,117.03,117.04,19100.0,81.798,81.9307,81.7143,81.7212,19100.0
2013-06-26 12:00:00,117.04,117.22,117.0,117.13,13200.0,81.7212,81.8469,81.6933,81.7841,13200.0
2013-06-26 12:30:00,117.12,117.28,116.92,117.28,30400.0,81.7771,81.8888,81.6374,81.8888,30400.0
2013-06-26 13:00:00,117.27,117.44,117.25,117.41,35500.0,81.8818,82.0005,81.8679,81.9796,35500.0
2013-06-26 13:30:00,117.44,117.5,117.3,117.41,16000.0,82.0005,82.0424,81.9028,81.9796,16000.0
2013-06-26 14:00:00,117.45,117.68,117.43,117.58,22900.0,82.0075,82.1681,81.9935,82.0983,22900.0
2013-06-26 14:30:00,117.58,117.8,117.46,117.73,53500.0,82.0983,82.2519,82.0145,82.203,53500.0
2013-06-26 15:00:00,117.69,117.91,117.6,117.84,37300.0,82.1751,82.3287,82.1122,82.2798,37300.0
2013-06-26 15:30:00,117.87,118.08,117.76,118.07,97300.0,82.3008,82.4474,82.224,82.4404,97300.0
2013-06-27 09:30:00,120.7,120.99,120.43,120.89,65900.0,84.2768,84.4793,84.0882,84.4094,65900.0
2013-06-27 10:00:00,120.98,121.1,120.73,121.1,40800.0,84.4723,84.5561,84.2977,84.5561,40800.0
2013-06-27 10:30:00,121.1,121.24,120.86,121.0,45500.0,84.5561,84.6538,84.3885,84.4862,45500.0
2013-06-27 11:00:00,120.91,121.2,120.81,121.03,53700.0,84.4234,84.6259,84.3536,84.5072,53700.0
2013-06-27 11:30:00,120.94,121.35,120.94,121.34,31200.0,84.4443,84.7306,84.4443,84.7236,31200.0
2013-06-27 12:00:00,121.37,121.39,120.97,121.15,19800.0,84.7446,84.7586,84.4653,84.591,19800.0
2013-06-27 12:30:00,121.2,121.5,121.12,121.5,27700.0,84.6259,84.8354,84.57,84.8354,27700.0
2013-06-27 13:00:00,121.44,121.6,121.04,121.3,52400.0,84.7935,84.9052,84.5142,84.6957,52400.0
2013-06-27 13:30:00,121.41,122.04,120.92,121.63,117500.0,84.7725,85.2124,84.4304,84.9261,117500.0
2013-06-27 14:00:00,121.72,121.89,121.57,121.69,39400.0,84.989,85.1077,84.8842,84.968,39400.0
2013-06-27 14:30:00,121.73,121.98,121.73,121.8,16400.0,84.9959,85.1705,84.9959,85.0448,16400.0
2013-06-27 15:00:00,121.8,121.88,121.68,121.8,28000.0,85.0448,85.1007,84.961,85.0448,28000.0
2013-06-27 15:30:00,121.8,121.84,121.62,121.69,77000.0,85.0448,85.0728,84.9191,84.968,77000.0
2013-06-28 09:30:00,121.31,121.67,121.05,121.05,33400.0,84.7027,84.9541,84.5212,84.5212,33400.0
2013-06-28 10:00:00,121.05,121.3,120.78,120.88,55700.0,84.5212,84.6957,84.3326,84.4025,55700.0
2013-06-28 10:30:00,120.93,121.2,120.61,120.95,54500.0,84.4374,84.6259,84.2139,84.4513,54500.0
2013-06-28 11:00:00,120.98,121.28,120.82,120.85,16500.0,84.4723,84.6817,84.3606,84.3815,16500.0
2013-06-28 11:30:00,120.85,120.9,120.54,120.58,32800.0,84.3815,84.4164,84.1651,84.193,32800.0
2013-06-28 12:00:00,120.55,120.65,120.36,120.45,25900.0,84.172,84.2419,84.0394,84.1022,25900.0
2013-06-28 12:30:00,120.45,120.64,120.45,120.61,25100.0,84.1022,84.2349,84.1022,84.2139,25100.0
2013-06-28 13:00:00,120.59,121.0,120.55,120.86,45300.0,84.2,84.4862,84.172,84.3885,45300.0
2013-06-28 13:30:00,120.84,121.2,120.84,121.1,15200.0,84.3745,84.6259,84.3745,84.5561,15200.0
2013-06-28 14:00:00,121.2,121.26,120.93,121.05,9100.0,84.6259,84.6678,84.4374,84.5212,9100.0
2013-06-28 14:30:00,121.01,121.2,121.0,121.16,12300.0,84.4932,84.6259,84.4862,84.598,12300.0
2013-06-28 15:00:00,121.27,121.27,120.91,121.02,35800.0,84.6748,84.6748,84.4234,84.5002,35800.0
2013-06-28 15:30:00,121.04,121.2,120.6,120.6,36900.0,84.5142,84.6259,84.2069,84.2069,36900.0
2013-07-01 09:30:00,122.39,122.66,122.14,122.48,34400.0,85.4568,85.6453,85.2822,85.5196,34400.0
2013-07-01 10:00:00,122.43,123.43,122.43,123.09,69300.0,85.4847,86.1829,85.4847,85.9455,69300.0
2013-07-01 10:30:00,123.05,123.13,122.59,122.64,26500.0,85.9176,85.9735,85.5964,85.6313,26500.0
2013-07-01 11:00:00,122.61,123.11,122.57,123.05,14600.0,85.6104,85.9595,85.5825,85.9176,14600.0
2013-07-01 11:30:00,123.04,123.3,123.0,123.11,41700.0,85.9106,86.0922,85.8827,85.9595,41700.0
2013-07-01 12:00:00,123.19,123.26,123.03,123.17,20200.0,86.0154,86.0642,85.9037,86.0014,20200.0
2013-07-01 12:30:00,123.17,123.33,123.02,123.18,31200.0,86.0014,86.1131,85.8967,86.0084,31200.0
2013-07-01 13:00:00,123.18,123.29,122.79,123.04,36000.0,86.0084,86.0852,85.7361,85.9106,36000.0
2013-07-01 13:30:00,123.11,123.17,122.97,123.02,19900.0,85.9595,86.0014,85.8618,85.8967,19900.0
2013-07-01 14:00:00,123.0,123.12,122.69,122.81,15500.0,85.8827,85.9665,85.6663,85.75,15500.0
2013-07-01 14:30:00,122.76,123.0,122.68,122.98,17700.0,85.7151,85.8827,85.6593,85.8687,17700.0
2013-07-01 15:00:00,122.92,123.05,122.81,122.97,30000.0,85.8268,85.9176,85.75,85.8618,30000.0
2013-07-01 15:30:00,122.95,123.05,122.57,123.05,88600.0,85.8478,85.9176,85.5825,85.9176,88600.0
2013-07-02 09:30:00,124.5,125.1,124.47,124.86,81700.0,86.9301,87.349,86.9091,87.1814,81700.0
2013-07-02 10:00:00,124.89,125.01,124.65,124.92,43300.0,87.2024,87.2862,87.0348,87.2233,43300.0
2013-07-02 10:30:00,124.91,125.0,124.52,124.97,80800.0,87.2163,87.2792,86.944,87.2582,80800.0
2013-07-02 11:00:00,124.96,125.12,124.65,125.12,72400.0,87.2512,87.363,87.0348,87.363,72400.0
2013-07-02 11:30:00,125.12,125.14,124.99,125.02,28100.0,87.363,87.3769,87.2722,87.2931,28100.0
2013-07-02 12:00:00,125.03,125.15,124.88,125.04,29200.0,87.3001,87.3839,87.1954,87.3071,29200.0
2013-07-02 12:30:00,125.05,125.2,124.94,125.05,27100.0,87.3141,87.4188,87.2373,87.3141,27100.0
2013-07-02 13:00:00,125.05,125.09,125.0,125.06,11800.0,87.3141,87.342,87.2792,87.3211,11800.0
2013-07-02 13:30:00,125.05,125.09,124.77,124.86,31000.0,87.3141,87.342,87.1186,87.1814,31000.0
2013-07-02 14:00:00,124.89,124.9,124.15,124.3,23500.0,87.2024,87.2093,86.6857,86.7904,23500.0
2013-07-02 14:30:00,124.23,124.32,123.88,124.22,58500.0,86.7415,86.8044,86.4972,86.7346,58500.0
2013-07-02 15:00:00,124.14,124.36,124.0,124.07,13500.0,86.6787,86.8323,86.5809,86.6298,13500.0
2013-07-02 15:30:00,124.09,124.52,123.9,124.46,76800.0,86.6438,86.944,86.5111,86.9021,76800.0
2013-07-03 09:30:00,123.51,123.99,123.12,123.73,37000.0,86.2388,86.574,85.9665,86.3924,37000.0
2013-07-03 10:00:00,123.86,123.99,123.44,123.7,19300.0,86.4832,86.574,86.1899,86.3715,19300.0
2013-07-03 10:30:00,123.69,123.72,123.24,123.36,18700.0,86.3645,86.3854,86.0503,86.1341,18700.0
2013-07-03 11:00:00,123.35,123.8,123.35,123.58,11400.0,86.1271,86.4413,86.1271,86.2877,11400.0
2013-07-03 11:30:00,123.56,123.93,123.54,123.93,16800.0,86.2737,86.5321,86.2598,86.5321,16800.0
2013-07-03 12:00:00,123.97,124.41,123.9,124.35,23400.0,86.56,86.8672,86.5111,86.8253,23400.0
2013-07-03 12:30:00,124.37,124.52,124.16,124.52,34800.0,86.8393,86.944,86.6927,86.944,34800.0
2013-07-05 09:30:00,126.05,126.05,125.0,125.0,38600.0,88.0123,88.0123,87.2792,87.2792,38600.0
2013-07-05 10:00:00,125.01,125.19,124.4,124.67,22900.0,87.2862,87.4118,86.8602,87.0488,22900.0
2013-07-05 10:30:00,124.63,124.91,124.35,124.75,49100.0,87.0208,87.2163,86.8253,87.1046,49100.0
2013-07-05 11:00:00,124.77,125.0,124.52,124.66,13900.0,87.1186,87.2792,86.944,87.0418,13900.0
2013-07-05 11:30:00,124.64,125.04,124.45,125.0,6100.0,87.0278,87.3071,86.8951,87.2792,6100.0
2013-07-05 12:00:00,125.14,125.16,124.99,125.14,11400.0,87.3769,87.3909,87.2722,87.3769,11400.0
2013-07-05 12:30:00,125.11,125.33,125.01,125.14,15500.0,87.356,87.5096,87.2862,87.3769,15500.0
2013-07-05 13:00:00,125.15,125.24,125.04,125.04,16400.0,87.3839,87.4467,87.3071,87.3071,16400.0
2013-07-05 13:30:00,125.04,125.08,124.86,124.88,7300.0,87.3071,87.335,87.1814,87.1954,7300.0
2013-07-05 14:00:00,124.81,125.13,124.81,125.05,10500.0,87.1465,87.3699,87.1465,87.3141,10500.0
2013-07-05 14:30:00,125.08,125.22,124.91,125.03,12300.0,87.335,87.4328,87.2163,87.3001,12300.0
2013-07-05 15:00:00,124.95,125.19,124.83,125.0,48000.0,87.2443,87.4118,87.1605,87.2792,48000.0
2013-07-05 15:30:00,124.97,125.25,124.86,125.24,67700.0,87.2582,87.4537,87.1814,87.4467,67700.0
2013-07-08 09:30:00,124.88,125.2,124.53,125.08,24400.0,87.1954,87.4188,86.951,87.335,24400.0
2013-07-08 10:00:00,125.16,125.16,124.81,124.83,14200.0,87.3909,87.3909,87.1465,87.1605,14200.0
2013-07-08 10:30:00,124.91,124.96,124.72,124.74,45300.0,87.2163,87.2512,87.0837,87.0976,45300.0
2013-07-08 11:00:00,124.73,124.92,124.69,124.69,4500.0,87.0906,87.2233,87.0627,87.0627,4500.0
2013-07-08 11:30:00,124.7,124.82,124.39,124.4,24900.0,87.0697,87.1535,86.8533,86.8602,24900.0
2013-07-08 12:00:00,124.39,124.6,124.36,124.5,33300.0,86.8533,86.9999,86.8323,86.9301,33300.0
2013-07-08 12:30:00,124.51,124.61,124.43,124.49,20500.0,86.937,87.0069,86.8812,86.9231,20500.0
2013-07-08 13:00:00,124.51,124.68,124.44,124.68,15800.0,86.937,87.0557,86.8882,87.0557,15800.0
2013-07-08 13:30:00,124.65,124.8,124.53,124.75,24900.0,87.0348,87.1395,86.951,87.1046,24900.0
2013-07-08 14:00:00,124.75,124.8,124.65,124.7,11600.0,87.1046,87.1395,87.0348,87.0697,11600.0
2013-07-08 14:30:00,124.72,124.75,124.65,124.75,23800.0,87.0837,87.1046,87.0348,87.1046,23800.0
2013-07-08 15:00:00,124.71,124.75,124.63,124.73,13100.0,87.0767,87.1046,87.0208,87.0906,13100.0
2013-07-08 15:30:00,124.7,124.92,124.64,124.87,52600.0,87.0697,87.2233,87.0278,87.1884,52600.0
2013-07-09 09:30:00,126.66,126.66,126.16,126.25,27800.0,88.4382,88.4382,88.0891,88.152,27800.0
2013-07-09 10:00:00,126.28,126.3,125.61,125.61,17500.0,88.1729,88.1869,87.7051,87.7051,17500.0
2013-07-09 10:30:00,125.67,125.96,125.48,125.83,21600.0,87.747,87.9495,87.6143,87.8587,21600.0
2013-07-09 11:00:00,125.97,126.01,125.64,125.82,34500.0,87.9565,87.9844,87.726,87.8517,34500.0
2013-07-09 11:30:00,125.81,126.14,125.8,125.83,52200.0,87.8447,88.0752,87.8378,87.8587,52200.0
2013-07-09 12:00:00,125.85,126.23,125.81,126.2,32500.0,87.8727,88.138,87.8447,88.1171,32500.0
2013-07-09 12:30:00,126.22,126.5,126.21,126.48,18800.0,88.131,88.3265,88.124,88.3126,18800.0
2013-07-09 13:00:00,126.43,126.48,126.2,126.34,11000.0,88.2776,88.3126,88.1171,88.2148,11000.0
2013-07-09 13:30:00,126.34,126.58,126.31,126.47,24500.0,88.2148,88.3824,88.1939,88.3056,24500.0
2013-07-09 14:00:00,126.45,126.53,126.35,126.51,11000.0,88.2916,88.3475,88.2218,88.3335,11000.0
2013-07-09 14:30:00,126.56,126.56,126.35,126.44,6500.0,88.3684,88.3684,88.2218,88.2846,6500.0
2013-07-09 15:00:00,126.36,126.43,126.09,126.2,29000.0,88.2288,88.2776,88.0402,88.1171,29000.0
2013-07-09 15:30:00,126.18,126.38,126.0,126.27,71100.0,88.1031,88.2427,87.9774,88.1659,71100.0
2013-07-10 09:30:00,126.73,126.97,126.37,126.71,33700.0,88.4871,88.6547,88.2358,88.4732,33700.0
2013-07-10 10:00:00,126.69,126.87,126.49,126.86,18800.0,88.4592,88.5849,88.3195,88.5779,18800.0
2013-07-10 10:30:00,126.86,126.99,126.58,126.9,40900.0,88.5779,88.6687,88.3824,88.6058,40900.0
2013-07-10 11:00:00,126.89,126.93,126.6,126.81,22700.0,88.5988,88.6268,88.3963,88.543,22700.0
2013-07-10 11:30:00,126.8,126.9,126.61,126.68,28000.0,88.536,88.6058,88.4033,88.4522,28000.0
2013-07-10 12:00:00,126.67,126.83,126.62,126.62,17500.0,88.4452,88.5569,88.4103,88.4103,17500.0
2013-07-10 12:30:00,126.62,126.72,126.35,126.35,14300.0,88.4103,88.4801,88.2218,88.2218,14300.0
2013-07-10 13:00:00,126.39,126.42,126.3,126.31,2900.0,88.2497,88.2707,88.1869,88.1939,2900.0
2013-07-10 13:30:00,126.32,126.45,126.26,126.41,8600.0,88.2008,88.2916,88.1589,88.2637,8600.0
2013-07-10 14:00:00,126.37,127.01,126.34,126.51,25300.0,88.2358,88.6826,88.2148,88.3335,25300.0
2013-07-10 14:30:00,126.65,126.74,126.29,126.51,12600.0,88.4313,88.4941,88.1799,88.3335,12600.0
2013-07-10 15:00:00,126.63,126.81,126.54,126.72,14500.0,88.4173,88.543,88.3545,88.4801,14500.0
2013-07-10 15:30:00,126.76,126.79,126.58,126.7,32200.0,88.5081,88.529,88.3824,88.4662,32200.0
2013-07-11 09:30:00,128.53,128.81,128.27,128.64,68000.0,89.7439,89.9394,89.5624,89.8207,68000.0
2013-07-11 10:00:00,128.68,128.78,128.51,128.65,28400.0,89.8487,89.9185,89.73,89.8277,28400.0
2013-07-11 10:30:00,128.69,128.87,128.41,128.78,16900.0,89.8557,89.9813,89.6601,89.9185,16900.0
2013-07-11 11:00:00,128.84,129.0,128.81,128.94,26100.0,89.9604,90.0721,89.9394,90.0302,26100.0
2013-07-11 11:30:00,128.88,128.97,128.83,128.88,6400.0,89.9883,90.0512,89.9534,89.9883,6400.0
2013-07-11 12:00:00,128.87,128.87,128.6,128.76,13900.0,89.9813,89.9813,89.7928,89.9045,13900.0
2013-07-11 12:30:00,128.77,128.77,128.48,128.66,12700.0,89.9115,89.9115,89.709,89.8347,12700.0
2013-07-11 13:00:00,128.72,128.76,128.6,128.67,8800.0,89.8766,89.9045,89.7928,89.8417,8800.0
2013-07-11 13:30:00,128.65,128.85,128.58,128.82,12400.0,89.8277,89.9674,89.7788,89.9464,12400.0
2013-07-11 14:00:00,128.77,129.11,128.71,129.08,18700.0,89.9115,90.1489,89.8696,90.128,18700.0
2013-07-11 14:30:00,129.11,129.32,129.01,129.22,18400.0,90.1489,90.2955,90.0791,90.2257,18400.0
2013-07-11 15:00:00,129.23,129.3,129.15,129.28,13600.0,90.2327,90.2816,90.1768,90.2676,13600.0
2013-07-11 15:30:00,129.24,129.42,129.12,129.35,80100.0,90.2397,90.3654,90.1559,90.3165,80100.0
2013-07-12 09:30:00,129.22,129.49,129.16,129.37,16700.0,90.2257,90.4142,90.1838,90.3305,16700.0
2013-07-12 10:00:00,129.4,129.61,129.28,129.46,32500.0,90.3514,90.498,90.2676,90.3933,32500.0
2013-07-12 10:30:00,129.51,129.61,129.28,129.45,15800.0,90.4282,90.498,90.2676,90.3863,15800.0
2013-07-12 11:00:00,129.29,129.47,129.21,129.24,11000.0,90.2746,90.4003,90.2187,90.2397,11000.0
2013-07-12 11:30:00,129.34,129.36,129.12,129.23,14600.0,90.3095,90.3235,90.1559,90.2327,14600.0
2013-07-12 12:00:00,129.24,129.35,129.08,129.35,14200.0,90.2397,90.3165,90.128,90.3165,14200.0
2013-07-12 12:30:00,129.3,129.4,129.16,129.27,8200.0,90.2816,90.3514,90.1838,90.2606,8200.0
2013-07-12 13:00:00,129.29,129.36,129.21,129.26,3600.0,90.2746,90.3235,90.2187,90.2536,3600.0
2013-07-12 13:30:00,129.34,129.36,129.16,129.18,9500.0,90.3095,90.3235,90.1838,90.1978,9500.0
2013-07-12 14:00:00,129.2,129.32,129.07,129.18,57000.0,90.2118,90.2955,90.121,90.1978,57000.0
2013-07-12 14:30:00,129.24,129.53,129.19,129.53,12200.0,90.2397,90.4422,90.2048,90.4422,12200.0
2013-07-12 15:00:00,129.53,129.54,129.33,129.4,12200.0,90.4422,90.4492,90.3025,90.3514,12200.0
2013-07-12 15:30:00,129.46,129.67,129.37,129.64,35700.0,90.3933,90.5399,90.3305,90.519,35700.0
2013-07-15 09:30:00,129.99,129.99,129.27,129.69,14600.0,90.7634,90.7634,90.2606,90.5539,14600.0
2013-07-15 10:00:00,129.71,129.72,129.5,129.58,14700.0,90.5679,90.5748,90.4212,90.4771,14700.0
2013-07-15 10:30:00,129.6,129.61,129.35,129.36,22000.0,90.491,90.498,90.3165,90.3235,22000.0
2013-07-15 11:00:00,129.34,129.38,129.28,129.32,16200.0,90.3095,90.3374,90.2676,90.2955,16200.0
2013-07-15 11:30:00,129.37,129.64,129.2,129.43,32200.0,90.3305,90.519,90.2118,90.3723,32200.0
2013-07-15 12:00:00,129.47,129.59,129.42,129.45,11400.0,90.4003,90.4841,90.3654,90.3863,11400.0
2013-07-15 12:30:00,129.54,129.54,129.39,129.4,9000.0,90.4492,90.4492,90.3444,90.3514,9000.0
2013-07-15 13:00:00,129.45,129.49,129.33,129.49,10100.0,90.3863,90.4142,90.3025,90.4142,10100.0
2013-07-15 13:30:00,129.42,129.49,129.36,129.48,6200.0,90.3654,90.4142,90.3235,90.4073,6200.0
2013-07-15 14:00:00,129.4,129.64,129.4,129.51,16300.0,90.3514,90.519,90.3514,90.4282,16300.0
2013-07-15 14:30:00,129.51,129.63,129.47,129.61,5300.0,90.4282,90.512,90.4003,90.498,5300.0
2013-07-15 15:00:00,129.64,129.71,129.59,129.6,16300.0,90.519,90.5679,90.4841,90.491,16300.0
2013-07-15 15:30:00,129.62,129.69,129.47,129.64,55200.0,90.505,90.5539,90.4003,90.519,55200.0
2013-07-16 09:30:00,129.38,129.38,128.67,128.75,35200.0,90.3374,90.3374,89.8417,89.8975,35200.0
2013-07-16 10:00:00,128.75,129.46,128.75,129.25,47700.0,89.8975,90.3933,89.8975,90.2467,47700.0
2013-07-16 10:30:00,129.14,129.32,128.92,129.11,159800.0,90.1699,90.2955,90.0162,90.1489,159800.0
2013-07-16 11:00:00,129.07,129.17,128.54,128.94,53600.0,90.121,90.1908,89.7509,90.0302,53600.0
2013-07-16 11:30:00,128.84,128.97,128.51,128.6,112800.0,89.9604,90.0512,89.73,89.7928,112800.0
2013-07-16 12:00:00,128.56,128.8,128.5,128.71,8300.0,89.7649,89.9325,89.723,89.8696,8300.0
2013-07-16 12:30:00,128.74,128.79,128.56,128.58,14200.0,89.8906,89.9255,89.7649,89.7788,14200.0
2013-07-16 13:00:00,128.58,128.58,128.13,128.13,14700.0,89.7788,89.7788,89.4646,89.4646,14700.0
2013-07-16 13:30:00,128.14,128.58,128.08,128.58,19900.0,89.4716,89.7788,89.4297,89.7788,19900.0
2013-07-16 14:00:00,128.64,128.84,128.51,128.75,16500.0,89.8207,89.9604,89.73,89.8975,16500.0
2013-07-16 14:30:00,128.79,128.96,128.66,128.75,12400.0,89.9255,90.0442,89.8347,89.8975,12400.0
2013-07-16 15:00:00,128.78,128.78,128.49,128.62,31300.0,89.9185,89.9185,89.716,89.8068,31300.0
2013-07-16 15:30:00,128.63,128.98,128.58,128.96,91100.0,89.8138,90.0581,89.7788,90.0442,91100.0
2013-07-17 09:30:00,130.55,130.9,129.71,130.19,66700.0,91.1544,91.3987,90.5679,90.903,66700.0
2013-07-17 10:00:00,130.17,130.49,130.17,130.21,19800.0,90.889,91.1125,90.889,90.917,19800.0
2013-07-17 10:30:00,130.23,131.5,130.08,130.23,55700.0,90.9309,91.8177,90.8262,90.9309,55700.0
2013-07-17 11:00:00,130.28,130.48,130.14,130.17,207700.0,90.9658,91.1055,90.8681,90.889,207700.0
2013-07-17 11:30:00,130.19,130.32,130.09,130.14,51100.0,90.903,90.9938,90.8332,90.8681,51100.0
2013-07-17 12:00:00,130.13,130.45,130.06,130.27,23700.0,90.8611,91.0845,90.8122,90.9589,23700.0
2013-07-17 12:30:00,130.33,130.55,130.29,130.5,24400.0,91.0008,91.1544,90.9728,91.1195,24400.0
2013-07-17 13:00:00,130.56,130.79,130.45,130.55,26400.0,91.1614,91.3219,91.0845,91.1544,26400.0
2013-07-17 13:30:00,130.56,130.63,130.42,130.52,26500.0,91.1614,91.2102,91.0636,91.1334,26500.0
2013-07-17 14:00:00,130.52,130.7,130.52,130.63,6800.0,91.1334,91.2591,91.1334,91.2102,6800.0
2013-07-17 14:30:00,130.72,130.72,130.5,130.57,10600.0,91.2731,91.2731,91.1195,91.1683,10600.0
2013-07-17 15:00:00,130.56,130.7,130.52,130.6,19900.0,91.1614,91.2591,91.1334,91.1893,19900.0
2013-07-17 15:30:00,130.61,130.85,130.52,130.84,68500.0,91.1963,91.3638,91.1334,91.3569,68500.0
2013-07-18 09:30:00,130.2,130.6,129.78,130.54,35100.0,90.91,91.1893,90.6167,91.1474,35100.0
2013-07-18 10:00:00,130.53,130.87,130.33,130.82,78100.0,91.1404,91.3778,91.0008,91.3429,78100.0
2013-07-18 10:30:00,130.88,130.91,130.52,130.65,48900.0,91.3848,91.4057,91.1334,91.2242,48900.0
2013-07-18 11:00:00,130.72,130.92,130.63,130.9,52200.0,91.2731,91.4127,91.2102,91.3987,52200.0
2013-07-18 11:30:00,130.93,131.06,130.88,131.0,47600.0,91.4197,91.5105,91.3848,91.4686,47600.0
2013-07-18 12:00:00,130.96,131.13,130.63,130.63,16200.0,91.4406,91.5593,91.2102,91.2102,16200.0
2013-07-18 12:30:00,130.68,130.82,130.65,130.72,23500.0,91.2451,91.3429,91.2242,91.2731,23500.0
2013-07-18 13:00:00,130.73,130.89,130.66,130.81,16400.0,91.28,91.3918,91.2312,91.3359,16400.0
2013-07-18 13:30:00,130.8,130.98,130.73,130.96,12400.0,91.3289,91.4546,91.28,91.4406,12400.0
2013-07-18 14:00:00,130.96,130.98,130.81,130.93,18300.0,91.4406,91.4546,91.3359,91.4197,18300.0
2013-07-18 14:30:00,130.93,131.09,130.92,131.05,27000.0,91.4197,91.5314,91.4127,91.5035,27000.0
2013-07-18 15:00:00,131.04,131.04,130.63,130.65,38800.0,91.4965,91.4965,91.2102,91.2242,38800.0
2013-07-18 15:30:00,130.64,130.8,130.56,130.76,41600.0,91.2172,91.3289,91.1614,91.301,41600.0
2013-07-19 09:30:00,130.0,130.44,129.78,129.92,35500.0,90.7703,91.0776,90.6167,90.7145,35500.0
2013-07-19 10:00:00,129.97,130.21,129.86,129.97,55500.0,90.7494,90.917,90.6726,90.7494,55500.0
2013-07-19 10:30:00,129.97,130.12,129.94,130.05,14300.0,90.7494,90.8541,90.7284,90.8053,14300.0
2013-07-19 11:00:00,130.1,130.28,130.04,130.27,46700.0,90.8402,90.9658,90.7983,90.9589,46700.0
2013-07-19 11:30:00,130.28,130.43,130.27,130.43,12000.0,90.9658,91.0706,90.9589,91.0706,12000.0
2013-07-19 12:00:00,130.38,130.47,130.32,130.39,16700.0,91.0357,91.0985,90.9938,91.0427,16700.0
2013-07-19 12:30:00,130.39,130.45,130.39,130.4,7500.0,91.0427,91.0845,91.0427,91.0496,7500.0
2013-07-19 13:00:00,130.43,130.5,130.4,130.44,11500.0,91.0706,91.1195,91.0496,91.0776,11500.0
2013-07-19 13:30:00,130.5,130.54,130.46,130.5,7900.0,91.1195,91.1474,91.0915,91.1195,7900.0
2013-07-19 14:00:00,130.5,130.54,130.46,130.52,18800.0,91.1195,91.1474,91.0915,91.1334,18800.0
2013-07-19 14:30:00,130.52,130.53,130.46,130.5,27900.0,91.1334,91.1404,91.0915,91.1195,27900.0
2013-07-19 15:00:00,130.5,130.53,130.48,130.52,33700.0,91.1195,91.1404,91.1055,91.1334,33700.0
2013-07-19 15:30:00,130.53,130.53,130.34,130.38,52400.0,91.1404,91.1404,91.0077,91.0357,52400.0
2013-07-22 09:30:00,130.0,130.3,130.0,130.03,34200.0,90.7703,90.9798,90.7703,90.7913,34200.0
2013-07-22 10:00:00,130.17,130.47,130.03,130.36,31100.0,90.889,91.0985,90.7913,91.0217,31100.0
2013-07-22 10:30:00,130.38,130.5,130.27,130.39,34100.0,91.0357,91.1195,90.9589,91.0427,34100.0
2013-07-22 11:00:00,130.4,130.54,130.37,130.44,41400.0,91.0496,91.1474,91.0287,91.0776,41400.0
2013-07-22 11:30:00,130.44,130.78,130.37,130.69,28100.0,91.0776,91.315,91.0287,91.2521,28100.0
2013-07-22 12:00:00,130.63,130.7,130.58,130.65,11200.0,91.2102,91.2591,91.1753,91.2242,11200.0
2013-07-22 12:30:00,130.7,130.75,130.62,130.72,4900.0,91.2591,91.294,91.2032,91.2731,4900.0
2013-07-22 13:00:00,130.72,130.73,130.45,130.46,9800.0,91.2731,91.28,91.0845,91.0915,9800.0
2013-07-22 13:30:00,130.45,130.45,130.07,130.11,19900.0,91.0845,91.0845,90.8192,90.8471,19900.0
2013-07-22 14:00:00,130.13,130.31,130.13,130.26,4700.0,90.8611,90.9868,90.8611,90.9519,4700.0
2013-07-22 14:30:00,130.28,130.34,130.25,130.32,9800.0,90.9658,91.0077,90.9449,90.9938,9800.0
2013-07-22 15:00:00,130.32,130.35,130.27,130.28,12500.0,90.9938,91.0147,90.9589,90.9658,12500.0
2013-07-22 15:30:00,130.28,130.33,130.12,130.27,42500.0,90.9658,91.0008,90.8541,90.9589,42500.0
2013-07-23 09:30:00,130.35,130.35,130.06,130.1,25200.0,91.0147,91.0147,90.8122,90.8402,25200.0
2013-07-23 10:00:00,130.08,130.16,129.8,129.89,26100.0,90.8262,90.8821,90.6307,90.6935,26100.0
2013-07-23 10:30:00,129.81,129.81,129.56,129.71,15200.0,90.6377,90.6377,90.4631,90.5679,15200.0
2013-07-23 11:00:00,129.64,129.68,129.33,129.36,22200.0,90.519,90.5469,90.3025,90.3235,22200.0
2013-07-23 11:30:00,129.33,129.38,129.12,129.19,16200.0,90.3025,90.3374,90.1559,90.2048,16200.0
2013-07-23 12:00:00,129.18,129.26,129.05,129.24,12300.0,90.1978,90.2536,90.107,90.2397,12300.0
2013-07-23 12:30:00,129.23,129.39,129.22,129.38,9600.0,90.2327,90.3444,90.2257,90.3374,9600.0
2013-07-23 13:00:00,129.39,129.67,129.39,129.65,113200.0,90.3444,90.5399,90.3444,90.526,113200.0
2013-07-23 13:30:00,129.64,129.69,129.41,129.52,10800.0,90.519,90.5539,90.3584,90.4352,10800.0
2013-07-23 14:00:00,129.49,129.57,129.43,129.55,12000.0,90.4142,90.4701,90.3723,90.4561,12000.0
2013-07-23 14:30:00,129.57,129.69,129.54,129.63,10300.0,90.4701,90.5539,90.4492,90.512,10300.0
2013-07-23 15:00:00,129.58,129.66,129.51,129.51,11800.0,90.4771,90.5329,90.4282,90.4282,11800.0
2013-07-23 15:30:00,129.54,129.58,129.2,129.47,23800.0,90.4492,90.4771,90.2118,90.4003,23800.0
2013-07-24 09:30:00,129.36,129.39,128.53,128.72,40500.0,90.3235,90.3444,89.7439,89.8766,40500.0
2013-07-24 10:00:00,128.68,128.92,128.5,128.65,32000.0,89.8487,90.0162,89.723,89.8277,32000.0
2013-07-24 10:30:00,128.67,129.08,128.67,128.94,37300.0,89.8417,90.128,89.8417,90.0302,37300.0
2013-07-24 11:00:00,128.94,129.09,128.83,129.02,14200.0,90.0302,90.1349,89.9534,90.0861,14200.0
2013-07-24 11:30:00,129.07,129.16,128.96,129.0,30800.0,90.121,90.1838,90.0442,90.0721,30800.0
2013-07-24 12:00:00,128.96,128.97,128.5,128.58,17000.0,90.0442,90.0512,89.723,89.7788,17000.0
2013-07-24 12:30:00,128.58,128.67,128.51,128.53,5700.0,89.7788,89.8417,89.73,89.7439,5700.0
2013-07-24 13:00:00,128.59,128.71,128.3,128.31,9600.0,89.7858,89.8696,89.5833,89.5903,9600.0
2013-07-24 13:30:00,128.35,128.35,128.25,128.34,6200.0,89.6183,89.6183,89.5484,89.6113,6200.0
2013-07-24 14:00:00,128.35,128.55,128.32,128.35,21600.0,89.6183,89.7579,89.5973,89.6183,21600.0
2013-07-24 14:30:00,128.34,128.41,128.19,128.38,14600.0,89.6113,89.6601,89.5065,89.6392,14600.0
2013-07-24 15:00:00,128.32,128.38,128.11,128.24,15700.0,89.5973,89.6392,89.4507,89.5414,15700.0
2013-07-24 15:30:00,128.25,128.42,128.07,128.38,44200.0,89.5484,89.6671,89.4227,89.6392,44200.0
2013-07-25 09:30:00,126.88,126.96,126.3,126.88,52800.0,88.5919,88.6477,88.1869,88.5919,52800.0
2013-07-25 10:00:00,126.88,126.97,126.72,126.83,24600.0,88.5919,88.6547,88.4801,88.5569,24600.0
2013-07-25 10:30:00,126.8,126.91,126.63,126.79,16000.0,88.536,88.6128,88.4173,88.529,16000.0
2013-07-25 11:00:00,126.81,126.84,126.57,126.61,21200.0,88.543,88.5639,88.3754,88.4033,21200.0
2013-07-25 11:30:00,126.64,126.96,126.55,126.74,14700.0,88.4243,88.6477,88.3614,88.4941,14700.0
2013-07-25 12:00:00,126.74,126.86,126.69,126.76,10000.0,88.4941,88.5779,88.4592,88.5081,10000.0
2013-07-25 12:30:00,126.83,127.2,126.79,127.05,12000.0,88.5569,88.8153,88.529,88.7106,12000.0
2013-07-25 13:00:00,127.07,127.17,126.93,127.1,24000.0,88.7245,88.7943,88.6268,88.7455,24000.0
2013-07-25 13:30:00,127.13,127.16,126.94,127.12,8700.0,88.7664,88.7874,88.6337,88.7594,8700.0
2013-07-25 14:00:00,127.13,127.31,127.08,127.11,20800.0,88.7664,88.8921,88.7315,88.7524,20800.0
2013-07-25 14:30:00,127.1,127.29,127.02,127.03,16700.0,88.7455,88.8781,88.6896,88.6966,16700.0
2013-07-25 15:00:00,127.01,127.45,127.0,127.27,24600.0,88.6826,88.9898,88.6756,88.8642,24600.0
2013-07-25 15:30:00,127.27,127.68,127.27,127.52,40200.0,88.8642,89.1504,88.8642,89.0387,40200.0
2013-07-26 09:30:00,124.55,124.56,124.05,124.16,88100.0,86.965,86.9719,86.6159,86.6927,88100.0
2013-07-26 10:00:00,124.2,124.26,123.82,123.93,35300.0,86.7206,86.7625,86.4553,86.5321,35300.0
2013-07-26 10:30:00,123.9,123.93,122.92,123.17,55400.0,86.5111,86.5321,85.8268,86.0014,55400.0
2013-07-26 11:00:00,123.17,123.36,123.03,123.27,23900.0,86.0014,86.1341,85.9037,86.0712,23900.0
2013-07-26 11:30:00,123.43,123.62,123.22,123.62,37900.0,86.1829,86.3156,86.0363,86.3156,37900.0
2013-07-26 12:00:00,123.64,123.88,123.59,123.82,48000.0,86.3296,86.4972,86.2947,86.4553,48000.0
2013-07-26 12:30:00,123.83,123.93,123.78,123.83,25900.0,86.4622,86.5321,86.4273,86.4622,25900.0
2013-07-26 13:00:00,123.87,124.07,123.8,123.99,12300.0,86.4902,86.6298,86.4413,86.574,12300.0
2013-07-26 13:30:00,124.0,124.09,123.94,124.01,39500.0,86.5809,86.6438,86.539,86.5879,39500.0
2013-07-26 14:00:00,124.05,124.19,124.0,124.02,48100.0,86.6159,86.7136,86.5809,86.5949,48100.0
2013-07-26 14:30:00,124.0,124.3,123.97,124.22,48300.0,86.5809,86.7904,86.56,86.7346,48300.0
2013-07-26 15:00:00,124.25,124.43,124.16,124.27,44600.0,86.7555,86.8812,86.6927,86.7695,44600.0
2013-07-26 15:30:00,124.26,124.51,124.21,124.45,86200.0,86.7625,86.937,86.7276,86.8951,86200.0
2013-07-29 09:30:00,120.82,121.34,120.54,121.23,136200.0,84.3606,84.7236,84.1651,84.6468,136200.0
2013-07-29 10:00:00,121.2,121.3,120.69,120.86,52600.0,84.6259,84.6957,84.2698,84.3885,52600.0
2013-07-29 10:30:00,120.87,120.91,120.62,120.85,41400.0,84.3955,84.4234,84.2209,84.3815,41400.0
2013-07-29 11:00:00,120.86,120.9,120.49,120.61,43500.0,84.3885,84.4164,84.1301,84.2139,43500.0
2013-07-29 11:30:00,120.66,120.68,120.25,120.26,35900.0,84.2488,84.2628,83.9626,83.9695,35900.0
2013-07-29 12:00:00,120.26,120.6,120.21,120.44,30200.0,83.9695,84.2069,83.9346,84.0952,30200.0
2013-07-29 12:30:00,120.4,120.6,120.4,120.41,16100.0,84.0673,84.2069,84.0673,84.0743,16100.0
2013-07-29 13:00:00,120.41,120.5,120.33,120.33,17700.0,84.0743,84.1371,84.0184,84.0184,17700.0
2013-07-29 13:30:00,120.29,120.31,120.11,120.15,22900.0,83.9905,84.0045,83.8648,83.8927,22900.0
2013-07-29 14:00:00,120.14,120.49,120.14,120.39,32400.0,83.8858,84.1301,83.8858,84.0603,32400.0
2013-07-29 14:30:00,120.37,120.62,120.37,120.59,31300.0,84.0464,84.2209,84.0464,84.2,31300.0
2013-07-29 15:00:00,120.56,120.66,120.35,120.47,37000.0,84.179,84.2488,84.0324,84.1162,37000.0
2013-07-29 15:30:00,120.48,120.57,120.15,120.19,91800.0,84.1232,84.186,83.8927,83.9207,91800.0
2013-07-30 09:30:00,123.1,123.34,122.66,122.75,80600.0,85.9525,86.1201,85.6453,85.7081,80600.0
2013-07-30 10:00:00,122.68,123.04,122.68,123.01,29800.0,85.6593,85.9106,85.6593,85.8897,29800.0
2013-07-30 10:30:00,123.0,123.03,122.79,122.87,32900.0,85.8827,85.9037,85.7361,85.7919,32900.0
2013-07-30 11:00:00,122.9,122.97,122.75,122.89,41400.0,85.8129,85.8618,85.7081,85.8059,41400.0
2013-07-30 11:30:00,122.89,123.09,122.86,123.03,47900.0,85.8059,85.9455,85.785,85.9037,47900.0
2013-07-30 12:00:00,123.07,123.18,122.88,123.02,24900.0,85.9316,86.0084,85.7989,85.8967,24900.0
2013-07-30 12:30:00,123.0,123.02,122.81,122.93,26300.0,85.8827,85.8967,85.75,85.8338,26300.0
2013-07-30 13:00:00,122.95,122.99,122.67,122.76,20100.0,85.8478,85.8757,85.6523,85.7151,20100.0
2013-07-30 13:30:00,122.75,122.75,122.39,122.71,18500.0,85.7081,85.7081,85.4568,85.6802,18500.0
2013-07-30 14:00:00,122.71,122.78,122.51,122.62,13200.0,85.6802,85.7291,85.5406,85.6174,13200.0
2013-07-30 14:30:00,122.58,122.6,122.35,122.54,15400.0,85.5894,85.6034,85.4289,85.5615,15400.0
2013-07-30 15:00:00,122.54,122.66,122.53,122.66,8400.0,85.5615,85.6453,85.5545,85.6453,8400.0
2013-07-30 15:30:00,122.65,122.9,122.59,122.59,56800.0,85.6383,85.8129,85.5964,85.5964,56800.0
2013-07-31 09:30:00,122.29,122.33,121.6,122.14,39300.0,85.387,85.4149,84.9052,85.2822,39300.0
2013-07-31 10:00:00,122.28,122.38,122.06,122.38,42300.0,85.38,85.4498,85.2264,85.4498,42300.0
2013-07-31 10:30:00,122.39,122.46,122.18,122.18,25700.0,85.4568,85.5057,85.3102,85.3102,25700.0
2013-07-31 11:00:00,122.13,122.23,122.03,122.03,23500.0,85.2752,85.3451,85.2054,85.2054,23500.0
2013-07-31 11:30:00,122.0,122.01,121.83,121.88,11500.0,85.1845,85.1915,85.0658,85.1007,11500.0
2013-07-31 12:00:00,121.89,122.08,121.87,121.94,9300.0,85.1077,85.2403,85.0937,85.1426,9300.0
2013-07-31 12:30:00,121.88,121.95,121.6,121.62,49200.0,85.1007,85.1496,84.9052,84.9191,49200.0
2013-07-31 13:00:00,121.6,121.78,121.52,121.72,6000.0,84.9052,85.0309,84.8493,84.989,6000.0
2013-07-31 13:30:00,121.72,121.87,121.63,121.71,19100.0,84.989,85.0937,84.9261,84.982,19100.0
2013-07-31 14:00:00,121.81,122.15,121.24,122.01,25200.0,85.0518,85.2892,84.6538,85.1915,25200.0
2013-07-31 14:30:00,122.1,122.43,122.05,122.42,13200.0,85.2543,85.4847,85.2194,85.4777,13200.0
2013-07-31 15:00:00,122.38,122.44,121.94,122.1,19100.0,85.4498,85.4917,85.1426,85.2543,19100.0
2013-07-31 15:30:00,122.12,122.12,121.51,121.9,57000.0,85.2683,85.2683,84.8423,85.1146,57000.0
2013-08-01 09:30:00,126.25,126.48,125.9,126.18,141700.0,88.152,88.3126,87.9076,88.1031,141700.0
2013-08-01 10:00:00,126.15,126.7,126.15,126.56,79400.0,88.0821,88.4662,88.0821,88.3684,79400.0
2013-08-01 10:30:00,126.57,126.87,126.45,126.78,68500.0,88.3754,88.5849,88.2916,88.522,68500.0
2013-08-01 11:00:00,126.75,126.79,126.38,126.39,51600.0,88.5011,88.529,88.2427,88.2497,51600.0
2013-08-01 11:30:00,126.45,126.67,126.2,126.29,27300.0,88.2916,88.4452,88.1171,88.1799,27300.0
2013-08-01 12:00:00,126.36,126.54,126.2,126.43,22000.0,88.2288,88.3545,88.1171,88.2776,22000.0
2013-08-01 12:30:00,126.43,126.5,126.29,126.39,21300.0,88.2776,88.3265,88.1799,88.2497,21300.0
2013-08-01 13:00:00,126.42,126.52,126.29,126.39,16500.0,88.2707,88.3405,88.1799,88.2497,16500.0
2013-08-01 13:30:00,126.39,126.47,126.3,126.47,13500.0,88.2497,88.3056,88.1869,88.3056,13500.0
2013-08-01 14:00:00,126.47,126.54,126.34,126.43,21700.0,88.3056,88.3545,88.2148,88.2776,21700.0
2013-08-01 14:30:00,126.42,126.55,126.33,126.41,15100.0,88.2707,88.3614,88.2078,88.2637,15100.0
2013-08-01 15:00:00,126.41,126.48,126.21,126.28,28900.0,88.2637,88.3126,88.124,88.1729,28900.0
2013-08-01 15:30:00,126.27,126.45,126.11,126.14,91300.0,88.1659,88.2916,88.0542,88.0752,91300.0
2013-08-02 09:30:00,129.82,130.0,129.05,129.6,78900.0,90.6447,90.7703,90.107,90.491,78900.0
2013-08-02 10:00:00,129.54,129.91,129.5,129.87,37200.0,90.4492,90.7075,90.4212,90.6796,37200.0
2013-08-02 10:30:00,129.91,130.15,129.56,129.78,65800.0,90.7075,90.8751,90.4631,90.6167,65800.0
2013-08-02 11:00:00,129.82,130.5,129.76,130.48,63400.0,90.6447,91.1195,90.6028,91.1055,63400.0
2013-08-02 11:30:00,130.46,131.19,130.46,131.0,75100.0,91.0915,91.6012,91.0915,91.4686,75100.0
2013-08-02 12:00:00,131.0,133.62,130.99,133.38,150800.0,91.4686,93.2979,91.4616,93.1304,150800.0
2013-08-02 12:30:00,133.32,134.94,133.19,134.4,122500.0,93.0885,94.2196,92.9977,93.8426,122500.0
2013-08-02 13:00:00,134.24,134.8,133.67,133.9,84100.0,93.7308,94.1219,93.3329,93.4934,84100.0
2013-08-02 13:30:00,133.9,134.16,133.47,133.7,58900.0,93.4934,93.675,93.1932,93.3538,58900.0
2013-08-02 14:00:00,133.71,133.99,133.54,133.89,28200.0,93.3608,93.5563,93.2421,93.4865,28200.0
2013-08-02 14:30:00,133.93,134.15,133.72,133.97,40400.0,93.5144,93.668,93.3678,93.5423,40400.0
2013-08-02 15:00:00,134.0,134.05,133.58,133.88,63200.0,93.5633,93.5982,93.27,93.4795,63200.0
2013-08-02 15:30:00,133.87,134.44,133.76,134.33,112500.0,93.4725,93.8705,93.3957,93.7937,112500.0
2013-08-05 09:30:00,129.17,129.29,128.16,128.27,223600.0,90.1908,90.2746,89.4856,89.5624,223600.0
2013-08-05 10:00:00,128.32,128.99,128.25,128.93,60300.0,89.5973,90.0651,89.5484,90.0232,60300.0
2013-08-05 10:30:00,128.96,129.9,128.91,129.72,102700.0,90.0442,90.7005,90.0093,90.5748,102700.0
2013-08-05 11:00:00,129.76,129.97,129.57,129.64,65700.0,90.6028,90.7494,90.4701,90.519,65700.0
2013-08-05 11:30:00,129.6,129.66,129.29,129.66,16700.0,90.491,90.5329,90.2746,90.5329,16700.0
2013-08-05 12:00:00,129.66,129.7,129.42,129.49,36600.0,90.5329,90.5609,90.3654,90.4142,36600.0
2013-08-05 12:30:00,129.46,129.73,129.39,129.66,17300.0,90.3933,90.5818,90.3444,90.5329,17300.0
2013-08-05 13:00:00,129.66,129.71,129.36,129.48,16800.0,90.5329,90.5679,90.3235,90.4073,16800.0
2013-08-05 13:30:00,129.51,129.7,129.41,129.66,11400.0,90.4282,90.5609,90.3584,90.5329,11400.0
2013-08-05 14:00:00,129.65,129.68,129.4,129.57,17900.0,90.526,90.5469,90.3514,90.4701,17900.0
2013-08-05 14:30:00,129.67,129.67,129.44,129.59,10000.0,90.5399,90.5399,90.3793,90.4841,10000.0
2013-08-05 15:00:00,129.54,129.7,129.35,129.7,28200.0,90.4492,90.5609,90.3165,90.5609,28200.0
2013-08-05 15:30:00,129.73,129.73,129.31,129.51,106900.0,90.5818,90.5818,90.2886,90.4282,106900.0
2013-08-06 09:30:00,129.68,129.88,129.3,129.7,14800.0,90.5469,90.6866,90.2816,90.5609,14800.0
2013-08-06 10:00:00,129.52,129.7,129.3,129.53,26800.0,90.4352,90.5609,90.2816,90.4422,26800.0
2013-08-06 10:30:00,129.36,129.67,129.1,129.37,92500.0,90.3235,90.5399,90.1419,90.3305,92500.0
2013-08-06 11:00:00,129.32,129.72,129.27,129.68,46900.0,90.2955,90.5748,90.2606,90.5469,46900.0
2013-08-06 11:30:00,129.68,129.85,129.59,129.8,35800.0,90.5469,90.6656,90.4841,90.6307,35800.0
2013-08-06 12:00:00,129.8,129.97,129.59,129.77,31200.0,90.6307,90.7494,90.4841,90.6097,31200.0
2013-08-06 12:30:00,129.74,130.03,129.74,129.94,28200.0,90.5888,90.7913,90.5888,90.7284,28200.0
2013-08-06 13:00:00,129.92,130.0,129.9,130.0,18400.0,90.7145,90.7703,90.7005,90.7703,18400.0
2013-08-06 13:30:00,130.0,130.0,129.79,129.85,16100.0,90.7703,90.7703,90.6237,90.6656,16100.0
2013-08-06 14:00:00,129.81,129.88,129.51,129.88,24000.0,90.6377,90.6866,90.4282,90.6866,24000.0
2013-08-06 14:30:00,129.88,129.95,129.64,129.75,39000.0,90.6866,90.7354,90.519,90.5958,39000.0
2013-08-06 15:00:00,129.73,129.87,129.73,129.85,31700.0,90.5818,90.6796,90.5818,90.6656,31700.0
2013-08-06 15:30:00,129.8,129.82,129.53,129.66,70500.0,90.6307,90.6447,90.4422,90.5329,70500.0
2013-08-07 09:30:00,128.51,129.05,128.12,128.26,66000.0,89.73,90.107,89.4577,89.5554,66000.0
2013-08-07 10:00:00,128.12,128.26,127.75,128.09,80100.0,89.4577,89.5554,89.1993,89.4367,80100.0
2013-08-07 10:30:00,128.02,128.5,128.02,128.5,21500.0,89.3878,89.723,89.3878,89.723,21500.0
2013-08-07 11:00:00,128.59,128.6,128.11,128.18,29500.0,89.7858,89.7928,89.4507,89.4996,29500.0
2013-08-07 11:30:00,128.17,128.33,128.06,128.08,24100.0,89.4926,89.6043,89.4158,89.4297,24100.0
2013-08-07 12:00:00,128.09,128.18,127.95,128.12,36000.0,89.4367,89.4996,89.339,89.4577,36000.0
2013-08-07 12:30:00,128.05,128.26,128.04,128.25,5600.0,89.4088,89.5554,89.4018,89.5484,5600.0
2013-08-07 13:00:00,128.27,128.31,128.18,128.21,6600.0,89.5624,89.5903,89.4996,89.5205,6600.0
2013-08-07 13:30:00,128.23,128.23,127.8,127.89,15100.0,89.5345,89.5345,89.2342,89.2971,15100.0
2013-08-07 14:00:00,127.92,128.02,127.65,127.67,27000.0,89.318,89.3878,89.1295,89.1435,27000.0
2013-08-07 14:30:00,127.75,127.75,127.5,127.6,19100.0,89.1993,89.1993,89.0248,89.0946,19100.0
2013-08-07 15:00:00,127.67,127.8,127.53,127.72,13500.0,89.1435,89.2342,89.0457,89.1784,13500.0
2013-08-07 15:30:00,127.75,127.79,127.5,127.61,45600.0,89.1993,89.2272,89.0248,89.1016,45600.0
2013-08-08 09:30:00,128.02,128.47,127.99,128.34,36500.0,89.3878,89.702,89.3669,89.6113,36500.0
2013-08-08 10:00:00,128.27,128.4,127.58,127.78,25700.0,89.5624,89.6532,89.0806,89.2203,25700.0
2013-08-08 10:30:00,127.7,127.77,127.16,127.34,13900.0,89.1644,89.2133,88.7874,88.913,13900.0
2013-08-08 11:00:00,127.25,127.39,127.14,127.38,74700.0,88.8502,88.948,88.7734,88.941,74700.0
2013-08-08 11:30:00,127.48,127.49,127.19,127.34,24800.0,89.0108,89.0178,88.8083,88.913,24800.0
2013-08-08 12:00:00,127.2,127.95,127.2,127.95,21400.0,88.8153,89.339,88.8153,89.339,21400.0
2013-08-08 12:30:00,128.05,128.42,127.95,128.4,8100.0,89.4088,89.6671,89.339,89.6532,8100.0
2013-08-08 13:00:00,128.37,128.48,127.98,128.21,15300.0,89.6322,89.709,89.3599,89.5205,15300.0
2013-08-08 13:30:00,128.27,128.35,128.07,128.16,26500.0,89.5624,89.6183,89.4227,89.4856,26500.0
2013-08-08 14:00:00,128.21,128.25,128.07,128.22,13900.0,89.5205,89.5484,89.4227,89.5275,13900.0
2013-08-08 14:30:00,128.17,128.23,128.03,128.09,8200.0,89.4926,89.5345,89.3948,89.4367,8200.0
2013-08-08 15:00:00,128.19,128.35,128.1,128.21,19800.0,89.5065,89.6183,89.4437,89.5205,19800.0
2013-08-08 15:30:00,128.23,128.36,127.93,127.99,23300.0,89.5345,89.6252,89.325,89.3669,23300.0
2013-08-09 09:30:00,128.7,129.22,127.94,128.43,37400.0,89.8626,90.2257,89.332,89.6741,37400.0
2013-08-09 10:00:00,128.37,128.58,127.89,127.99,11400.0,89.6322,89.7788,89.2971,89.3669,11400.0
2013-08-09 10:30:00,128.06,128.24,128.04,128.11,3500.0,89.4158,89.5414,89.4018,89.4507,3500.0
2013-08-09 11:00:00,128.13,128.18,127.41,127.6,60500.0,89.4646,89.4996,88.9619,89.0946,60500.0
2013-08-09 11:30:00,127.51,127.57,127.3,127.44,41800.0,89.0317,89.0736,88.8851,88.9829,41800.0
2013-08-09 12:00:00,127.57,127.78,127.43,127.73,11100.0,89.0736,89.2203,88.9759,89.1853,11100.0
2013-08-09 12:30:00,127.71,127.91,127.59,127.75,12400.0,89.1714,89.311,89.0876,89.1993,12400.0
2013-08-09 13:00:00,127.65,127.78,127.51,127.7,9600.0,89.1295,89.2203,89.0317,89.1644,9600.0
2013-08-09 13:30:00,127.69,127.71,127.52,127.6,14900.0,89.1574,89.1714,89.0387,89.0946,14900.0
2013-08-09 14:00:00,127.54,127.75,127.52,127.52,14000.0,89.0527,89.1993,89.0387,89.0387,14000.0
2013-08-09 14:30:00,127.54,127.58,127.37,127.4,20100.0,89.0527,89.0806,88.934,88.9549,20100.0
2013-08-09 15:00:00,127.41,127.67,127.33,127.43,31200.0,88.9619,89.1435,88.9061,88.9759,31200.0
2013-08-09 15:30:00,127.42,127.61,127.34,127.5,35800.0,88.9689,89.1016,88.913,89.0248,35800.0
2013-08-12 09:30:00,128.5,128.5,128.05,128.28,24800.0,89.723,89.723,89.4088,89.5694,24800.0
2013-08-12 10:00:00,128.25,128.37,127.76,127.76,34500.0,89.5484,89.6322,89.2063,89.2063,34500.0
2013-08-12 10:30:00,127.82,128.17,127.82,128.08,49900.0,89.2482,89.4926,89.2482,89.4297,49900.0
2013-08-12 11:00:00,128.1,128.22,127.92,128.2,14000.0,89.4437,89.5275,89.318,89.5135,14000.0
2013-08-12 11:30:00,128.24,128.25,127.92,127.99,20700.0,89.5414,89.5484,89.318,89.3669,20700.0
2013-08-12 12:00:00,128.02,128.02,127.82,127.84,12300.0,89.3878,89.3878,89.2482,89.2622,12300.0
2013-08-12 12:30:00,127.91,127.95,127.8,127.93,9000.0,89.311,89.339,89.2342,89.325,9000.0
2013-08-12 13:00:00,127.94,128.05,127.73,127.93,11600.0,89.332,89.4088,89.1853,89.325,11600.0
2013-08-12 13:30:00,127.91,128.06,127.78,127.83,13900.0,89.311,89.4158,89.2203,89.2552,13900.0
2013-08-12 14:00:00,127.82,127.93,127.76,127.84,15900.0,89.2482,89.325,89.2063,89.2622,15900.0
2013-08-12 14:30:00,127.86,127.97,127.77,127.86,17000.0,89.2761,89.3529,89.2133,89.2761,17000.0
2013-08-12 15:00:00,127.89,128.17,127.79,128.1,12400.0,89.2971,89.4926,89.2272,89.4437,12400.0
2013-08-12 15:30:00,128.13,128.44,128.11,128.26,27700.0,89.4646,89.6811,89.4507,89.5554,27700.0
2013-08-13 09:30:00,128.73,129.28,128.73,129.0,23700.0,89.8836,90.2676,89.8836,90.0721,23700.0
2013-08-13 10:00:00,128.87,128.93,128.46,128.74,15700.0,89.9813,90.0232,89.6951,89.8906,15700.0
2013-08-13 10:30:00,128.6,128.9,128.58,128.65,9600.0,89.7928,90.0023,89.7788,89.8277,9600.0
2013-08-13 11:00:00,128.72,128.85,128.69,128.8,6200.0,89.8766,89.9674,89.8557,89.9325,6200.0
2013-08-13 11:30:00,128.82,129.63,128.82,129.6,26700.0,89.9464,90.512,89.9464,90.491,26700.0
2013-08-13 12:00:00,129.58,129.98,129.46,129.98,44400.0,90.4771,90.7564,90.3933,90.7564,44400.0
2013-08-13 12:30:00,129.98,130.35,129.89,130.31,20400.0,90.7564,91.0147,90.6935,90.9868,20400.0
2013-08-13 13:00:00,130.29,130.53,130.21,130.38,19600.0,90.9728,91.1404,90.917,91.0357,19600.0
2013-08-13 13:30:00,130.4,130.55,130.09,130.27,14000.0,91.0496,91.1544,90.8332,90.9589,14000.0
2013-08-13 14:00:00,130.27,130.38,130.09,130.26,14600.0,90.9589,91.0357,90.8332,90.9519,14600.0
2013-08-13 14:30:00,130.26,130.28,130.09,130.22,20400.0,90.9519,90.9658,90.8332,90.924,20400.0
2013-08-13 15:00:00,130.26,130.33,130.14,130.23,25800.0,90.9519,91.0008,90.8681,90.9309,25800.0
2013-08-13 15:30:00,130.23,130.3,130.0,130.2,39300.0,90.9309,90.9798,90.7703,90.91,39300.0
2013-08-14 09:30:00,129.73,129.97,129.45,129.66,16500.0,90.5818,90.7494,90.3863,90.5329,16500.0
2013-08-14 10:00:00,129.66,129.76,129.37,129.55,8300.0,90.5329,90.6028,90.3305,90.4561,8300.0
2013-08-14 10:30:00,129.46,129.59,129.07,129.49,6500.0,90.3933,90.4841,90.121,90.4142,6500.0
2013-08-14 11:00:00,129.42,129.54,129.24,129.53,6700.0,90.3654,90.4492,90.2397,90.4422,6700.0
2013-08-14 11:30:00,129.54,129.59,129.28,129.41,6700.0,90.4492,90.4841,90.2676,90.3584,6700.0
2013-08-14 12:00:00,129.33,129.41,129.18,129.41,2700.0,90.3025,90.3584,90.1978,90.3584,2700.0
2013-08-14 12:30:00,129.44,129.44,129.25,129.31,3000.0,90.3793,90.3793,90.2467,90.2886,3000.0
2013-08-14 13:00:00,129.28,129.38,129.25,129.29,8100.0,90.2676,90.3374,90.2467,90.2746,8100.0
2013-08-14 13:30:00,129.25,129.27,129.04,129.17,7600.0,90.2467,90.2606,90.1,90.1908,7600.0
2013-08-14 14:00:00,129.19,129.42,129.08,129.26,10300.0,90.2048,90.3654,90.128,90.2536,10300.0
2013-08-14 14:30:00,129.25,129.46,129.17,129.4,7100.0,90.2467,90.3933,90.1908,90.3514,7100.0
2013-08-14 15:00:00,129.36,129.48,129.23,129.48,7600.0,90.3235,90.4073,90.2327,90.4073,7600.0
2013-08-14 15:30:00,129.46,129.51,129.2,129.23,38300.0,90.3933,90.4282,90.2118,90.2327,38300.0
2013-08-15 09:30:00,128.95,128.96,127.79,127.84,28900.0,90.0372,90.0442,89.2272,89.2622,28900.0
2013-08-15 10:00:00,127.82,127.98,127.46,127.87,24400.0,89.2482,89.3599,88.9968,89.2831,24400.0
2013-08-15 10:30:00,127.9,127.9,127.54,127.86,18600.0,89.304,89.304,89.0527,89.2761,18600.0
2013-08-15 11:00:00,127.88,127.92,127.54,127.92,13300.0,89.2901,89.318,89.0527,89.318,13300.0
2013-08-15 11:30:00,127.94,128.16,127.86,128.1,47600.0,89.332,89.4856,89.2761,89.4437,47600.0
2013-08-15 12:00:00,127.86,128.14,127.72,127.92,8900.0,89.2761,89.4716,89.1784,89.318,8900.0
2013-08-15 12:30:00,128.05,128.12,127.91,128.04,7600.0,89.4088,89.4577,89.311,89.4018,7600.0
2013-08-15 13:00:00,128.02,128.15,127.76,127.83,7100.0,89.3878,89.4786,89.2063,89.2552,7100.0
2013-08-15 13:30:00,127.77,128.13,127.74,128.04,6000.0,89.2133,89.4646,89.1923,89.4018,6000.0
2013-08-15 14:00:00,127.92,128.01,127.59,127.92,10400.0,89.318,89.3809,89.0876,89.318,10400.0
2013-08-15 14:30:00,127.88,127.98,127.0,127.41,64100.0,89.2901,89.3599,88.6756,88.9619,64100.0
2013-08-15 15:00:00,127.42,127.53,127.27,127.53,16600.0,88.9689,89.0457,88.8642,89.0457,16600.0
2013-08-15 15:30:00,127.46,127.67,127.4,127.44,63200.0,88.9968,89.1435,88.9549,88.9829,63200.0
2013-08-16 09:30:00,128.6,128.95,128.39,128.83,16500.0,89.7928,90.0372,89.6462,89.9534,16500.0
2013-08-16 10:00:00,128.74,129.11,128.7,129.08,7700.0,89.8906,90.1489,89.8626,90.128,7700.0
2013-08-16 10:30:00,129.09,129.29,129.08,129.2,8400.0,90.1349,90.2746,90.128,90.2118,8400.0
2013-08-16 11:00:00,129.23,129.31,128.93,128.96,41500.0,90.2327,90.2886,90.0232,90.0442,41500.0
2013-08-16 11:30:00,129.04,129.18,128.91,129.13,7100.0,90.1,90.1978,90.0093,90.1629,7100.0
2013-08-16 12:00:00,129.16,129.61,128.88,129.56,24800.0,90.1838,90.498,89.9883,90.4631,24800.0
2013-08-16 12:30:00,129.54,129.55,129.16,129.4,11900.0,90.4492,90.4561,90.1838,90.3514,11900.0
2013-08-16 13:00:00,129.4,129.41,129.12,129.15,5500.0,90.3514,90.3584,90.1559,90.1768,5500.0
2013-08-16 13:30:00,129.12,129.22,128.97,129.12,11300.0,90.1559,90.2257,90.0512,90.1559,11300.0
2013-08-16 14:00:00,129.09,129.1,128.65,128.85,15200.0,90.1349,90.1419,89.8277,89.9674,15200.0
2013-08-16 14:30:00,128.85,129.04,128.77,129.03,11500.0,89.9674,90.1,89.9115,90.0931,11500.0
2013-08-16 15:00:00,129.07,129.18,128.91,128.93,9300.0,90.121,90.1978,90.0093,90.0232,9300.0
2013-08-16 15:30:00,128.94,129.19,128.82,128.94,54800.0,90.0302,90.2048,89.9464,90.0302,54800.0
2013-08-19 09:30:00,128.88,129.13,128.56,128.74,13200.0,89.9883,90.1629,89.7649,89.8906,13200.0
2013-08-19 10:00:00,128.75,128.93,128.75,128.76,14400.0,89.8975,90.0232,89.8975,89.9045,14400.0
2013-08-19 10:30:00,128.78,128.9,128.67,128.76,12400.0,89.9185,90.0023,89.8417,89.9045,12400.0
2013-08-19 11:00:00,128.72,128.74,128.54,128.56,6900.0,89.8766,89.8906,89.7509,89.7649,6900.0
2013-08-19 11:30:00,128.55,128.59,128.38,128.43,7200.0,89.7579,89.7858,89.6392,89.6741,7200.0
2013-08-19 12:00:00,128.48,128.49,128.31,128.31,6800.0,89.709,89.716,89.5903,89.5903,6800.0
2013-08-19 12:30:00,128.27,128.54,128.22,128.34,6800.0,89.5624,89.7509,89.5275,89.6113,6800.0
2013-08-19 13:00:00,128.34,128.34,128.09,128.1,10000.0,89.6113,89.6113,89.4367,89.4437,10000.0
2013-08-19 13:30:00,128.13,128.21,128.0,128.17,17200.0,89.4646,89.5205,89.3739,89.4926,17200.0
2013-08-19 14:00:00,128.21,128.28,128.01,128.27,12600.0,89.5205,89.5694,89.3809,89.5624,12600.0
2013-08-19 14:30:00,128.32,128.32,128.13,128.18,15500.0,89.5973,89.5973,89.4646,89.4996,15500.0
2013-08-19 15:00:00,128.21,128.21,128.02,128.11,9500.0,89.5205,89.5205,89.3878,89.4507,9500.0
2013-08-19 15:30:00,128.07,128.27,127.89,128.22,50100.0,89.4227,89.5624,89.2971,89.5275,50100.0
2013-08-20 09:30:00,126.29,126.83,125.94,126.13,30100.0,88.1799,88.5569,87.9355,88.0682,30100.0
2013-08-20 10:00:00,126.12,126.45,126.07,126.34,18200.0,88.0612,88.2916,88.0263,88.2148,18200.0
2013-08-20 10:30:00,126.33,126.64,126.29,126.37,24500.0,88.2078,88.4243,88.1799,88.2358,24500.0
2013-08-20 11:00:00,126.38,126.55,126.31,126.45,98200.0,88.2427,88.3614,88.1939,88.2916,98200.0
2013-08-20 11:30:00,126.48,126.9,126.48,126.9,9300.0,88.3126,88.6058,88.3126,88.6058,9300.0
2013-08-20 12:00:00,126.9,127.04,126.88,127.03,10000.0,88.6058,88.7036,88.5919,88.6966,10000.0
2013-08-20 12:30:00,127.03,127.04,126.77,126.87,5600.0,88.6966,88.7036,88.515,88.5849,5600.0
2013-08-20 13:00:00,126.87,127.19,126.86,127.0,7900.0,88.5849,88.8083,88.5779,88.6756,7900.0
2013-08-20 13:30:00,127.02,127.13,126.86,126.9,8000.0,88.6896,88.7664,88.5779,88.6058,8000.0
2013-08-20 14:00:00,126.91,126.99,126.74,126.92,7300.0,88.6128,88.6687,88.4941,88.6198,7300.0
2013-08-20 14:30:00,126.89,126.91,126.72,126.8,7300.0,88.5988,88.6128,88.4801,88.536,7300.0
2013-08-20 15:00:00,126.75,126.95,126.71,126.85,9100.0,88.5011,88.6407,88.4732,88.5709,9100.0
2013-08-20 15:30:00,126.87,126.98,126.7,126.77,42400.0,88.5849,88.6617,88.4662,88.515,42400.0
2013-08-21 09:30:00,124.2,124.5,123.18,123.26,93700.0,86.7206,86.9301,86.0084,86.0642,93700.0
2013-08-21 10:00:00,123.3,123.66,123.25,123.46,41700.0,86.0922,86.3435,86.0573,86.2039,41700.0
2013-08-21 10:30:00,123.45,123.56,123.18,123.49,27400.0,86.1969,86.2737,86.0084,86.2248,27400.0
2013-08-21 11:00:00,123.46,123.55,123.18,123.22,22700.0,86.2039,86.2667,86.0084,86.0363,22700.0
2013-08-21 11:30:00,123.22,123.31,123.0,123.2,10800.0,86.0363,86.0992,85.8827,86.0224,10800.0
2013-08-21 12:00:00,123.2,123.29,123.1,123.21,12200.0,86.0224,86.0852,85.9525,86.0293,12200.0
2013-08-21 12:30:00,123.2,123.39,123.18,123.38,13200.0,86.0224,86.155,86.0084,86.148,13200.0
2013-08-21 13:00:00,123.38,123.38,123.15,123.29,12300.0,86.148,86.148,85.9874,86.0852,12300.0
2013-08-21 13:30:00,123.28,123.39,123.23,123.37,12700.0,86.0782,86.155,86.0433,86.1411,12700.0
2013-08-21 14:00:00,123.38,123.47,122.54,123.47,35000.0,86.148,86.2109,85.5615,86.2109,35000.0
2013-08-21 14:30:00,123.47,124.36,123.47,123.9,26800.0,86.2109,86.8323,86.2109,86.5111,26800.0
2013-08-21 15:00:00,123.81,124.1,123.77,123.79,18800.0,86.4483,86.6508,86.4203,86.4343,18800.0
2013-08-21 15:30:00,123.8,123.93,122.81,122.86,90100.0,86.4413,86.5321,85.75,85.785,90100.0
2013-08-22 09:30:00,124.31,124.96,124.16,124.87,42800.0,86.7974,87.2512,86.6927,87.1884,42800.0
2013-08-22 10:00:00,124.72,125.1,124.72,124.96,13100.0,87.0837,87.349,87.0837,87.2512,13100.0
2013-08-22 10:30:00,125.04,125.09,124.92,125.0,13100.0,87.3071,87.342,87.2233,87.2792,13100.0
2013-08-22 11:00:00,125.0,125.11,124.83,124.98,18500.0,87.2792,87.356,87.1605,87.2652,18500.0
2013-08-22 11:30:00,124.99,125.1,124.83,124.92,8100.0,87.2722,87.349,87.1605,87.2233,8100.0
2013-08-22 12:00:00,124.86,125.07,124.83,124.88,5000.0,87.1814,87.328,87.1605,87.1954,5000.0
2013-08-22 12:30:00,124.92,125.11,124.72,124.8,6200.0,87.2233,87.356,87.0837,87.1395,6200.0
2013-08-22 13:00:00,124.73,124.85,124.62,124.85,6700.0,87.0906,87.1744,87.0138,87.1744,6700.0
2013-08-22 13:30:00,124.84,125.0,124.84,124.95,3100.0,87.1675,87.2792,87.1675,87.2443,3100.0
2013-08-22 14:00:00,125.04,125.11,124.85,124.87,3600.0,87.3071,87.356,87.1744,87.1884,3600.0
2013-08-22 14:30:00,124.87,124.94,124.5,124.5,3700.0,87.1884,87.2373,86.9301,86.9301,3700.0
2013-08-22 15:00:00,124.69,125.0,124.57,125.0,5000.0,87.0627,87.2792,86.9789,87.2792,5000.0
2013-08-22 15:30:00,125.0,125.1,124.77,124.77,46300.0,87.2792,87.349,87.1186,87.1186,46300.0
2013-08-23 09:30:00,127.64,127.64,126.03,126.68,32600.0,89.1225,89.1225,87.9984,88.4522,32600.0
2013-08-23 10:00:00,126.79,126.81,126.04,126.29,15300.0,88.529,88.543,88.0053,88.1799,15300.0
2013-08-23 10:30:00,126.23,126.77,126.23,126.76,14100.0,88.138,88.515,88.138,88.5081,14100.0
2013-08-23 11:00:00,126.77,126.77,126.37,126.49,7400.0,88.515,88.515,88.2358,88.3195,7400.0
2013-08-23 11:30:00,126.48,126.59,126.39,126.54,5400.0,88.3126,88.3894,88.2497,88.3545,5400.0
2013-08-23 12:00:00,126.54,126.77,126.47,126.75,9200.0,88.3545,88.515,88.3056,88.5011,9200.0
2013-08-23 12:30:00,126.78,126.9,126.67,126.85,9000.0,88.522,88.6058,88.4452,88.5709,9000.0
2013-08-23 13:00:00,126.83,126.89,126.74,126.74,7200.0,88.5569,88.5988,88.4941,88.4941,7200.0
2013-08-23 13:30:00,126.77,126.9,126.67,126.86,9100.0,88.515,88.6058,88.4452,88.5779,9100.0
2013-08-23 14:00:00,126.85,126.89,126.75,126.88,3600.0,88.5709,88.5988,88.5011,88.5919,3600.0
2013-08-23 14:30:00,126.88,126.93,126.78,126.87,6800.0,88.5919,88.6268,88.522,88.5849,6800.0
2013-08-23 15:00:00,126.86,126.99,126.83,126.97,8400.0,88.5779,88.6687,88.5569,88.6547,8400.0
2013-08-23 15:30:00,126.96,127.15,126.89,126.96,49200.0,88.6477,88.7804,88.5988,88.6477,49200.0
2013-08-26 09:30:00,126.38,126.38,124.98,126.24,20200.0,88.2427,88.2427,87.2652,88.145,20200.0
2013-08-26 10:00:00,126.18,126.32,126.11,126.22,5900.0,88.1031,88.2008,88.0542,88.131,5900.0
2013-08-26 10:30:00,126.26,126.26,126.04,126.1,6400.0,88.1589,88.1589,88.0053,88.0472,6400.0
2013-08-26 11:00:00,126.19,126.26,126.03,126.16,9000.0,88.1101,88.1589,87.9984,88.0891,9000.0
2013-08-26 11:30:00,126.23,126.29,126.01,126.06,28300.0,88.138,88.1799,87.9844,88.0193,28300.0
2013-08-26 12:00:00,126.19,126.19,126.02,126.04,2300.0,88.1101,88.1101,87.9914,88.0053,2300.0
2013-08-26 12:30:00,126.08,126.09,126.02,126.06,800.0,88.0333,88.0402,87.9914,88.0193,800.0
2013-08-26 13:00:00,126.02,126.02,125.63,125.68,5900.0,87.9914,87.9914,87.7191,87.754,5900.0
2013-08-26 13:30:00,125.66,125.75,125.55,125.75,13300.0,87.74,87.8028,87.6632,87.8028,13300.0
2013-08-26 14:00:00,125.72,125.8,125.62,125.75,6200.0,87.7819,87.8378,87.7121,87.8028,6200.0
2013-08-26 14:30:00,125.8,125.8,125.57,125.62,8300.0,87.8378,87.8378,87.6772,87.7121,8300.0
2013-08-26 15:00:00,125.7,125.79,125.0,125.12,20400.0,87.7679,87.8308,87.2792,87.363,20400.0
2013-08-26 15:30:00,125.08,125.42,125.08,125.17,42000.0,87.335,87.5724,87.335,87.3979,42000.0
2013-08-27 09:30:00,124.63,124.98,124.12,124.48,17000.0,87.0208,87.2652,86.6647,86.9161,17000.0
2013-08-27 10:00:00,124.43,124.68,124.2,124.4,39000.0,86.8812,87.0557,86.7206,86.8602,39000.0
2013-08-27 10:30:00,124.43,124.8,124.36,124.61,44300.0,86.8812,87.1395,86.8323,87.0069,44300.0
2013-08-27 11:00:00,124.65,124.67,124.24,124.57,6600.0,87.0348,87.0488,86.7485,86.9789,6600.0
2013-08-27 11:30:00,124.59,124.59,124.19,124.36,38600.0,86.9929,86.9929,86.7136,86.8323,38600.0
2013-08-27 12:00:00,124.35,124.41,124.13,124.38,10200.0,86.8253,86.8672,86.6717,86.8463,10200.0
2013-08-27 12:30:00,124.41,124.7,124.33,124.4,10700.0,86.8672,87.0697,86.8114,86.8602,10700.0
2013-08-27 13:00:00,124.48,124.66,124.33,124.41,12400.0,86.9161,87.0418,86.8114,86.8672,12400.0
2013-08-27 13:30:00,124.44,124.79,124.43,124.6,9800.0,86.8882,87.1325,86.8812,86.9999,9800.0
2013-08-27 14:00:00,124.6,124.62,124.26,124.28,12100.0,86.9999,87.0138,86.7625,86.7764,12100.0
2013-08-27 14:30:00,124.32,124.44,124.01,124.25,17700.0,86.8044,86.8882,86.5879,86.7555,17700.0
2013-08-27 15:00:00,124.27,124.39,123.93,124.03,45400.0,86.7695,86.8533,86.5321,86.6019,45400.0
2013-08-27 15:30:00,124.03,124.18,123.72,124.05,54900.0,86.6019,86.7066,86.3854,86.6159,54900.0
2013-08-28 09:30:00,123.81,123.88,123.5,123.74,17900.0,86.4483,86.4972,86.2318,86.3994,17900.0
2013-08-28 10:00:00,123.77,123.77,123.5,123.5,10400.0,86.4203,86.4203,86.2318,86.2318,10400.0
2013-08-28 10:30:00,123.5,123.94,123.28,123.94,10900.0,86.2318,86.539,86.0782,86.539,10900.0
2013-08-28 11:00:00,123.95,124.13,123.77,124.05,8900.0,86.546,86.6717,86.4203,86.6159,8900.0
2013-08-28 11:30:00,124.05,124.22,123.94,124.21,8600.0,86.6159,86.7346,86.539,86.7276,8600.0
2013-08-28 12:00:00,124.17,124.53,124.16,124.51,7000.0,86.6996,86.951,86.6927,86.937,7000.0
2013-08-28 12:30:00,124.52,124.65,124.51,124.51,8500.0,86.944,87.0348,86.937,86.937,8500.0
2013-08-28 13:00:00,124.48,124.59,124.33,124.59,6200.0,86.9161,86.9929,86.8114,86.9929,6200.0
2013-08-28 13:30:00,124.56,124.56,124.34,124.48,3400.0,86.9719,86.9719,86.8183,86.9161,3400.0
2013-08-28 14:00:00,124.5,124.53,124.3,124.31,2600.0,86.9301,86.951,86.7904,86.7974,2600.0
2013-08-28 14:30:00,124.28,124.33,124.09,124.19,4000.0,86.7764,86.8114,86.6438,86.7136,4000.0
2013-08-28 15:00:00,124.18,124.5,124.18,124.46,6700.0,86.7066,86.9301,86.7066,86.9021,6700.0
2013-08-28 15:30:00,124.5,124.53,123.82,123.95,22100.0,86.9301,86.951,86.4553,86.546,22100.0
2013-08-29 09:30:00,123.76,124.45,123.63,124.37,72400.0,86.4134,86.8951,86.3226,86.8393,72400.0
2013-08-29 10:00:00,124.2,124.32,124.04,124.23,23400.0,86.7206,86.8044,86.6089,86.7415,23400.0
2013-08-29 10:30:00,124.21,124.65,124.19,124.59,22000.0,86.7276,87.0348,86.7136,86.9929,22000.0
2013-08-29 11:00:00,124.58,124.98,124.49,124.8,12900.0,86.9859,87.2652,86.9231,87.1395,12900.0
2013-08-29 11:30:00,124.64,124.81,124.64,124.74,3800.0,87.0278,87.1465,87.0278,87.0976,3800.0
2013-08-29 12:00:00,124.7,124.87,124.51,124.63,3600.0,87.0697,87.1884,86.937,87.0208,3600.0
2013-08-29 12:30:00,124.71,124.71,124.44,124.63,11800.0,87.0767,87.0767,86.8882,87.0208,11800.0
2013-08-29 13:00:00,124.63,124.72,124.33,124.48,4100.0,87.0208,87.0837,86.8114,86.9161,4100.0
2013-08-29 13:30:00,124.54,124.59,124.23,124.3,4300.0,86.958,86.9929,86.7415,86.7904,4300.0
2013-08-29 14:00:00,124.3,124.5,124.3,124.46,15400.0,86.7904,86.9301,86.7904,86.9021,15400.0
2013-08-29 14:30:00,124.48,124.54,124.11,124.11,11800.0,86.9161,86.958,86.6577,86.6577,11800.0
2013-08-29 15:00:00,124.14,124.15,123.9,123.91,22000.0,86.6787,86.6857,86.5111,86.5181,22000.0
2013-08-29 15:30:00,123.9,124.01,123.67,123.89,22900.0,86.5111,86.5879,86.3505,86.5041,22900.0
2013-08-30 09:30:00,121.61,121.61,121.09,121.26,101000.0,84.9122,84.9122,84.5491,84.6678,101000.0
2013-08-30 10:00:00,121.19,121.22,120.8,120.81,38500.0,84.6189,84.6399,84.3466,84.3536,38500.0
2013-08-30 10:30:00,120.83,120.87,120.68,120.73,18500.0,84.3675,84.3955,84.2628,84.2977,18500.0
2013-08-30 11:00:00,120.8,120.95,120.71,120.81,12600.0,84.3466,84.4513,84.2838,84.3536,12600.0
2013-08-30 11:30:00,120.8,120.86,120.72,120.72,7300.0,84.3466,84.3885,84.2907,84.2907,7300.0
2013-08-30 12:00:00,120.78,120.96,120.71,120.8,10100.0,84.3326,84.4583,84.2838,84.3466,10100.0
2013-08-30 12:30:00,120.8,120.97,120.8,120.88,9200.0,84.3466,84.4653,84.3466,84.4025,9200.0
2013-08-30 13:00:00,120.85,121.07,120.66,120.92,12500.0,84.3815,84.5351,84.2488,84.4304,12500.0
2013-08-30 13:30:00,121.01,121.1,120.88,120.91,7300.0,84.4932,84.5561,84.4025,84.4234,7300.0
2013-08-30 14:00:00,120.89,121.07,120.85,120.92,12000.0,84.4094,84.5351,84.3815,84.4304,12000.0
2013-08-30 14:30:00,120.92,121.18,120.92,121.1,10000.0,84.4304,84.6119,84.4304,84.5561,10000.0
2013-08-30 15:00:00,121.07,121.17,121.0,121.1,23100.0,84.5351,84.6049,84.4862,84.5561,23100.0
2013-08-30 15:30:00,121.09,121.09,120.62,120.79,111100.0,84.5491,84.5491,84.2209,84.3396,111100.0
2013-09-03 09:30:00,124.1,125.26,123.86,124.92,68000.0,86.6508,87.4607,86.4832,87.2233,68000.0
2013-09-03 10:00:00,124.94,125.08,124.58,124.85,51200.0,87.2373,87.335,86.9859,87.1744,51200.0
2013-09-03 10:30:00,124.85,124.98,124.76,124.88,15100.0,87.1744,87.2652,87.1116,87.1954,15100.0
2013-09-03 11:00:00,124.88,125.1,124.51,124.54,23100.0,87.1954,87.349,86.937,86.958,23100.0
2013-09-03 11:30:00,124.49,124.59,124.28,124.32,21200.0,86.9231,86.9929,86.7764,86.8044,21200.0
2013-09-03 12:00:00,124.3,124.41,124.18,124.28,26000.0,86.7904,86.8672,86.7066,86.7764,26000.0
2013-09-03 12:30:00,124.31,124.37,124.09,124.09,12700.0,86.7974,86.8393,86.6438,86.6438,12700.0
2013-09-03 13:00:00,124.08,124.19,123.84,123.94,14400.0,86.6368,86.7136,86.4692,86.539,14400.0
2013-09-03 13:30:00,124.01,124.19,123.84,123.84,17900.0,86.5879,86.7136,86.4692,86.4692,17900.0
2013-09-03 14:00:00,123.82,123.98,123.72,123.84,11800.0,86.4553,86.567,86.3854,86.4692,11800.0
2013-09-03 14:30:00,123.95,124.04,123.77,124.04,12200.0,86.546,86.6089,86.4203,86.6089,12200.0
2013-09-03 15:00:00,124.05,124.31,124.05,124.29,14100.0,86.6159,86.7974,86.6159,86.7834,14100.0
2013-09-03 15:30:00,124.29,124.39,124.06,124.25,68900.0,86.7834,86.8533,86.6228,86.7555,68900.0
2013-09-04 09:30:00,124.18,125.17,124.0,124.9,96000.0,86.7066,87.3979,86.5809,87.2093,96000.0
2013-09-04 10:00:00,124.86,125.35,124.86,125.29,52700.0,87.1814,87.5236,87.1814,87.4817,52700.0
2013-09-04 10:30:00,125.23,125.63,125.17,125.56,27500.0,87.4398,87.7191,87.3979,87.6702,27500.0
2013-09-04 11:00:00,125.58,125.67,125.32,125.51,16500.0,87.6841,87.747,87.5026,87.6353,16500.0
2013-09-04 11:30:00,125.48,125.8,125.47,125.77,16800.0,87.6143,87.8378,87.6073,87.8168,16800.0
2013-09-04 12:00:00,125.74,125.98,125.74,125.92,12800.0,87.7959,87.9634,87.7959,87.9215,12800.0
2013-09-04 12:30:00,125.89,126.0,125.77,125.97,15800.0,87.9006,87.9774,87.8168,87.9565,15800.0
2013-09-04 13:00:00,126.0,126.48,126.0,126.26,37000.0,87.9774,88.3126,87.9774,88.1589,37000.0
2013-09-04 13:30:00,126.31,126.36,126.06,126.09,13500.0,88.1939,88.2288,88.0193,88.0402,13500.0
2013-09-04 14:00:00,126.09,126.15,125.96,126.12,11400.0,88.0402,88.0821,87.9495,88.0612,11400.0
2013-09-04 14:30:00,126.08,126.18,126.04,126.18,10700.0,88.0333,88.1031,88.0053,88.1031,10700.0
2013-09-04 15:00:00,126.14,126.16,125.85,125.85,20100.0,88.0752,88.0891,87.8727,87.8727,20100.0
2013-09-04 15:30:00,125.84,125.93,125.62,125.87,64000.0,87.8657,87.9285,87.7121,87.8866,64000.0
2013-09-05 09:30:00,124.77,125.97,124.61,125.42,139300.0,87.1186,87.9565,87.0069,87.5724,139300.0
2013-09-05 10:00:00,125.59,125.59,125.3,125.4,18400.0,87.6911,87.6911,87.4886,87.5585,18400.0
2013-09-05 10:30:00,125.45,125.45,125.01,125.26,23700.0,87.5934,87.5934,87.2862,87.4607,23700.0
2013-09-05 11:00:00,125.2,125.45,125.14,125.3,10700.0,87.4188,87.5934,87.3769,87.4886,10700.0
2013-09-05 11:30:00,125.44,125.58,125.33,125.43,14700.0,87.5864,87.6841,87.5096,87.5794,14700.0
2013-09-05 12:00:00,125.53,125.77,125.52,125.77,12100.0,87.6492,87.8168,87.6423,87.8168,12100.0
2013-09-05 12:30:00,125.72,125.82,125.7,125.8,5000.0,87.7819,87.8517,87.7679,87.8378,5000.0
2013-09-05 13:00:00,125.76,125.8,125.67,125.72,6000.0,87.8098,87.8378,87.747,87.7819,6000.0
2013-09-05 13:30:00,125.73,125.92,125.65,125.65,6900.0,87.7889,87.9215,87.733,87.733,6900.0
2013-09-05 14:00:00,125.62,125.83,125.6,125.77,7000.0,87.7121,87.8587,87.6981,87.8168,7000.0
2013-09-05 14:30:00,125.7,125.98,125.7,125.93,22700.0,87.7679,87.9634,87.7679,87.9285,22700.0
2013-09-05 15:00:00,125.96,125.99,125.83,125.84,9400.0,87.9495,87.9704,87.8587,87.8657,9400.0
2013-09-05 15:30:00,125.84,125.86,125.63,125.69,28700.0,87.8657,87.8797,87.7191,87.761,28700.0
2013-09-06 09:30:00,125.96,126.25,124.54,124.84,53300.0,87.9495,88.152,86.958,87.1675,53300.0
2013-09-06 10:00:00,124.9,125.19,124.34,125.1,15500.0,87.2093,87.4118,86.8183,87.349,15500.0
2013-09-06 10:30:00,125.08,125.72,125.08,125.72,12100.0,87.335,87.7819,87.335,87.7819,12100.0
2013-09-06 11:00:00,125.85,125.93,125.68,125.86,7400.0,87.8727,87.9285,87.754,87.8797,7400.0
2013-09-06 11:30:00,125.84,125.99,125.77,125.87,14700.0,87.8657,87.9704,87.8168,87.8866,14700.0
2013-09-06 12:00:00,125.87,125.99,125.81,125.86,5800.0,87.8866,87.9704,87.8447,87.8797,5800.0
2013-09-06 12:30:00,125.93,126.04,125.76,125.84,13400.0,87.9285,88.0053,87.8098,87.8657,13400.0
2013-09-06 13:00:00,125.96,126.18,125.96,126.1,7600.0,87.9495,88.1031,87.9495,88.0472,7600.0
2013-09-06 13:30:00,126.07,126.32,126.07,126.26,5800.0,88.0263,88.2008,88.0263,88.1589,5800.0
2013-09-06 14:00:00,126.2,126.43,126.19,126.22,11500.0,88.1171,88.2776,88.1101,88.131,11500.0
2013-09-06 14:30:00,126.23,126.47,126.07,126.08,17100.0,88.138,88.3056,88.0263,88.0333,17100.0
2013-09-06 15:00:00,126.1,126.1,125.85,125.93,18100.0,88.0472,88.0472,87.8727,87.9285,18100.0
2013-09-06 15:30:00,125.89,125.89,125.43,125.57,34400.0,87.9006,87.9006,87.5794,87.6772,34400.0
2013-09-09 09:30:00,125.62,126.18,125.61,126.12,33800.0,87.7121,88.1031,87.7051,88.0612,33800.0
2013-09-09 10:00:00,126.14,126.14,125.65,125.79,21500.0,88.0752,88.0752,87.733,87.8308,21500.0
2013-09-09 10:30:00,125.79,125.92,125.63,125.7,9500.0,87.8308,87.9215,87.7191,87.7679,9500.0
2013-09-09 11:00:00,125.68,125.77,125.55,125.65,18200.0,87.754,87.8168,87.6632,87.733,18200.0
2013-09-09 11:30:00,125.64,125.91,125.58,125.9,12500.0,87.726,87.9146,87.6841,87.9076,12500.0
2013-09-09 12:00:00,125.93,126.03,125.88,126.02,11300.0,87.9285,87.9984,87.8936,87.9914,11300.0
2013-09-09 12:30:00,126.02,126.2,126.02,126.03,9000.0,87.9914,88.1171,87.9914,87.9984,9000.0
2013-09-09 13:00:00,126.04,126.36,126.04,126.14,11500.0,88.0053,88.2288,88.0053,88.0752,11500.0
2013-09-09 13:30:00,126.17,126.39,126.1,126.39,5800.0,88.0961,88.2497,88.0472,88.2497,5800.0
2013-09-09 14:00:00,126.4,126.5,126.35,126.36,12900.0,88.2567,88.3265,88.2218,88.2288,12900.0
2013-09-09 14:30:00,126.49,126.5,126.31,126.44,12300.0,88.3195,88.3265,88.1939,88.2846,12300.0
2013-09-09 15:00:00,126.43,126.75,126.39,126.72,38000.0,88.2776,88.5011,88.2497,88.4801,38000.0
2013-09-09 15:30:00,126.71,126.88,126.6,126.85,35600.0,88.4732,88.5919,88.3963,88.5709,35600.0
2013-09-10 09:30:00,126.99,127.33,126.85,127.19,51700.0,88.6687,88.9061,88.5709,88.8083,51700.0
2013-09-10 10:00:00,127.2,127.31,127.07,127.24,21200.0,88.8153,88.8921,88.7245,88.8432,21200.0
2013-09-10 10:30:00,127.23,127.45,127.05,127.33,23400.0,88.8362,88.9898,88.7106,88.9061,23400.0
2013-09-10 11:00:00,127.25,127.48,127.14,127.48,21400.0,88.8502,89.0108,88.7734,89.0108,21400.0
2013-09-10 11:30:00,127.44,127.44,127.17,127.17,17100.0,88.9829,88.9829,88.7943,88.7943,17100.0
2013-09-10 12:00:00,127.26,127.35,127.24,127.28,4100.0,88.8572,88.92,88.8432,88.8711,4100.0
2013-09-10 12:30:00,127.35,127.4,127.22,127.39,7300.0,88.92,88.9549,88.8293,88.948,7300.0
2013-09-10 13:00:00,127.4,127.5,127.3,127.47,20500.0,88.9549,89.0248,88.8851,89.0038,20500.0
2013-09-10 13:30:00,127.47,127.58,127.41,127.46,39700.0,89.0038,89.0806,88.9619,88.9968,39700.0
2013-09-10 14:00:00,127.47,127.56,127.4,127.52,14400.0,89.0038,89.0666,88.9549,89.0387,14400.0
2013-09-10 14:30:00,127.51,127.67,127.4,127.53,18100.0,89.0317,89.1435,88.9549,89.0457,18100.0
2013-09-10 15:00:00,127.49,127.54,127.35,127.36,44900.0,89.0178,89.0527,88.92,88.927,44900.0
2013-09-10 15:30:00,127.37,127.43,127.28,127.36,52900.0,88.934,88.9759,88.8711,88.927,52900.0
2013-09-11 09:30:00,126.42,126.93,126.36,126.67,55600.0,88.2707,88.6268,88.2288,88.4452,55600.0
2013-09-11 10:00:00,126.78,127.15,126.3,126.3,39000.0,88.522,88.7804,88.1869,88.1869,39000.0
2013-09-11 10:30:00,126.31,126.95,126.31,126.95,10600.0,88.1939,88.6407,88.1939,88.6407,10600.0
2013-09-11 11:00:00,126.98,127.3,126.95,127.3,16900.0,88.6617,88.8851,88.6407,88.8851,16900.0
2013-09-11 11:30:00,127.3,127.5,127.11,127.5,9600.0,88.8851,89.0248,88.7524,89.0248,9600.0
2013-09-11 12:00:00,127.5,127.64,127.31,127.64,14400.0,89.0248,89.1225,88.8921,89.1225,14400.0
2013-09-11 12:30:00,127.65,127.71,127.55,127.68,8400.0,89.1295,89.1714,89.0597,89.1504,8400.0
2013-09-11 13:00:00,127.66,127.69,127.43,127.67,8300.0,89.1365,89.1574,88.9759,89.1435,8300.0
2013-09-11 13:30:00,127.58,127.75,127.52,127.54,35500.0,89.0806,89.1993,89.0387,89.0527,35500.0
2013-09-11 14:00:00,127.54,127.58,127.39,127.49,9600.0,89.0527,89.0806,88.948,89.0178,9600.0
2013-09-11 14:30:00,127.54,127.67,127.4,127.54,14700.0,89.0527,89.1435,88.9549,89.0527,14700.0
2013-09-11 15:00:00,127.58,127.58,127.33,127.47,10900.0,89.0806,89.0806,88.9061,89.0038,10900.0
2013-09-11 15:30:00,127.47,127.57,127.41,127.57,41600.0,89.0038,89.0736,88.9619,89.0736,41600.0
2013-09-12 09:30:00,126.06,126.27,125.58,126.06,30700.0,88.0193,88.1659,87.6841,88.0193,30700.0
2013-09-12 10:00:00,126.07,126.35,125.95,126.3,30400.0,88.0263,88.2218,87.9425,88.1869,30400.0
2013-09-12 10:30:00,126.31,126.53,126.2,126.2,33300.0,88.1939,88.3475,88.1171,88.1171,33300.0
2013-09-12 11:00:00,126.19,126.31,125.91,126.26,16900.0,88.1101,88.1939,87.9146,88.1589,16900.0
2013-09-12 11:30:00,126.22,126.25,125.99,126.0,30200.0,88.131,88.152,87.9704,87.9774,30200.0
2013-09-12 12:00:00,126.01,126.04,125.51,125.69,22700.0,87.9844,88.0053,87.6353,87.761,22700.0
2013-09-12 12:30:00,125.66,125.91,125.65,125.78,36900.0,87.74,87.9146,87.733,87.8238,36900.0
2013-09-12 13:00:00,125.8,126.14,125.8,126.08,13900.0,87.8378,88.0752,87.8378,88.0333,13900.0
2013-09-12 13:30:00,126.14,126.15,126.01,126.11,10400.0,88.0752,88.0821,87.9844,88.0542,10400.0
2013-09-12 14:00:00,126.08,126.22,126.0,126.07,6100.0,88.0333,88.131,87.9774,88.0263,6100.0
2013-09-12 14:30:00,126.04,126.15,125.81,126.15,10600.0,88.0053,88.0821,87.8447,88.0821,10600.0
2013-09-12 15:00:00,126.16,126.19,125.77,125.94,12200.0,88.0891,88.1101,87.8168,87.9355,12200.0
2013-09-12 15:30:00,126.01,126.02,125.82,125.91,42000.0,87.9844,87.9914,87.8517,87.9146,42000.0
2013-09-13 09:30:00,126.11,126.71,126.02,126.7,18000.0,88.0542,88.4732,87.9914,88.4662,18000.0
2013-09-13 10:00:00,126.62,126.66,125.83,126.19,11600.0,88.4103,88.4382,87.8587,88.1101,11600.0
2013-09-13 10:30:00,126.19,126.42,126.16,126.36,4600.0,88.1101,88.2707,88.0891,88.2288,4600.0
2013-09-13 11:00:00,126.34,126.46,126.28,126.41,5200.0,88.2148,88.2986,88.1729,88.2637,5200.0
2013-09-13 11:30:00,126.47,126.54,126.36,126.38,16500.0,88.3056,88.3545,88.2288,88.2427,16500.0
2013-09-13 12:00:00,126.43,126.56,126.42,126.52,7000.0,88.2776,88.3684,88.2707,88.3405,7000.0
2013-09-13 12:30:00,126.52,126.52,126.1,126.25,7400.0,88.3405,88.3405,88.0472,88.152,7400.0
2013-09-13 13:00:00,126.23,126.38,126.1,126.38,5700.0,88.138,88.2427,88.0472,88.2427,5700.0
2013-09-13 13:30:00,126.37,126.6,126.28,126.6,2100.0,88.2358,88.3963,88.1729,88.3963,2100.0
2013-09-13 14:00:00,126.6,126.81,126.6,126.8,4700.0,88.3963,88.543,88.3963,88.536,4700.0
2013-09-13 14:30:00,126.75,126.87,126.68,126.82,7600.0,88.5011,88.5849,88.4522,88.55,7600.0
2013-09-13 15:00:00,126.84,126.9,126.74,126.81,6300.0,88.5639,88.6058,88.4941,88.543,6300.0
2013-09-13 15:30:00,126.8,126.84,126.57,126.8,17300.0,88.536,88.5639,88.3754,88.536,17300.0
2013-09-16 09:30:00,128.0,128.47,127.83,127.86,23500.0,89.3739,89.702,89.2552,89.2761,23500.0
2013-09-16 10:00:00,127.98,127.98,127.85,127.89,3700.0,89.3599,89.3599,89.2691,89.2971,3700.0
2013-09-16 10:30:00,127.89,127.91,127.69,127.76,9000.0,89.2971,89.311,89.1574,89.2063,9000.0
2013-09-16 11:00:00,127.79,127.87,127.66,127.83,10500.0,89.2272,89.2831,89.1365,89.2552,10500.0
2013-09-16 11:30:00,127.87,128.15,127.87,128.1,11400.0,89.2831,89.4786,89.2831,89.4437,11400.0
2013-09-16 12:00:00,128.16,128.34,128.1,128.16,6800.0,89.4856,89.6113,89.4437,89.4856,6800.0
2013-09-16 12:30:00,128.15,128.3,128.0,128.0,7900.0,89.4786,89.5833,89.3739,89.3739,7900.0
2013-09-16 13:00:00,128.09,128.12,127.88,127.99,4700.0,89.4367,89.4577,89.2901,89.3669,4700.0
2013-09-16 13:30:00,128.09,128.14,127.74,127.78,10900.0,89.4367,89.4716,89.1923,89.2203,10900.0
2013-09-16 14:00:00,127.82,127.89,127.61,127.72,6900.0,89.2482,89.2971,89.1016,89.1784,6900.0
2013-09-16 14:30:00,127.71,127.73,127.49,127.49,7500.0,89.1714,89.1853,89.0178,89.0178,7500.0
2013-09-16 15:00:00,127.49,127.83,127.49,127.83,13400.0,89.0178,89.2552,89.0178,89.2552,13400.0
2013-09-16 15:30:00,127.79,127.84,127.55,127.75,36600.0,89.2272,89.2622,89.0597,89.1993,36600.0
2013-09-17 09:30:00,126.39,127.08,126.1,126.77,32600.0,88.2497,88.7315,88.0472,88.515,32600.0
2013-09-17 10:00:00,126.86,127.17,126.8,127.06,8500.0,88.5779,88.7943,88.536,88.7175,8500.0
2013-09-17 10:30:00,127.02,127.12,126.95,127.05,9700.0,88.6896,88.7594,88.6407,88.7106,9700.0
2013-09-17 11:00:00,127.11,127.22,127.05,127.14,11800.0,88.7524,88.8293,88.7106,88.7734,11800.0
2013-09-17 11:30:00,127.12,127.26,127.05,127.26,12900.0,88.7594,88.8572,88.7106,88.8572,12900.0
2013-09-17 12:00:00,127.27,127.27,127.07,127.17,3500.0,88.8642,88.8642,88.7245,88.7943,3500.0
2013-09-17 12:30:00,127.2,127.21,127.09,127.09,4200.0,88.8153,88.8223,88.7385,88.7385,4200.0
2013-09-17 13:00:00,127.12,127.19,127.0,127.08,9100.0,88.7594,88.8083,88.6756,88.7315,9100.0
2013-09-17 13:30:00,127.08,127.17,126.98,126.98,11400.0,88.7315,88.7943,88.6617,88.6617,11400.0
2013-09-17 14:00:00,127.04,127.13,127.0,127.01,15300.0,88.7036,88.7664,88.6756,88.6826,15300.0
2013-09-17 14:30:00,127.02,127.1,126.91,126.92,20800.0,88.6896,88.7455,88.6128,88.6198,20800.0
2013-09-17 15:00:00,126.92,126.95,126.64,126.64,35700.0,88.6198,88.6407,88.4243,88.4243,35700.0
2013-09-17 15:30:00,126.67,126.77,126.52,126.77,89500.0,88.4452,88.515,88.3405,88.515,89500.0
2013-09-18 09:30:00,127.49,127.87,127.32,127.86,38000.0,89.0178,89.2831,88.8991,89.2761,38000.0
2013-09-18 10:00:00,127.81,128.24,127.6,128.0,31700.0,89.2412,89.5414,89.0946,89.3739,31700.0
2013-09-18 10:30:00,128.02,128.34,127.95,128.2,25300.0,89.3878,89.6113,89.339,89.5135,25300.0
2013-09-18 11:00:00,128.2,128.39,128.2,128.25,27000.0,89.5135,89.6462,89.5135,89.5484,27000.0
2013-09-18 11:30:00,128.27,128.39,128.24,128.3,22900.0,89.5624,89.6462,89.5414,89.5833,22900.0
2013-09-18 12:00:00,128.3,128.37,128.2,128.21,17000.0,89.5833,89.6322,89.5135,89.5205,17000.0
2013-09-18 12:30:00,128.3,128.47,128.11,128.45,25200.0,89.5833,89.702,89.4507,89.6881,25200.0
2013-09-18 13:00:00,128.43,128.57,128.39,128.5,16000.0,89.6741,89.7719,89.6462,89.723,16000.0
2013-09-18 13:30:00,128.47,128.62,128.39,128.59,7700.0,89.702,89.8068,89.6462,89.7858,7700.0
2013-09-18 14:00:00,128.59,130.79,128.59,130.21,71500.0,89.7858,91.3219,89.7858,90.917,71500.0
2013-09-18 14:30:00,130.16,131.13,130.1,131.13,58800.0,90.8821,91.5593,90.8402,91.5593,58800.0
2013-09-18 15:00:00,131.13,131.17,130.31,130.47,68500.0,91.5593,91.5873,90.9868,91.0985,68500.0
2013-09-18 15:30:00,130.49,131.04,130.39,130.99,121900.0,91.1125,91.4965,91.0427,91.4616,121900.0
2013-09-19 09:30:00,130.61,130.86,129.9,130.25,40400.0,91.1963,91.3708,90.7005,90.9449,40400.0
2013-09-19 10:00:00,130.24,130.53,130.18,130.22,20500.0,90.9379,91.1404,90.896,90.924,20500.0
2013-09-19 10:30:00,130.2,130.63,130.04,130.59,22200.0,90.91,91.2102,90.7983,91.1823,22200.0
2013-09-19 11:00:00,130.63,130.63,130.33,130.53,19500.0,91.2102,91.2102,91.0008,91.1404,19500.0
2013-09-19 11:30:00,130.53,130.59,130.24,130.56,14300.0,91.1404,91.1823,90.9379,91.1614,14300.0
2013-09-19 12:00:00,130.57,130.65,130.36,130.46,11700.0,91.1683,91.2242,91.0217,91.0915,11700.0
2013-09-19 12:30:00,130.46,130.62,130.31,130.31,10900.0,91.0915,91.2032,90.9868,90.9868,10900.0
2013-09-19 13:00:00,130.32,130.42,130.13,130.17,14800.0,90.9938,91.0636,90.8611,90.889,14800.0
2013-09-19 13:30:00,130.09,130.22,129.77,129.78,41100.0,90.8332,90.924,90.6097,90.6167,41100.0
2013-09-19 14:00:00,129.8,130.22,129.78,130.17,13500.0,90.6307,90.924,90.6167,90.889,13500.0
2013-09-19 14:30:00,130.11,130.29,130.0,130.27,10400.0,90.8471,90.9728,90.7703,90.9589,10400.0
2013-09-19 15:00:00,130.29,130.46,130.22,130.24,24900.0,90.9728,91.0915,90.924,90.9379,24900.0
2013-09-19 15:30:00,130.27,130.5,130.13,130.19,64100.0,90.9589,91.1195,90.8611,90.903,64100.0
2013-09-20 09:30:00,130.4,130.71,130.0,130.55,28400.0,91.0496,91.2661,90.7703,91.1544,28400.0
2013-09-20 10:00:00,130.57,130.57,130.24,130.38,11100.0,91.1683,91.1683,90.9379,91.0357,11100.0
2013-09-20 10:30:00,130.41,130.41,130.1,130.11,6600.0,91.0566,91.0566,90.8402,90.8471,6600.0
2013-09-20 11:00:00,130.2,130.25,129.85,129.87,16000.0,90.91,90.9449,90.6656,90.6796,16000.0
2013-09-20 11:30:00,129.87,129.99,129.77,129.8,16900.0,90.6796,90.7634,90.6097,90.6307,16900.0
2013-09-20 12:00:00,129.81,129.87,129.68,129.75,15700.0,90.6377,90.6796,90.5469,90.5958,15700.0
2013-09-20 12:30:00,129.75,130.1,129.61,129.98,8800.0,90.5958,90.8402,90.498,90.7564,8800.0
2013-09-20 13:00:00,129.95,130.02,129.65,129.8,6700.0,90.7354,90.7843,90.526,90.6307,6700.0
2013-09-20 13:30:00,129.77,129.97,129.73,129.73,9600.0,90.6097,90.7494,90.5818,90.5818,9600.0
2013-09-20 14:00:00,129.77,129.86,129.62,129.8,11100.0,90.6097,90.6726,90.505,90.6307,11100.0
2013-09-20 14:30:00,129.8,129.84,129.58,129.65,12800.0,90.6307,90.6586,90.4771,90.526,12800.0
2013-09-20 15:00:00,129.69,129.73,129.37,129.4,21300.0,90.5539,90.5818,90.3305,90.3514,21300.0
2013-09-20 15:30:00,129.38,129.66,129.24,129.56,66100.0,90.3374,90.5329,90.2397,90.4631,66100.0
2013-09-23 09:30:00,129.41,129.74,129.27,129.6,19700.0,90.3584,90.5888,90.2606,90.491,19700.0
2013-09-23 10:00:00,129.52,129.65,129.23,129.42,14400.0,90.4352,90.526,90.2327,90.3654,14400.0
2013-09-23 10:30:00,129.36,129.44,129.06,129.13,18900.0,90.3235,90.3793,90.114,90.1629,18900.0
2013-09-23 11:00:00,129.03,129.13,128.84,128.94,27100.0,90.0931,90.1629,89.9604,90.0302,27100.0
2013-09-23 11:30:00,128.95,129.31,128.95,129.12,20200.0,90.0372,90.2886,90.0372,90.1559,20200.0
2013-09-23 12:00:00,129.1,129.52,129.05,129.52,11500.0,90.1419,90.4352,90.107,90.4352,11500.0
2013-09-23 12:30:00,129.53,129.77,129.5,129.71,15900.0,90.4422,90.6097,90.4212,90.5679,15900.0
2013-09-23 13:00:00,129.68,129.74,129.36,129.53,19900.0,90.5469,90.5888,90.3235,90.4422,19900.0
2013-09-23 13:30:00,129.52,129.88,129.48,129.79,20600.0,90.4352,90.6866,90.4073,90.6237,20600.0
2013-09-23 14:00:00,129.8,129.95,129.67,129.71,20700.0,90.6307,90.7354,90.5399,90.5679,20700.0
2013-09-23 14:30:00,129.67,129.78,129.58,129.78,18600.0,90.5399,90.6167,90.4771,90.6167,18600.0
2013-09-23 15:00:00,129.79,129.89,129.59,129.6,26300.0,90.6237,90.6935,90.4841,90.491,26300.0
2013-09-23 15:30:00,129.59,129.95,129.58,129.81,43100.0,90.4841,90.7354,90.4771,90.6377,43100.0
2013-09-24 09:30:00,130.62,130.75,130.26,130.3,33800.0,91.2032,91.294,90.9519,90.9798,33800.0
2013-09-24 10:00:00,130.36,130.36,129.93,130.24,12800.0,91.0217,91.0217,90.7215,90.9379,12800.0
2013-09-24 10:30:00,130.35,130.77,130.35,130.72,7800.0,91.0147,91.308,91.0147,91.2731,7800.0
2013-09-24 11:00:00,130.71,130.86,130.66,130.76,7400.0,91.2661,91.3708,91.2312,91.301,7400.0
2013-09-24 11:30:00,130.82,131.02,130.75,131.02,17100.0,91.3429,91.4825,91.294,91.4825,17100.0
2013-09-24 12:00:00,131.02,131.3,130.92,131.23,21000.0,91.4825,91.678,91.4127,91.6292,21000.0
2013-09-24 12:30:00,131.2,131.28,131.0,131.15,17000.0,91.6082,91.6641,91.4686,91.5733,17000.0
2013-09-24 13:00:00,131.15,131.21,131.01,131.1,6700.0,91.5733,91.6152,91.4756,91.5384,6700.0
2013-09-24 13:30:00,131.09,131.35,131.09,131.22,10300.0,91.5314,91.713,91.5314,91.6222,10300.0
2013-09-24 14:00:00,131.23,131.28,130.81,130.87,11300.0,91.6292,91.6641,91.3359,91.3778,11300.0
2013-09-24 14:30:00,130.82,131.06,130.8,130.86,8700.0,91.3429,91.5105,91.3289,91.3708,8700.0
2013-09-24 15:00:00,130.83,131.01,130.68,130.75,17700.0,91.3499,91.4756,91.2451,91.294,17700.0
2013-09-24 15:30:00,130.68,130.75,130.38,130.61,38500.0,91.2451,91.294,91.0357,91.1963,38500.0
2013-09-25 09:30:00,130.2,130.27,129.62,129.92,24000.0,91.8012,91.8506,91.3923,91.6038,24000.0
2013-09-25 10:00:00,129.77,130.28,129.53,130.17,12600.0,91.4981,91.8576,91.3288,91.7801,12600.0
2013-09-25 10:30:00,130.27,130.34,129.96,129.96,11200.0,91.8506,91.9,91.632,91.632,11200.0
2013-09-25 11:00:00,130.06,130.32,129.67,130.32,10100.0,91.7025,91.8859,91.4275,91.8859,10100.0
2013-09-25 11:30:00,130.32,130.4,129.96,130.09,8300.0,91.8859,91.9423,91.632,91.7237,8300.0
2013-09-25 12:00:00,130.1,130.1,129.5,129.62,5800.0,91.7307,91.7307,91.3077,91.3923,5800.0
2013-09-25 12:30:00,129.66,130.17,129.66,129.96,5800.0,91.4205,91.7801,91.4205,91.632,5800.0
2013-09-25 13:00:00,130.07,130.29,129.86,129.91,12500.0,91.7096,91.8647,91.5615,91.5968,12500.0
2013-09-25 13:30:00,129.76,130.03,129.51,130.03,12200.0,91.491,91.6814,91.3147,91.6814,12200.0
2013-09-25 14:00:00,129.95,130.01,129.62,129.8,5900.0,91.625,91.6673,91.3923,91.5192,5900.0
2013-09-25 14:30:00,129.75,129.99,129.75,129.92,18800.0,91.484,91.6532,91.484,91.6038,18800.0
2013-09-25 15:00:00,129.93,130.17,129.66,129.75,15100.0,91.6109,91.7801,91.4205,91.484,15100.0
2013-09-25 15:30:00,129.73,130.0,129.73,129.85,95200.0,91.4699,91.6602,91.4699,91.5545,95200.0
2013-09-26 09:30:00,130.87,131.66,130.76,131.66,23500.0,92.2736,92.8307,92.1961,92.8307,23500.0
2013-09-26 10:00:00,131.66,131.83,131.38,131.83,16200.0,92.8307,92.9505,92.6332,92.9505,16200.0
2013-09-26 10:30:00,131.8,131.96,131.5,131.73,24100.0,92.9294,93.0422,92.7178,92.88,24100.0
2013-09-26 11:00:00,131.71,131.8,131.52,131.8,13300.0,92.8659,92.9294,92.7319,92.9294,13300.0
2013-09-26 11:30:00,131.81,132.16,131.6,132.12,27300.0,92.9364,93.1832,92.7884,93.155,27300.0
2013-09-26 12:00:00,132.17,132.34,132.0,132.15,16900.0,93.1902,93.3101,93.0704,93.1761,16900.0
2013-09-26 12:30:00,132.18,132.22,131.9,131.93,17500.0,93.1973,93.2255,92.9999,93.021,17500.0
2013-09-26 13:00:00,131.95,132.17,131.84,132.07,11600.0,93.0351,93.1902,92.9576,93.1197,11600.0
2013-09-26 13:30:00,132.12,132.14,131.7,131.82,5300.0,93.155,93.1691,92.8589,92.9435,5300.0
2013-09-26 14:00:00,131.72,131.72,131.43,131.55,6500.0,92.873,92.873,92.6685,92.7531,6500.0
2013-09-26 14:30:00,131.56,131.61,131.39,131.59,9800.0,92.7601,92.7954,92.6403,92.7813,9800.0
2013-09-26 15:00:00,131.54,131.72,131.4,131.68,15200.0,92.746,92.873,92.6473,92.8448,15200.0
2013-09-26 15:30:00,131.68,132.02,131.65,131.98,30300.0,92.8448,93.0845,92.8236,93.0563,30300.0
2013-09-27 09:30:00,129.91,130.45,129.86,130.15,29000.0,91.5968,91.9775,91.5615,91.766,29000.0
2013-09-27 10:00:00,130.22,130.29,129.92,130.09,13600.0,91.8153,91.8647,91.6038,91.7237,13600.0
2013-09-27 10:30:00,130.09,130.51,130.01,130.36,11000.0,91.7237,92.0198,91.6673,91.9141,11000.0
2013-09-27 11:00:00,130.36,130.4,129.92,130.4,5600.0,91.9141,91.9423,91.6038,91.9423,5600.0
2013-09-27 11:30:00,130.43,130.61,130.23,130.36,20100.0,91.9634,92.0903,91.8224,91.9141,20100.0
2013-09-27 12:00:00,130.34,130.62,130.25,130.62,4300.0,91.9,92.0974,91.8365,92.0974,4300.0
2013-09-27 12:30:00,130.61,130.68,130.44,130.49,6400.0,92.0903,92.1397,91.9705,92.0057,6400.0
2013-09-27 13:00:00,130.57,130.79,130.56,130.65,5000.0,92.0621,92.2172,92.0551,92.1185,5000.0
2013-09-27 13:30:00,130.72,130.75,130.46,130.63,3600.0,92.1679,92.189,91.9846,92.1044,3600.0
2013-09-27 14:00:00,130.64,130.64,130.4,130.49,5200.0,92.1115,92.1115,91.9423,92.0057,5200.0
2013-09-27 14:30:00,130.47,130.5,130.36,130.44,6400.0,91.9916,92.0128,91.9141,91.9705,6400.0
2013-09-27 15:00:00,130.33,130.49,130.3,130.34,11500.0,91.8929,92.0057,91.8717,91.9,11500.0
2013-09-27 15:30:00,130.4,130.49,130.14,130.3,40300.0,91.9423,92.0057,91.7589,91.8717,40300.0
2013-09-30 09:30:00,127.49,127.57,126.55,127.31,93300.0,89.8905,89.9469,89.2277,89.7636,93300.0
2013-09-30 10:00:00,127.35,127.54,127.2,127.5,30200.0,89.7918,89.9257,89.686,89.8975,30200.0
2013-09-30 10:30:00,127.48,127.91,127.41,127.67,14000.0,89.8834,90.1866,89.8341,90.0174,14000.0
2013-09-30 11:00:00,127.67,127.93,127.61,127.8,10600.0,90.0174,90.2007,89.9751,90.1091,10600.0
2013-09-30 11:30:00,127.83,127.94,127.65,127.94,9500.0,90.1302,90.2078,90.0033,90.2078,9500.0
2013-09-30 12:00:00,127.89,127.89,127.52,127.57,13500.0,90.1725,90.1725,89.9116,89.9469,13500.0
2013-09-30 12:30:00,127.56,127.81,127.56,127.64,7200.0,89.9398,90.1161,89.9398,89.9962,7200.0
2013-09-30 13:00:00,127.65,127.86,127.48,127.51,15400.0,90.0033,90.1514,89.8834,89.9046,15400.0
2013-09-30 13:30:00,127.51,127.93,127.5,127.65,25100.0,89.9046,90.2007,89.8975,90.0033,25100.0
2013-09-30 14:00:00,127.69,127.91,127.69,127.81,5100.0,90.0315,90.1866,90.0315,90.1161,5100.0
2013-09-30 14:30:00,127.85,128.24,127.85,128.11,18800.0,90.1443,90.4193,90.1443,90.3276,18800.0
2013-09-30 15:00:00,128.02,128.06,127.72,127.93,17000.0,90.2642,90.2924,90.0526,90.2007,17000.0
2013-09-30 15:30:00,127.85,128.16,127.71,128.04,75200.0,90.1443,90.3629,90.0456,90.2783,75200.0
2013-10-01 09:30:00,128.03,128.47,127.37,127.38,19200.0,90.2712,90.5815,89.8059,89.8129,19200.0
2013-10-01 10:00:00,127.41,127.69,127.19,127.41,33800.0,89.8341,90.0315,89.679,89.8341,33800.0
2013-10-01 10:30:00,127.41,127.55,127.33,127.46,19800.0,89.8341,89.9328,89.7777,89.8693,19800.0
2013-10-01 11:00:00,127.49,127.55,127.35,127.37,20500.0,89.8905,89.9328,89.7918,89.8059,20500.0
2013-10-01 11:30:00,127.38,127.56,127.27,127.53,26000.0,89.8129,89.9398,89.7354,89.9187,26000.0
2013-10-01 12:00:00,127.44,127.56,127.29,127.49,14500.0,89.8552,89.9398,89.7495,89.8905,14500.0
2013-10-01 12:30:00,127.55,127.61,127.46,127.57,24300.0,89.9328,89.9751,89.8693,89.9469,24300.0
2013-10-01 13:00:00,127.58,127.73,127.55,127.55,11700.0,89.9539,90.0597,89.9328,89.9328,11700.0
2013-10-01 13:30:00,127.54,127.54,127.27,127.42,6800.0,89.9257,89.9257,89.7354,89.8411,6800.0
2013-10-01 14:00:00,127.38,127.38,126.73,126.96,39000.0,89.8129,89.8129,89.3546,89.5168,39000.0
2013-10-01 14:30:00,126.93,127.1,126.9,127.0,12800.0,89.4956,89.6155,89.4745,89.545,12800.0
2013-10-01 15:00:00,126.97,127.09,126.81,127.05,18700.0,89.5238,89.6084,89.411,89.5802,18700.0
2013-10-01 15:30:00,127.01,127.34,127.0,127.34,40900.0,89.552,89.7847,89.545,89.7847,40900.0
2013-10-02 09:30:00,127.08,127.08,126.56,126.56,20300.0,89.6014,89.6014,89.2348,89.2348,20300.0
2013-10-02 10:00:00,126.58,126.69,126.13,126.52,15900.0,89.2489,89.3264,88.9316,89.2066,15900.0
2013-10-02 10:30:00,126.32,126.95,126.31,126.94,9700.0,89.0655,89.5097,89.0585,89.5027,9700.0
2013-10-02 11:00:00,126.95,127.1,126.88,126.96,6100.0,89.5097,89.6155,89.4604,89.5168,6100.0
2013-10-02 11:30:00,126.95,127.19,126.87,127.18,12000.0,89.5097,89.679,89.4533,89.6719,12000.0
2013-10-02 12:00:00,127.17,127.3,126.97,127.06,14900.0,89.6649,89.7565,89.5238,89.5873,14900.0
2013-10-02 12:30:00,127.07,127.23,127.0,127.17,2200.0,89.5943,89.7072,89.545,89.6649,2200.0
2013-10-02 13:00:00,127.18,127.41,127.18,127.34,4900.0,89.6719,89.8341,89.6719,89.7847,4900.0
2013-10-02 13:30:00,127.4,127.61,127.28,127.5,5500.0,89.827,89.9751,89.7424,89.8975,5500.0
2013-10-02 14:00:00,127.44,127.53,127.21,127.52,10400.0,89.8552,89.9187,89.6931,89.9116,10400.0
2013-10-02 14:30:00,127.42,127.5,127.19,127.37,18100.0,89.8411,89.8975,89.679,89.8059,18100.0
2013-10-02 15:00:00,127.36,127.42,127.2,127.39,10100.0,89.7988,89.8411,89.686,89.82,10100.0
2013-10-02 15:30:00,127.42,127.74,127.34,127.64,22200.0,89.8411,90.0667,89.7847,89.9962,22200.0
2013-10-03 09:30:00,128.5,128.5,127.98,128.03,13800.0,90.6026,90.6026,90.236,90.2712,13800.0
2013-10-03 10:00:00,128.03,128.04,127.52,127.58,17600.0,90.2712,90.2783,89.9116,89.9539,17600.0
2013-10-03 10:30:00,127.63,127.76,127.44,127.76,10400.0,89.9892,90.0808,89.8552,90.0808,10400.0
2013-10-03 11:00:00,127.87,128.01,127.65,127.86,12200.0,90.1584,90.2571,90.0033,90.1514,12200.0
2013-10-03 11:30:00,127.81,127.9,127.21,127.21,6500.0,90.1161,90.1796,89.6931,89.6931,6500.0
2013-10-03 12:00:00,127.12,127.36,126.9,127.1,25000.0,89.6296,89.7988,89.4745,89.6155,25000.0
2013-10-03 12:30:00,127.09,127.49,127.09,127.41,8200.0,89.6084,89.8905,89.6084,89.8341,8200.0
2013-10-03 13:00:00,127.4,127.8,127.29,127.8,5400.0,89.827,90.1091,89.7495,90.1091,5400.0
2013-10-03 13:30:00,127.74,128.01,127.72,127.95,13500.0,90.0667,90.2571,90.0526,90.2148,13500.0
2013-10-03 14:00:00,127.94,128.04,127.35,127.62,11800.0,90.2078,90.2783,89.7918,89.9821,11800.0
2013-10-03 14:30:00,127.61,127.93,127.52,127.63,6200.0,89.9751,90.2007,89.9116,89.9892,6200.0
2013-10-03 15:00:00,127.65,128.04,127.64,127.94,16100.0,90.0033,90.2783,89.9962,90.2078,16100.0
2013-10-03 15:30:00,127.9,128.12,127.58,127.77,20700.0,90.1796,90.3347,89.9539,90.0879,20700.0
2013-10-04 09:30:00,127.37,127.82,127.02,127.57,44100.0,89.8059,90.1232,89.5591,89.9469,44100.0
2013-10-04 10:00:00,127.57,127.7,127.47,127.56,5500.0,89.9469,90.0385,89.8764,89.9398,5500.0
2013-10-04 10:30:00,127.49,127.74,127.24,127.32,8200.0,89.8905,90.0667,89.7142,89.7706,8200.0
2013-10-04 11:00:00,127.27,127.32,127.07,127.29,5900.0,89.7354,89.7706,89.5943,89.7495,5900.0
2013-10-04 11:30:00,127.27,127.67,127.27,127.59,9800.0,89.7354,90.0174,89.7354,89.961,9800.0
2013-10-04 12:00:00,127.55,127.96,127.55,127.89,5500.0,89.9328,90.2219,89.9328,90.1725,5500.0
2013-10-04 12:30:00,127.92,127.97,127.73,127.94,5600.0,90.1937,90.2289,90.0597,90.2078,5600.0
2013-10-04 13:00:00,127.94,128.0,127.78,127.82,6900.0,90.2078,90.2501,90.095,90.1232,6900.0
2013-10-04 13:30:00,127.82,127.93,127.79,127.83,3200.0,90.1232,90.2007,90.102,90.1302,3200.0
2013-10-04 14:00:00,127.88,127.94,127.81,127.92,5600.0,90.1655,90.2078,90.1161,90.1937,5600.0
2013-10-04 14:30:00,127.92,128.28,127.9,128.08,9700.0,90.1937,90.4475,90.1796,90.3065,9700.0
2013-10-04 15:00:00,128.15,128.15,127.94,127.96,10500.0,90.3558,90.3558,90.2078,90.2219,10500.0
2013-10-04 15:30:00,127.92,128.15,127.92,128.03,17500.0,90.1937,90.3558,90.1937,90.2712,17500.0
2013-10-07 09:30:00,125.46,126.03,125.26,125.77,42900.0,88.4592,88.8611,88.3182,88.6777,42900.0
2013-10-07 10:00:00,125.78,126.22,125.75,126.19,10300.0,88.6848,88.995,88.6636,88.9739,10300.0
2013-10-07 10:30:00,126.1,126.34,126.1,126.15,13100.0,88.9104,89.0796,88.9104,88.9457,13100.0
2013-10-07 11:00:00,126.1,126.16,125.84,126.15,9500.0,88.9104,88.9527,88.7271,88.9457,9500.0
2013-10-07 11:30:00,126.01,126.16,125.93,126.05,13700.0,88.847,88.9527,88.7906,88.8752,13700.0
2013-10-07 12:00:00,125.96,126.18,125.91,126.13,6700.0,88.8117,88.9668,88.7765,88.9316,6700.0
2013-10-07 12:30:00,126.06,126.06,125.7,125.72,34100.0,88.8822,88.8822,88.6284,88.6425,34100.0
2013-10-07 13:00:00,125.8,125.99,125.58,125.89,13700.0,88.6989,88.8329,88.5438,88.7624,13700.0
2013-10-07 13:30:00,125.9,125.9,125.69,125.87,4900.0,88.7694,88.7694,88.6213,88.7483,4900.0
2013-10-07 14:00:00,125.85,126.0,125.76,125.86,10300.0,88.7341,88.8399,88.6707,88.7412,10300.0
2013-10-07 14:30:00,125.85,126.0,125.81,125.98,6600.0,88.7341,88.8399,88.7059,88.8258,6600.0
2013-10-07 15:00:00,125.95,125.98,125.75,125.79,14000.0,88.8047,88.8258,88.6636,88.6918,14000.0
2013-10-07 15:30:00,125.78,125.8,125.38,125.44,69100.0,88.6848,88.6989,88.4028,88.4451,69100.0
2013-10-08 09:30:00,125.49,125.56,124.66,124.89,32900.0,88.4803,88.5297,87.8951,88.0573,32900.0
2013-10-08 10:00:00,124.93,125.01,124.63,124.77,10300.0,88.0855,88.1419,87.874,87.9727,10300.0
2013-10-08 10:30:00,124.91,124.91,124.32,124.4,9500.0,88.0714,88.0714,87.6554,87.7118,9500.0
2013-10-08 11:00:00,124.4,124.44,124.1,124.2,10600.0,87.7118,87.74,87.5003,87.5708,10600.0
2013-10-08 11:30:00,124.19,124.21,123.84,124.11,15600.0,87.5637,87.5778,87.3169,87.5073,15600.0
2013-10-08 12:00:00,124.06,124.1,123.85,123.98,11400.0,87.4721,87.5003,87.324,87.4157,11400.0
2013-10-08 12:30:00,123.99,124.13,123.67,123.89,13200.0,87.4227,87.5214,87.1971,87.3522,13200.0
2013-10-08 13:00:00,123.93,124.06,123.64,123.75,22200.0,87.3804,87.4721,87.1759,87.2535,22200.0
2013-10-08 13:30:00,123.75,123.83,123.5,123.56,14800.0,87.2535,87.3099,87.0772,87.1195,14800.0
2013-10-08 14:00:00,123.52,123.82,123.5,123.76,17900.0,87.0913,87.3028,87.0772,87.2605,17900.0
2013-10-08 14:30:00,123.81,123.94,123.62,123.84,29100.0,87.2958,87.3874,87.1618,87.3169,29100.0
2013-10-08 15:00:00,123.95,123.99,123.57,123.86,27600.0,87.3945,87.4227,87.1266,87.331,27600.0
2013-10-08 15:30:00,123.86,123.91,123.6,123.68,60900.0,87.331,87.3663,87.1477,87.2041,60900.0
2013-10-09 09:30:00,127.67,127.67,125.98,126.89,132700.0,90.0174,90.0174,88.8258,89.4674,132700.0
2013-10-09 10:00:00,126.97,127.51,126.65,127.33,52100.0,89.5238,89.9046,89.2982,89.7777,52100.0
2013-10-09 10:30:00,127.29,127.35,126.69,126.69,35300.0,89.7495,89.7918,89.3264,89.3264,35300.0
2013-10-09 11:00:00,126.81,126.82,126.29,126.55,19700.0,89.411,89.4181,89.0444,89.2277,19700.0
2013-10-09 11:30:00,126.59,127.12,126.58,126.87,21900.0,89.2559,89.6296,89.2489,89.4533,21900.0
2013-10-09 12:00:00,126.89,127.35,126.88,127.3,21100.0,89.4674,89.7918,89.4604,89.7565,21100.0
2013-10-09 12:30:00,127.25,127.37,126.99,127.03,10400.0,89.7213,89.8059,89.5379,89.5661,10400.0
2013-10-09 13:00:00,127.09,127.62,127.08,127.45,18800.0,89.6084,89.9821,89.6014,89.8623,18800.0
2013-10-09 13:30:00,127.45,127.64,127.34,127.48,38600.0,89.8623,89.9962,89.7847,89.8834,38600.0
2013-10-09 14:00:00,127.44,127.8,127.29,127.75,39000.0,89.8552,90.1091,89.7495,90.0738,39000.0
2013-10-09 14:30:00,127.7,127.84,127.58,127.84,27100.0,90.0385,90.1373,89.9539,90.1373,27100.0
2013-10-09 15:00:00,127.83,127.89,127.65,127.71,25000.0,90.1302,90.1725,90.0033,90.0456,25000.0
2013-10-09 15:30:00,127.69,128.13,127.64,128.08,102200.0,90.0315,90.3417,89.9962,90.3065,102200.0
2013-10-10 09:30:00,130.06,130.25,129.73,130.01,66400.0,91.7025,91.8365,91.4699,91.6673,66400.0
2013-10-10 10:00:00,130.0,130.12,129.89,130.06,13800.0,91.6602,91.7448,91.5827,91.7025,13800.0
2013-10-10 10:30:00,130.07,130.36,129.97,130.2,16300.0,91.7096,91.9141,91.6391,91.8012,16300.0
2013-10-10 11:00:00,130.2,130.2,129.98,130.13,14500.0,91.8012,91.8012,91.6461,91.7519,14500.0
2013-10-10 11:30:00,130.24,130.72,130.15,130.62,21300.0,91.8294,92.1679,91.766,92.0974,21300.0
2013-10-10 12:00:00,130.64,130.64,130.39,130.62,28000.0,92.1115,92.1115,91.9352,92.0974,28000.0
2013-10-10 12:30:00,130.62,130.72,130.57,130.61,12600.0,92.0974,92.1679,92.0621,92.0903,12600.0
2013-10-10 13:00:00,130.6,130.6,130.47,130.53,31400.0,92.0833,92.0833,91.9916,92.0339,31400.0
2013-10-10 13:30:00,130.53,130.65,130.5,130.62,7500.0,92.0339,92.1185,92.0128,92.0974,7500.0
2013-10-10 14:00:00,130.62,130.62,130.29,130.46,16400.0,92.0974,92.0974,91.8647,91.9846,16400.0
2013-10-10 14:30:00,130.45,130.46,130.35,130.43,9400.0,91.9775,91.9846,91.907,91.9634,9400.0
2013-10-10 15:00:00,130.45,130.89,130.45,130.82,33700.0,91.9775,92.2877,91.9775,92.2384,33700.0
2013-10-10 15:30:00,130.88,131.0,130.8,131.0,73200.0,92.2807,92.3653,92.2243,92.3653,73200.0
2013-10-11 09:30:00,130.74,130.8,130.01,130.73,21000.0,92.182,92.2243,91.6673,92.1749,21000.0
2013-10-11 10:00:00,130.8,130.97,130.3,130.31,31900.0,92.2243,92.3442,91.8717,91.8788,31900.0
2013-10-11 10:30:00,130.31,130.31,129.9,130.14,24900.0,91.8788,91.8788,91.5897,91.7589,24900.0
2013-10-11 11:00:00,130.1,130.2,129.96,130.15,9000.0,91.7307,91.8012,91.632,91.766,9000.0
2013-10-11 11:30:00,129.99,130.91,129.99,130.91,23900.0,91.6532,92.3018,91.6532,92.3018,23900.0
2013-10-11 12:00:00,130.97,131.04,130.92,130.92,23300.0,92.3442,92.3935,92.3089,92.3089,23300.0
2013-10-11 12:30:00,130.89,131.07,130.86,131.01,11300.0,92.2877,92.4147,92.2666,92.3724,11300.0
2013-10-11 13:00:00,131.02,131.12,130.92,131.08,21400.0,92.3794,92.4499,92.3089,92.4217,21400.0
2013-10-11 13:30:00,131.06,131.16,131.01,131.13,15300.0,92.4076,92.4781,92.3724,92.457,15300.0
2013-10-11 14:00:00,131.14,131.26,131.14,131.16,45400.0,92.464,92.5486,92.464,92.4781,45400.0
2013-10-11 14:30:00,131.16,131.26,131.1,131.23,26200.0,92.4781,92.5486,92.4358,92.5275,26200.0
2013-10-11 15:00:00,131.26,131.49,131.21,131.45,23500.0,92.5486,92.7108,92.5134,92.6826,23500.0
2013-10-11 15:30:00,131.47,131.64,131.44,131.64,44100.0,92.6967,92.8166,92.6755,92.8166,44100.0
2013-10-14 09:30:00,130.0,130.67,130.0,130.18,32000.0,91.6602,92.1326,91.6602,91.7871,32000.0
2013-10-14 10:00:00,130.15,130.38,130.14,130.29,12900.0,91.766,91.9282,91.7589,91.8647,12900.0
2013-10-14 10:30:00,130.28,130.32,129.98,130.07,16900.0,91.8576,91.8859,91.6461,91.7096,16900.0
2013-10-14 11:00:00,130.02,130.08,129.9,130.0,17600.0,91.6743,91.7166,91.5897,91.6602,17600.0
2013-10-14 11:30:00,130.0,130.33,129.96,130.31,31000.0,91.6602,91.8929,91.632,91.8788,31000.0
2013-10-14 12:00:00,130.31,130.4,130.21,130.37,23600.0,91.8788,91.9423,91.8083,91.9211,23600.0
2013-10-14 12:30:00,130.46,130.82,130.42,130.81,17100.0,91.9846,92.2384,91.9564,92.2313,17100.0
2013-10-14 13:00:00,130.8,131.1,130.8,131.06,7800.0,92.2243,92.4358,92.2243,92.4076,7800.0
2013-10-14 13:30:00,131.06,131.06,130.87,130.96,15500.0,92.4076,92.4076,92.2736,92.3371,15500.0
2013-10-14 14:00:00,130.96,131.18,130.93,130.94,14600.0,92.3371,92.4922,92.3159,92.323,14600.0
2013-10-14 14:30:00,130.95,131.07,130.61,130.61,17100.0,92.3301,92.4147,92.0903,92.0903,17100.0
2013-10-14 15:00:00,130.57,130.99,130.53,130.78,29400.0,92.0621,92.3583,92.0339,92.2102,29400.0
2013-10-14 15:30:00,130.79,130.97,130.5,130.8,68600.0,92.2172,92.3442,92.0128,92.2243,68600.0
2013-10-15 09:30:00,130.36,130.4,129.5,129.94,58800.0,91.9141,91.9423,91.3077,91.6179,58800.0
2013-10-15 10:00:00,129.9,130.07,129.79,130.07,10300.0,91.5897,91.7096,91.5122,91.7096,10300.0
2013-10-15 10:30:00,130.07,130.29,129.67,129.67,11200.0,91.7096,91.8647,91.4275,91.4275,11200.0
2013-10-15 11:00:00,129.75,130.08,129.62,129.99,14800.0,91.484,91.7166,91.3923,91.6532,14800.0
2013-10-15 11:30:00,129.87,130.0,129.81,129.94,10700.0,91.5686,91.6602,91.5263,91.6179,10700.0
2013-10-15 12:00:00,129.97,130.02,129.69,129.82,5300.0,91.6391,91.6743,91.4417,91.5333,5300.0
2013-10-15 12:30:00,129.86,130.01,129.83,129.98,5800.0,91.5615,91.6673,91.5404,91.6461,5800.0
2013-10-15 13:00:00,129.99,130.03,129.85,129.99,8400.0,91.6532,91.6814,91.5545,91.6532,8400.0
2013-10-15 13:30:00,129.95,130.13,129.88,130.13,20800.0,91.625,91.7519,91.5756,91.7519,20800.0
2013-10-15 14:00:00,130.17,130.24,129.81,129.84,9900.0,91.7801,91.8294,91.5263,91.5474,9900.0
2013-10-15 14:30:00,129.76,130.0,129.53,129.98,46000.0,91.491,91.6602,91.3288,91.6461,46000.0
2013-10-15 15:00:00,130.01,130.36,129.84,130.18,23300.0,91.6673,91.9141,91.5474,91.7871,23300.0
2013-10-15 15:30:00,130.09,130.1,129.66,129.66,42600.0,91.7237,91.7307,91.4205,91.4205,42600.0
2013-10-16 09:30:00,129.5,129.52,128.8,129.15,38900.0,91.3077,91.3218,90.8141,91.0609,38900.0
2013-10-16 10:00:00,129.17,129.65,129.1,129.53,15200.0,91.075,91.4134,91.0257,91.3288,15200.0
2013-10-16 10:30:00,129.68,129.84,129.47,129.78,5800.0,91.4346,91.5474,91.2865,91.5051,5800.0
2013-10-16 11:00:00,129.97,130.18,129.97,130.17,12500.0,91.6391,91.7871,91.6391,91.7801,12500.0
2013-10-16 11:30:00,130.12,130.44,130.1,130.27,6700.0,91.7448,91.9705,91.7307,91.8506,6700.0
2013-10-16 12:00:00,130.19,130.29,130.16,130.16,6100.0,91.7942,91.8647,91.773,91.773,6100.0
2013-10-16 12:30:00,130.12,130.27,130.06,130.19,4700.0,91.7448,91.8506,91.7025,91.7942,4700.0
2013-10-16 13:00:00,130.19,130.29,130.07,130.29,3100.0,91.7942,91.8647,91.7096,91.8647,3100.0
2013-10-16 13:30:00,130.38,130.38,130.22,130.34,2900.0,91.9282,91.9282,91.8153,91.9,2900.0
2013-10-16 14:00:00,130.33,130.38,130.2,130.24,6400.0,91.8929,91.9282,91.8012,91.8294,6400.0
2013-10-16 14:30:00,130.29,130.3,129.9,130.0,17100.0,91.8647,91.8717,91.5897,91.6602,17100.0
2013-10-16 15:00:00,129.99,130.13,129.93,130.07,12200.0,91.6532,91.7519,91.6109,91.7096,12200.0
2013-10-16 15:30:00,130.02,130.35,130.0,130.25,29300.0,91.6743,91.907,91.6602,91.8365,29300.0
2013-10-17 09:30:00,129.45,129.63,129.2,129.49,33900.0,91.2724,91.3993,91.0962,91.3006,33900.0
2013-10-17 10:00:00,129.48,129.68,129.46,129.57,11400.0,91.2936,91.4346,91.2795,91.357,11400.0
2013-10-17 10:30:00,129.6,129.62,129.3,129.33,11300.0,91.3782,91.3923,91.1667,91.1878,11300.0
2013-10-17 11:00:00,129.36,129.64,129.36,129.55,7100.0,91.209,91.4064,91.209,91.3429,7100.0
2013-10-17 11:30:00,129.53,129.82,129.5,129.73,15200.0,91.3288,91.5333,91.3077,91.4699,15200.0
2013-10-17 12:00:00,129.72,130.0,129.72,130.0,18600.0,91.4628,91.6602,91.4628,91.6602,18600.0
2013-10-17 12:30:00,130.0,130.08,129.8,130.07,6900.0,91.6602,91.7166,91.5192,91.7096,6900.0
2013-10-17 13:00:00,130.1,130.1,129.72,129.92,28600.0,91.7307,91.7307,91.4628,91.6038,28600.0
2013-10-17 13:30:00,129.92,130.09,129.82,129.86,24200.0,91.6038,91.7237,91.5333,91.5615,24200.0
2013-10-17 14:00:00,129.86,130.09,129.81,129.9,36800.0,91.5615,91.7237,91.5263,91.5897,36800.0
2013-10-17 14:30:00,129.93,130.03,129.9,129.96,20000.0,91.6109,91.6814,91.5897,91.632,20000.0
2013-10-17 15:00:00,129.97,130.09,129.9,129.96,20400.0,91.6391,91.7237,91.5897,91.632,20400.0
2013-10-17 15:30:00,129.98,130.11,129.83,130.08,50200.0,91.6461,91.7378,91.5404,91.7166,50200.0
2013-10-18 09:30:00,129.03,129.55,128.7,129.55,47900.0,90.9763,91.3429,90.7436,91.3429,47900.0
2013-10-18 10:00:00,129.57,129.71,129.11,129.15,30200.0,91.357,91.4558,91.0327,91.0609,30200.0
2013-10-18 10:30:00,129.1,129.27,129.03,129.23,14000.0,91.0257,91.1455,90.9763,91.1173,14000.0
2013-10-18 11:00:00,129.19,129.6,129.19,129.6,23600.0,91.0891,91.3782,91.0891,91.3782,23600.0
2013-10-18 11:30:00,129.64,129.8,129.37,129.49,48700.0,91.4064,91.5192,91.216,91.3006,48700.0
2013-10-18 12:00:00,129.42,129.75,129.42,129.71,13300.0,91.2513,91.484,91.2513,91.4558,13300.0
2013-10-18 12:30:00,129.74,129.81,129.54,129.54,14800.0,91.4769,91.5263,91.3359,91.3359,14800.0
2013-10-18 13:00:00,129.6,129.87,129.6,129.82,12700.0,91.3782,91.5686,91.3782,91.5333,12700.0
2013-10-18 13:30:00,129.82,129.85,129.7,129.82,8900.0,91.5333,91.5545,91.4487,91.5333,8900.0
2013-10-18 14:00:00,129.78,129.9,129.67,129.79,20300.0,91.5051,91.5897,91.4275,91.5122,20300.0
2013-10-18 14:30:00,129.8,129.85,129.75,129.75,10800.0,91.5192,91.5545,91.484,91.484,10800.0
2013-10-18 15:00:00,129.75,129.8,129.58,129.6,36200.0,91.484,91.5192,91.3641,91.3782,36200.0
2013-10-18 15:30:00,129.64,129.7,129.38,129.5,57700.0,91.4064,91.4487,91.2231,91.3077,57700.0
2013-10-21 09:30:00,129.37,131.0,129.17,129.63,169400.0,91.216,92.3653,91.075,91.3993,169400.0
2013-10-21 10:00:00,129.63,129.87,129.48,129.61,36600.0,91.3993,91.5686,91.2936,91.3852,36600.0
2013-10-21 10:30:00,129.62,129.75,129.4,129.62,48200.0,91.3923,91.484,91.2372,91.3923,48200.0
2013-10-21 11:00:00,129.63,129.84,129.53,129.6,24300.0,91.3993,91.5474,91.3288,91.3782,24300.0
2013-10-21 11:30:00,129.57,129.6,129.36,129.6,19500.0,91.357,91.3782,91.209,91.3782,19500.0
2013-10-21 12:00:00,129.59,129.62,129.46,129.62,13600.0,91.3711,91.3923,91.2795,91.3923,13600.0
2013-10-21 12:30:00,129.63,129.71,129.59,129.7,12400.0,91.3993,91.4558,91.3711,91.4487,12400.0
2013-10-21 13:00:00,129.7,129.7,129.58,129.61,12400.0,91.4487,91.4487,91.3641,91.3852,12400.0
2013-10-21 13:30:00,129.6,129.7,129.59,129.64,14200.0,91.3782,91.4487,91.3711,91.4064,14200.0
2013-10-21 14:00:00,129.63,129.63,129.31,129.35,25300.0,91.3993,91.3993,91.1737,91.2019,25300.0
2013-10-21 14:30:00,129.34,129.52,129.34,129.34,25100.0,91.1949,91.3218,91.1949,91.1949,25100.0
2013-10-21 15:00:00,129.34,129.45,129.3,129.31,38400.0,91.1949,91.2724,91.1667,91.1737,38400.0
2013-10-21 15:30:00,129.32,129.44,129.25,129.39,82800.0,91.1808,91.2654,91.1314,91.2301,82800.0
2013-10-22 09:30:00,132.53,132.53,129.57,130.9,49000.0,93.4441,93.4441,91.357,92.2948,49000.0
2013-10-22 10:00:00,130.89,131.27,130.83,131.03,34200.0,92.2877,92.5557,92.2454,92.3865,34200.0
2013-10-22 10:30:00,131.02,131.02,130.43,130.68,42500.0,92.3794,92.3794,91.9634,92.1397,42500.0
2013-10-22 11:00:00,130.77,130.93,130.45,130.65,18000.0,92.2031,92.3159,91.9775,92.1185,18000.0
2013-10-22 11:30:00,130.66,130.97,130.6,130.94,12700.0,92.1256,92.3442,92.0833,92.323,12700.0
2013-10-22 12:00:00,130.97,131.06,130.65,130.75,12000.0,92.3442,92.4076,92.1185,92.189,12000.0
2013-10-22 12:30:00,130.78,130.8,130.53,130.7,14900.0,92.2102,92.2243,92.0339,92.1538,14900.0
2013-10-22 13:00:00,130.63,130.86,130.63,130.8,13300.0,92.1044,92.2666,92.1044,92.2243,13300.0
2013-10-22 13:30:00,130.75,130.8,130.61,130.75,18200.0,92.189,92.2243,92.0903,92.189,18200.0
2013-10-22 14:00:00,130.76,130.86,130.54,130.64,12300.0,92.1961,92.2666,92.041,92.1115,12300.0
2013-10-22 14:30:00,130.61,130.91,130.58,130.75,17800.0,92.0903,92.3018,92.0692,92.189,17800.0
2013-10-22 15:00:00,130.78,130.96,130.72,130.79,23100.0,92.2102,92.3371,92.1679,92.2172,23100.0
2013-10-22 15:30:00,130.79,130.83,130.63,130.7,62500.0,92.2172,92.2454,92.1044,92.1538,62500.0
2013-10-23 09:30:00,129.26,129.63,128.75,128.78,45900.0,91.1385,91.3993,90.7789,90.8,45900.0
2013-10-23 10:00:00,128.77,129.26,128.55,128.71,24400.0,90.793,91.1385,90.6379,90.7507,24400.0
2013-10-23 10:30:00,128.78,129.02,128.72,128.91,9300.0,90.8,90.9692,90.7577,90.8917,9300.0
2013-10-23 11:00:00,128.86,129.26,128.81,129.0,13100.0,90.8564,91.1385,90.8212,90.9551,13100.0
2013-10-23 11:30:00,129.03,129.24,129.01,129.18,12200.0,90.9763,91.1244,90.9622,91.0821,12200.0
2013-10-23 12:00:00,129.11,129.2,128.77,128.77,9000.0,91.0327,91.0962,90.793,90.793,9000.0
2013-10-23 12:30:00,128.8,129.23,128.8,129.22,10100.0,90.8141,91.1173,90.8141,91.1103,10100.0
2013-10-23 13:00:00,129.22,129.22,129.02,129.07,7800.0,91.1103,91.1103,90.9692,91.0045,7800.0
2013-10-23 13:30:00,129.1,129.2,129.01,129.13,10400.0,91.0257,91.0962,90.9622,91.0468,10400.0
2013-10-23 14:00:00,129.19,129.32,129.07,129.17,110900.0,91.0891,91.1808,91.0045,91.075,110900.0
2013-10-23 14:30:00,129.22,129.46,129.22,129.39,13100.0,91.1103,91.2795,91.1103,91.2301,13100.0
2013-10-23 15:00:00,129.32,129.55,129.11,129.16,14800.0,91.1808,91.3429,91.0327,91.068,14800.0
2013-10-23 15:30:00,129.11,129.34,129.1,129.21,34600.0,91.0327,91.1949,91.0257,91.1032,34600.0
2013-10-24 09:30:00,129.6,129.67,129.07,129.28,16400.0,91.3782,91.4275,91.0045,91.1526,16400.0
2013-10-24 10:00:00,129.45,129.77,129.14,129.25,11000.0,91.2724,91.4981,91.0539,91.1314,11000.0
2013-10-24 10:30:00,129.28,129.71,129.24,129.63,13500.0,91.1526,91.4558,91.1244,91.3993,13500.0
2013-10-24 11:00:00,129.65,130.0,129.56,129.96,9500.0,91.4134,91.6602,91.35,91.632,9500.0
2013-10-24 11:30:00,129.99,129.99,129.76,129.79,6000.0,91.6532,91.6532,91.491,91.5122,6000.0
2013-10-24 12:00:00,129.85,129.95,129.76,129.76,6400.0,91.5545,91.625,91.491,91.491,6400.0
2013-10-24 12:30:00,129.77,129.94,129.48,129.94,7700.0,91.4981,91.6179,91.2936,91.6179,7700.0
2013-10-24 13:00:00,129.95,129.98,129.66,129.76,10300.0,91.625,91.6461,91.4205,91.491,10300.0
2013-10-24 13:30:00,129.72,129.78,129.65,129.65,2600.0,91.4628,91.5051,91.4134,91.4134,2600.0
2013-10-24 14:00:00,129.65,129.95,129.64,129.85,11000.0,91.4134,91.625,91.4064,91.5545,11000.0
2013-10-24 14:30:00,129.82,129.99,129.76,129.99,6300.0,91.5333,91.6532,91.491,91.6532,6300.0
2013-10-24 15:00:00,129.94,129.99,129.86,129.89,8400.0,91.6179,91.6532,91.5615,91.5827,8400.0
2013-10-24 15:30:00,129.89,129.95,129.75,129.85,46700.0,91.5827,91.625,91.484,91.5545,46700.0
2013-10-25 09:30:00,128.81,129.4,128.81,129.12,59700.0,90.8212,91.2372,90.8212,91.0398,59700.0
2013-10-25 10:00:00,129.11,129.21,128.72,128.76,10000.0,91.0327,91.1032,90.7577,90.7859,10000.0
2013-10-25 10:30:00,128.83,129.03,128.8,128.91,5000.0,90.8353,90.9763,90.8141,90.8917,5000.0
2013-10-25 11:00:00,128.89,128.92,128.5,128.73,20500.0,90.8776,90.8987,90.6026,90.7648,20500.0
2013-10-25 11:30:00,128.78,129.05,128.57,128.67,14200.0,90.8,90.9904,90.652,90.7225,14200.0
2013-10-25 12:00:00,128.6,128.73,128.55,128.71,6900.0,90.6731,90.7648,90.6379,90.7507,6900.0
2013-10-25 12:30:00,128.71,128.91,128.66,128.88,32600.0,90.7507,90.8917,90.7154,90.8705,32600.0
2013-10-25 13:00:00,128.88,128.95,128.5,128.74,36400.0,90.8705,90.9199,90.6026,90.7718,36400.0
2013-10-25 13:30:00,128.66,128.75,128.51,128.63,14800.0,90.7154,90.7789,90.6097,90.6943,14800.0
2013-10-25 14:00:00,128.59,128.82,128.58,128.66,17100.0,90.6661,90.8282,90.659,90.7154,17100.0
2013-10-25 14:30:00,128.66,128.89,128.63,128.87,15200.0,90.7154,90.8776,90.6943,90.8635,15200.0
2013-10-25 15:00:00,128.84,128.89,128.67,128.68,21500.0,90.8423,90.8776,90.7225,90.7295,21500.0
2013-10-25 15:30:00,128.66,128.74,128.58,128.73,35700.0,90.7154,90.7718,90.659,90.7648,35700.0
2013-10-28 09:30:00,129.0,129.0,128.75,128.77,27600.0,90.9551,90.9551,90.7789,90.793,27600.0
2013-10-28 10:00:00,128.71,128.91,128.56,128.6,17200.0,90.7507,90.8917,90.6449,90.6731,17200.0
2013-10-28 10:30:00,128.54,128.64,128.36,128.36,15800.0,90.6308,90.7013,90.5039,90.5039,15800.0
2013-10-28 11:00:00,128.42,128.54,128.37,128.5,7200.0,90.5462,90.6308,90.5109,90.6026,7200.0
2013-10-28 11:30:00,128.59,128.7,128.46,128.51,17800.0,90.6661,90.7436,90.5744,90.6097,17800.0
2013-10-28 12:00:00,128.54,128.85,128.52,128.71,14000.0,90.6308,90.8494,90.6167,90.7507,14000.0
2013-10-28 12:30:00,128.65,128.7,128.48,128.5,13800.0,90.7084,90.7436,90.5885,90.6026,13800.0
2013-10-28 13:00:00,128.54,128.58,128.38,128.46,8500.0,90.6308,90.659,90.518,90.5744,8500.0
2013-10-28 13:30:00,128.49,128.69,128.49,128.64,7500.0,90.5956,90.7366,90.5956,90.7013,7500.0
2013-10-28 14:00:00,128.61,128.72,128.58,128.67,17100.0,90.6802,90.7577,90.659,90.7225,17100.0
2013-10-28 14:30:00,128.68,128.74,128.56,128.64,17000.0,90.7295,90.7718,90.6449,90.7013,17000.0
2013-10-28 15:00:00,128.56,128.56,128.44,128.49,19600.0,90.6449,90.6449,90.5603,90.5956,19600.0
2013-10-28 15:30:00,128.46,128.46,128.22,128.34,80600.0,90.5744,90.5744,90.4052,90.4898,80600.0
2013-10-29 09:30:00,128.5,129.0,128.37,128.82,22900.0,90.6026,90.9551,90.5109,90.8282,22900.0
2013-10-29 10:00:00,128.78,128.8,128.41,128.68,18100.0,90.8,90.8141,90.5392,90.7295,18100.0
2013-10-29 10:30:00,128.68,128.86,128.54,128.54,21000.0,90.7295,90.8564,90.6308,90.6308,21000.0
2013-10-29 11:00:00,128.61,128.76,128.57,128.68,8300.0,90.6802,90.7859,90.652,90.7295,8300.0
2013-10-29 11:30:00,128.64,128.71,128.54,128.69,9000.0,90.7013,90.7507,90.6308,90.7366,9000.0
2013-10-29 12:00:00,128.72,128.84,128.72,128.79,13500.0,90.7577,90.8423,90.7577,90.8071,13500.0
2013-10-29 12:30:00,128.77,128.77,128.63,128.64,26500.0,90.793,90.793,90.6943,90.7013,26500.0
2013-10-29 13:00:00,128.58,128.7,128.53,128.66,8500.0,90.659,90.7436,90.6238,90.7154,8500.0
2013-10-29 13:30:00,128.68,128.73,128.62,128.69,7400.0,90.7295,90.7648,90.6872,90.7366,7400.0
2013-10-29 14:00:00,128.73,128.83,128.65,128.82,7700.0,90.7648,90.8353,90.7084,90.8282,7700.0
2013-10-29 14:30:00,128.8,128.83,128.68,128.7,19800.0,90.8141,90.8353,90.7295,90.7436,19800.0
2013-10-29 15:00:00,128.71,128.73,128.61,128.7,22200.0,90.7507,90.7648,90.6802,90.7436,22200.0
2013-10-29 15:30:00,128.7,129.0,128.62,128.87,75700.0,90.7436,90.9551,90.6872,90.8635,75700.0
2013-10-30 09:30:00,130.04,130.32,129.63,130.29,30100.0,91.6884,91.8859,91.3993,91.8647,30100.0
2013-10-30 10:00:00,130.29,130.35,130.07,130.14,13700.0,91.8647,91.907,91.7096,91.7589,13700.0
2013-10-30 10:30:00,130.24,130.39,130.18,130.32,10600.0,91.8294,91.9352,91.7871,91.8859,10600.0
2013-10-30 11:00:00,130.34,130.38,130.05,130.11,27100.0,91.9,91.9282,91.6955,91.7378,27100.0
2013-10-30 11:30:00,130.03,130.25,130.0,130.2,23600.0,91.6814,91.8365,91.6602,91.8012,23600.0
2013-10-30 12:00:00,130.21,130.39,130.19,130.21,23400.0,91.8083,91.9352,91.7942,91.8083,23400.0
2013-10-30 12:30:00,130.22,130.34,130.15,130.28,21900.0,91.8153,91.9,91.766,91.8576,21900.0
2013-10-30 13:00:00,130.25,130.33,130.13,130.24,25900.0,91.8365,91.8929,91.7519,91.8294,25900.0
2013-10-30 13:30:00,130.22,130.39,130.15,130.18,39700.0,91.8153,91.9352,91.766,91.7871,39700.0
2013-10-30 14:00:00,130.21,130.31,129.75,129.94,27800.0,91.8083,91.8788,91.484,91.6179,27800.0
2013-10-30 14:30:00,129.84,130.3,129.84,130.2,46600.0,91.5474,91.8717,91.5474,91.8012,46600.0
2013-10-30 15:00:00,130.3,130.48,130.13,130.3,31300.0,91.8717,91.9987,91.7519,91.8717,31300.0
2013-10-30 15:30:00,130.26,130.4,130.12,130.2,111500.0,91.8435,91.9423,91.7448,91.8012,111500.0
2013-10-31 09:30:00,130.34,130.4,129.48,129.66,23500.0,91.9,91.9423,91.2936,91.4205,23500.0
2013-10-31 10:00:00,129.69,129.77,129.51,129.62,19600.0,91.4417,91.4981,91.3147,91.3923,19600.0
2013-10-31 10:30:00,129.67,129.77,129.42,129.42,12900.0,91.4275,91.4981,91.2513,91.2513,12900.0
2013-10-31 11:00:00,129.47,129.56,129.25,129.51,37800.0,91.2865,91.35,91.1314,91.3147,37800.0
2013-10-31 11:30:00,129.51,129.6,129.32,129.39,18500.0,91.3147,91.3782,91.1808,91.2301,18500.0
2013-10-31 12:00:00,129.4,129.52,129.29,129.52,20200.0,91.2372,91.3218,91.1596,91.3218,20200.0
2013-10-31 12:30:00,129.5,129.71,129.49,129.67,12200.0,91.3077,91.4558,91.3006,91.4275,12200.0
2013-10-31 13:00:00,129.65,129.71,129.6,129.67,12100.0,91.4134,91.4558,91.3782,91.4275,12100.0
2013-10-31 13:30:00,129.7,129.72,129.59,129.65,15800.0,91.4487,91.4628,91.3711,91.4134,15800.0
2013-10-31 14:00:00,129.65,129.92,129.5,129.88,21000.0,91.4134,91.6038,91.3077,91.5756,21000.0
2013-10-31 14:30:00,129.87,130.1,129.78,129.8,17500.0,91.5686,91.7307,91.5051,91.5192,17500.0
2013-10-31 15:00:00,129.78,129.82,129.44,129.49,34200.0,91.5051,91.5333,91.2654,91.3006,34200.0
2013-10-31 15:30:00,129.41,129.76,129.34,129.41,84000.0,91.2442,91.491,91.1949,91.2442,84000.0
2013-11-01 09:30:00,129.51,129.87,129.42,129.7,13900.0,91.3147,91.5686,91.2513,91.4487,13900.0
2013-11-01 10:00:00,129.65,130.15,129.53,129.61,15800.0,91.4134,91.766,91.3288,91.3852,15800.0
2013-11-01 10:30:00,129.58,129.97,129.52,129.96,35000.0,91.3641,91.6391,91.3218,91.632,35000.0
2013-11-01 11:00:00,129.86,129.89,128.96,129.32,18600.0,91.5615,91.5827,90.9269,91.1808,18600.0
2013-11-01 11:30:00,129.45,129.54,129.08,129.08,12300.0,91.2724,91.3359,91.0116,91.0116,12300.0
2013-11-01 12:00:00,129.01,129.32,129.01,129.32,10200.0,90.9622,91.1808,90.9622,91.1808,10200.0
2013-11-01 12:30:00,129.3,129.53,129.23,129.28,4500.0,91.1667,91.3288,91.1173,91.1526,4500.0
2013-11-01 13:00:00,129.28,129.38,129.14,129.26,18200.0,91.1526,91.2231,91.0539,91.1385,18200.0
2013-11-01 13:30:00,129.23,129.74,129.22,129.67,8000.0,91.1173,91.4769,91.1103,91.4275,8000.0
2013-11-01 14:00:00,129.68,129.75,129.6,129.65,2700.0,91.4346,91.484,91.3782,91.4134,2700.0
2013-11-01 14:30:00,129.64,129.79,129.59,129.74,6400.0,91.4064,91.5122,91.3711,91.4769,6400.0
2013-11-01 15:00:00,129.68,129.79,129.6,129.63,9000.0,91.4346,91.5122,91.3782,91.3993,9000.0
2013-11-01 15:30:00,129.61,129.75,129.6,129.71,28900.0,91.3852,91.484,91.3782,91.4558,28900.0
2013-11-04 09:30:00,130.0,130.0,129.46,129.5,16300.0,91.6602,91.6602,91.2795,91.3077,16300.0
2013-11-04 10:00:00,129.56,129.67,129.47,129.59,6000.0,91.35,91.4275,91.2865,91.3711,6000.0
2013-11-04 10:30:00,129.58,129.67,129.38,129.38,6000.0,91.3641,91.4275,91.2231,91.2231,6000.0
2013-11-04 11:00:00,129.35,129.57,129.21,129.46,16100.0,91.2019,91.357,91.1032,91.2795,16100.0
2013-11-04 11:30:00,129.48,129.52,129.25,129.43,11300.0,91.2936,91.3218,91.1314,91.2583,11300.0
2013-11-04 12:00:00,129.51,129.52,129.4,129.45,9500.0,91.3147,91.3218,91.2372,91.2724,9500.0
2013-11-04 12:30:00,129.48,129.48,129.3,129.45,9800.0,91.2936,91.2936,91.1667,91.2724,9800.0
2013-11-04 13:00:00,129.43,129.62,129.37,129.58,6900.0,91.2583,91.3923,91.216,91.3641,6900.0
2013-11-04 13:30:00,129.59,129.66,129.42,129.65,7600.0,91.3711,91.4205,91.2513,91.4134,7600.0
2013-11-04 14:00:00,129.64,129.74,129.56,129.6,8100.0,91.4064,91.4769,91.35,91.3782,8100.0
2013-11-04 14:30:00,129.68,129.71,129.45,129.59,27400.0,91.4346,91.4558,91.2724,91.3711,27400.0
2013-11-04 15:00:00,129.59,129.75,129.49,129.69,17900.0,91.3711,91.484,91.3006,91.4417,17900.0
2013-11-04 15:30:00,129.62,129.83,129.56,129.63,43000.0,91.3923,91.5404,91.35,91.3993,43000.0
2013-11-05 09:30:00,128.89,129.2,128.25,128.25,136800.0,90.8776,91.0962,90.4263,90.4263,136800.0
2013-11-05 10:00:00,128.29,128.52,128.15,128.52,32000.0,90.4545,90.6167,90.3558,90.6167,32000.0
2013-11-05 10:30:00,128.52,128.83,128.52,128.7,37400.0,90.6167,90.8353,90.6167,90.7436,37400.0
2013-11-05 11:00:00,128.74,128.96,128.7,128.79,28700.0,90.7718,90.9269,90.7436,90.8071,28700.0
2013-11-05 11:30:00,128.81,128.89,128.76,128.86,13700.0,90.8212,90.8776,90.7859,90.8564,13700.0
2013-11-05 12:00:00,128.81,129.07,128.81,129.06,14800.0,90.8212,91.0045,90.8212,90.9975,14800.0
2013-11-05 12:30:00,129.07,129.07,128.83,128.83,11900.0,91.0045,91.0045,90.8353,90.8353,11900.0
2013-11-05 13:00:00,128.83,128.98,128.78,128.87,10100.0,90.8353,90.941,90.8,90.8635,10100.0
2013-11-05 13:30:00,128.88,128.88,128.74,128.74,6600.0,90.8705,90.8705,90.7718,90.7718,6600.0
2013-11-05 14:00:00,128.71,128.92,128.69,128.86,18800.0,90.7507,90.8987,90.7366,90.8564,18800.0
2013-11-05 14:30:00,128.87,128.92,128.76,128.9,15700.0,90.8635,90.8987,90.7859,90.8846,15700.0
2013-11-05 15:00:00,128.87,128.92,128.66,128.68,22800.0,90.8635,90.8987,90.7154,90.7295,22800.0
2013-11-05 15:30:00,128.66,128.76,128.51,128.61,49300.0,90.7154,90.7859,90.6097,90.6802,49300.0
2013-11-06 09:30:00,130.35,130.35,129.5,129.72,72400.0,91.907,91.907,91.3077,91.4628,72400.0
2013-11-06 10:00:00,129.73,129.94,129.5,129.63,34200.0,91.4699,91.6179,91.3077,91.3993,34200.0
2013-11-06 10:30:00,129.69,129.69,129.17,129.43,15800.0,91.4417,91.4417,91.075,91.2583,15800.0
2013-11-06 11:00:00,129.36,129.64,129.07,129.51,13000.0,91.209,91.4064,91.0045,91.3147,13000.0
2013-11-06 11:30:00,129.55,129.6,129.05,129.23,24900.0,91.3429,91.3782,90.9904,91.1173,24900.0
2013-11-06 12:00:00,129.36,129.45,129.08,129.11,19200.0,91.209,91.2724,91.0116,91.0327,19200.0
2013-11-06 12:30:00,129.15,129.56,129.15,129.31,21200.0,91.0609,91.35,91.0609,91.1737,21200.0
2013-11-06 13:00:00,129.37,129.57,129.13,129.36,15000.0,91.216,91.357,91.0468,91.209,15000.0
2013-11-06 13:30:00,129.52,129.62,129.45,129.61,25000.0,91.3218,91.3923,91.2724,91.3852,25000.0
2013-11-06 14:00:00,129.59,129.68,129.33,129.42,19600.0,91.3711,91.4346,91.1878,91.2513,19600.0
2013-11-06 14:30:00,129.43,129.5,129.28,129.45,18100.0,91.2583,91.3077,91.1526,91.2724,18100.0
2013-11-06 15:00:00,129.48,129.48,129.24,129.29,27200.0,91.2936,91.2936,91.1244,91.1596,27200.0
2013-11-06 15:30:00,129.3,129.34,129.14,129.19,32300.0,91.1667,91.1949,91.0539,91.0891,32300.0
2013-11-07 09:30:00,127.7,128.25,127.53,128.1,70800.0,90.0385,90.4263,89.9187,90.3206,70800.0
2013-11-07 10:00:00,128.1,128.17,127.33,127.62,35500.0,90.3206,90.3699,89.7777,89.9821,35500.0
2013-11-07 10:30:00,127.6,127.7,127.23,127.46,27900.0,89.968,90.0385,89.7072,89.8693,27900.0
2013-11-07 11:00:00,127.41,127.53,126.59,126.88,25300.0,89.8341,89.9187,89.2559,89.4604,25300.0
2013-11-07 11:30:00,126.87,127.28,126.85,127.25,17800.0,89.4533,89.7424,89.4392,89.7213,17800.0
2013-11-07 12:00:00,127.24,127.35,127.14,127.19,19900.0,89.7142,89.7918,89.6437,89.679,19900.0
2013-11-07 12:30:00,127.2,127.27,127.04,127.1,11100.0,89.686,89.7354,89.5732,89.6155,11100.0
2013-11-07 13:00:00,127.1,127.22,126.58,126.66,20000.0,89.6155,89.7001,89.2489,89.3053,20000.0
2013-11-07 13:30:00,126.69,126.84,126.24,126.53,28700.0,89.3264,89.4322,89.0091,89.2136,28700.0
2013-11-07 14:00:00,126.46,126.46,126.02,126.02,30400.0,89.1642,89.1642,88.854,88.854,30400.0
2013-11-07 14:30:00,126.02,126.3,125.88,126.23,34200.0,88.854,89.0514,88.7553,89.0021,34200.0
2013-11-07 15:00:00,126.25,126.25,125.84,125.87,43400.0,89.0162,89.0162,88.7271,88.7483,43400.0
2013-11-07 15:30:00,125.87,126.06,125.74,125.89,109600.0,88.7483,88.8822,88.6566,88.7624,109600.0
2013-11-08 09:30:00,126.31,126.97,126.31,126.49,54800.0,89.0585,89.5238,89.0585,89.1854,54800.0
2013-11-08 10:00:00,126.5,127.15,126.41,126.79,25300.0,89.1925,89.6508,89.129,89.3969,25300.0
2013-11-08 10:30:00,126.79,127.0,126.65,126.94,21800.0,89.3969,89.545,89.2982,89.5027,21800.0
2013-11-08 11:00:00,126.94,127.19,126.72,127.13,19700.0,89.5027,89.679,89.3476,89.6366,19700.0
2013-11-08 11:30:00,127.11,127.28,127.06,127.13,30300.0,89.6225,89.7424,89.5873,89.6366,30300.0
2013-11-08 12:00:00,127.14,127.2,127.0,127.16,47100.0,89.6437,89.686,89.545,89.6578,47100.0
2013-11-08 12:30:00,127.19,127.2,127.08,127.14,15100.0,89.679,89.686,89.6014,89.6437,15100.0
2013-11-08 13:00:00,127.2,127.43,127.14,127.38,13700.0,89.686,89.8482,89.6437,89.8129,13700.0
2013-11-08 13:30:00,127.35,127.5,127.19,127.46,35400.0,89.7918,89.8975,89.679,89.8693,35400.0
2013-11-08 14:00:00,127.47,127.55,127.41,127.47,24900.0,89.8764,89.9328,89.8341,89.8764,24900.0
2013-11-08 14:30:00,127.49,127.55,127.3,127.35,24000.0,89.8905,89.9328,89.7565,89.7918,24000.0
2013-11-08 15:00:00,127.35,127.4,127.15,127.31,31600.0,89.7918,89.827,89.6508,89.7636,31600.0
2013-11-08 15:30:00,127.3,127.63,127.26,127.37,78200.0,89.7565,89.9892,89.7283,89.8059,78200.0
2013-11-11 09:30:00,126.87,126.89,126.43,126.8,84200.0,89.4533,89.4674,89.1431,89.404,84200.0
2013-11-11 10:00:00,126.81,126.91,126.65,126.84,21500.0,89.411,89.4815,89.2982,89.4322,21500.0
2013-11-11 10:30:00,126.84,127.05,126.75,126.8,6200.0,89.4322,89.5802,89.3687,89.404,6200.0
2013-11-11 11:00:00,126.81,126.89,126.54,126.74,12000.0,89.411,89.4674,89.2207,89.3617,12000.0
2013-11-11 11:30:00,126.66,126.83,126.61,126.73,27500.0,89.3053,89.4251,89.27,89.3546,27500.0
2013-11-11 12:00:00,126.73,126.89,126.58,126.89,10300.0,89.3546,89.4674,89.2489,89.4674,10300.0
2013-11-11 12:30:00,126.85,126.97,126.84,126.97,9400.0,89.4392,89.5238,89.4322,89.5238,9400.0
2013-11-11 13:00:00,126.92,127.0,126.88,126.92,14500.0,89.4886,89.545,89.4604,89.4886,14500.0
2013-11-11 13:30:00,126.9,126.91,126.72,126.77,8900.0,89.4745,89.4815,89.3476,89.3828,8900.0
2013-11-11 14:00:00,126.76,126.76,126.58,126.72,10000.0,89.3758,89.3758,89.2489,89.3476,10000.0
2013-11-11 14:30:00,126.7,126.78,126.7,126.78,8900.0,89.3335,89.3899,89.3335,89.3899,8900.0
2013-11-11 15:00:00,126.77,126.78,126.68,126.77,9000.0,89.3828,89.3899,89.3194,89.3828,9000.0
2013-11-11 15:30:00,126.78,126.8,126.65,126.66,23000.0,89.3899,89.404,89.2982,89.3053,23000.0
2013-11-12 09:30:00,126.4,126.94,126.39,126.8,37900.0,89.1219,89.5027,89.1149,89.404,37900.0
2013-11-12 10:00:00,126.8,126.98,126.64,126.86,11000.0,89.404,89.5309,89.2912,89.4463,11000.0
2013-11-12 10:30:00,126.85,127.06,126.77,126.77,14500.0,89.4392,89.5873,89.3828,89.3828,14500.0
2013-11-12 11:00:00,126.68,126.95,126.54,126.88,24900.0,89.3194,89.5097,89.2207,89.4604,24900.0
2013-11-12 11:30:00,126.91,126.99,126.55,126.63,9700.0,89.4815,89.5379,89.2277,89.2841,9700.0
2013-11-12 12:00:00,126.64,126.83,126.5,126.83,6100.0,89.2912,89.4251,89.1925,89.4251,6100.0
2013-11-12 12:30:00,126.78,126.85,126.72,126.83,14400.0,89.3899,89.4392,89.3476,89.4251,14400.0
2013-11-12 13:00:00,126.82,127.08,126.7,126.95,13200.0,89.4181,89.6014,89.3335,89.5097,13200.0
2013-11-12 13:30:00,126.93,126.98,126.74,126.9,27000.0,89.4956,89.5309,89.3617,89.4745,27000.0
2013-11-12 14:00:00,126.93,126.93,126.81,126.85,9000.0,89.4956,89.4956,89.411,89.4392,9000.0
2013-11-12 14:30:00,126.81,127.07,126.8,127.05,16500.0,89.411,89.5943,89.404,89.5802,16500.0
2013-11-12 15:00:00,127.07,127.11,127.0,127.02,11800.0,89.5943,89.6225,89.545,89.5591,11800.0
2013-11-12 15:30:00,127.01,127.34,127.01,127.28,34000.0,89.552,89.7847,89.552,89.7424,34000.0
2013-11-13 09:30:00,126.32,127.22,125.98,127.04,55900.0,89.0655,89.7001,88.8258,89.5732,55900.0
2013-11-13 10:00:00,127.03,127.2,126.81,127.05,21200.0,89.5661,89.686,89.411,89.5802,21200.0
2013-11-13 10:30:00,127.08,127.46,127.08,127.25,40200.0,89.6014,89.8693,89.6014,89.7213,40200.0
2013-11-13 11:00:00,127.26,127.45,127.15,127.34,23200.0,89.7283,89.8623,89.6508,89.7847,23200.0
2013-11-13 11:30:00,127.35,127.42,126.86,127.04,38600.0,89.7918,89.8411,89.4463,89.5732,38600.0
2013-11-13 12:00:00,127.02,127.24,126.94,127.2,7200.0,89.5591,89.7142,89.5027,89.686,7200.0
2013-11-13 12:30:00,127.25,127.59,127.23,127.59,9900.0,89.7213,89.961,89.7072,89.961,9900.0
2013-11-13 13:00:00,127.54,127.74,127.44,127.74,21000.0,89.9257,90.0667,89.8552,90.0667,21000.0
2013-11-13 13:30:00,127.7,127.73,127.6,127.6,14800.0,90.0385,90.0597,89.968,89.968,14800.0
2013-11-13 14:00:00,127.59,127.61,127.5,127.56,7900.0,89.961,89.9751,89.8975,89.9398,7900.0
2013-11-13 14:30:00,127.54,127.55,127.33,127.45,15400.0,89.9257,89.9328,89.7777,89.8623,15400.0
2013-11-13 15:00:00,127.45,127.58,127.43,127.55,18900.0,89.8623,89.9539,89.8482,89.9328,18900.0
2013-11-13 15:30:00,127.5,127.68,127.44,127.67,41900.0,89.8975,90.0244,89.8552,90.0174,41900.0
2013-11-14 09:30:00,127.0,127.3,126.79,127.24,58500.0,89.545,89.7565,89.3969,89.7142,58500.0
2013-11-14 10:00:00,127.18,127.36,127.1,127.22,18200.0,89.6719,89.7988,89.6155,89.7001,18200.0
2013-11-14 10:30:00,127.21,127.65,127.21,127.64,16300.0,89.6931,90.0033,89.6931,89.9962,16300.0
2013-11-14 11:00:00,127.63,127.82,127.3,127.64,24900.0,89.9892,90.1232,89.7565,89.9962,24900.0
2013-11-14 11:30:00,127.58,127.66,127.36,127.53,48000.0,89.9539,90.0103,89.7988,89.9187,48000.0
2013-11-14 12:00:00,127.53,127.82,127.46,127.79,11000.0,89.9187,90.1232,89.8693,90.102,11000.0
2013-11-14 12:30:00,127.77,127.85,127.61,127.61,7500.0,90.0879,90.1443,89.9751,89.9751,7500.0
2013-11-14 13:00:00,127.68,127.85,127.62,127.81,14900.0,90.0244,90.1443,89.9821,90.1161,14900.0
2013-11-14 13:30:00,127.87,127.94,127.82,127.88,7400.0,90.1584,90.2078,90.1232,90.1655,7400.0
2013-11-14 14:00:00,127.84,127.88,127.57,127.64,16400.0,90.1373,90.1655,89.9469,89.9962,16400.0
2013-11-14 14:30:00,127.64,127.7,127.36,127.39,18600.0,89.9962,90.0385,89.7988,89.82,18600.0
2013-11-14 15:00:00,127.45,127.58,127.39,127.5,12300.0,89.8623,89.9539,89.82,89.8975,12300.0
2013-11-14 15:30:00,127.49,127.57,127.43,127.48,36900.0,89.8905,89.9469,89.8482,89.8834,36900.0
2013-11-15 09:30:00,127.68,128.12,127.56,127.83,22900.0,90.0244,90.3347,89.9398,90.1302,22900.0
2013-11-15 10:00:00,127.95,127.97,127.68,127.81,28700.0,90.2148,90.2289,90.0244,90.1161,28700.0
2013-11-15 10:30:00,127.68,128.3,127.66,128.23,24000.0,90.0244,90.4616,90.0103,90.4122,24000.0
2013-11-15 11:00:00,128.21,128.29,128.13,128.26,12600.0,90.3981,90.4545,90.3417,90.4334,12600.0
2013-11-15 11:30:00,128.24,128.32,128.09,128.19,14300.0,90.4193,90.4757,90.3135,90.384,14300.0
2013-11-15 12:00:00,128.19,128.23,128.12,128.18,9000.0,90.384,90.4122,90.3347,90.377,9000.0
2013-11-15 12:30:00,128.18,128.22,128.04,128.06,9800.0,90.377,90.4052,90.2783,90.2924,9800.0
2013-11-15 13:00:00,128.0,128.05,127.88,127.9,39400.0,90.2501,90.2853,90.1655,90.1796,39400.0
2013-11-15 13:30:00,127.91,127.99,127.84,127.84,18000.0,90.1866,90.243,90.1373,90.1373,18000.0
2013-11-15 14:00:00,127.87,128.01,127.8,127.94,16400.0,90.1584,90.2571,90.1091,90.2078,16400.0
2013-11-15 14:30:00,127.93,128.04,127.91,127.94,13900.0,90.2007,90.2783,90.1866,90.2078,13900.0
2013-11-15 15:00:00,127.94,128.05,127.85,127.86,32700.0,90.2078,90.2853,90.1443,90.1514,32700.0
2013-11-15 15:30:00,127.88,128.0,127.8,128.0,41200.0,90.1655,90.2501,90.1091,90.2501,41200.0
2013-11-18 09:30:00,127.61,127.88,127.27,127.57,98400.0,89.9751,90.1655,89.7354,89.9469,98400.0
2013-11-18 10:00:00,127.59,128.11,127.5,128.05,99100.0,89.961,90.3276,89.8975,90.2853,99100.0
2013-11-18 10:30:00,128.06,128.39,127.98,128.27,45200.0,90.2924,90.525,90.236,90.4404,45200.0
2013-11-18 11:00:00,128.3,128.46,128.21,128.44,22900.0,90.4616,90.5744,90.3981,90.5603,22900.0
2013-11-18 11:30:00,128.4,128.48,128.25,128.29,22000.0,90.5321,90.5885,90.4263,90.4545,22000.0
2013-11-18 12:00:00,128.35,128.47,128.2,128.22,28500.0,90.4968,90.5815,90.3911,90.4052,28500.0
2013-11-18 12:30:00,128.29,128.41,128.2,128.31,16600.0,90.4545,90.5392,90.3911,90.4686,16600.0
2013-11-18 13:00:00,128.31,128.43,128.3,128.41,30300.0,90.4686,90.5533,90.4616,90.5392,30300.0
2013-11-18 13:30:00,128.43,128.6,128.38,128.43,34000.0,90.5533,90.6731,90.518,90.5533,34000.0
2013-11-18 14:00:00,128.46,128.6,128.41,128.55,27300.0,90.5744,90.6731,90.5392,90.6379,27300.0
2013-11-18 14:30:00,128.6,128.6,128.12,128.19,40100.0,90.6731,90.6731,90.3347,90.384,40100.0
2013-11-18 15:00:00,128.19,128.22,127.54,127.64,62300.0,90.384,90.4052,89.9257,89.9962,62300.0
2013-11-18 15:30:00,127.59,127.7,127.43,127.66,94000.0,89.961,90.0385,89.8482,90.0103,94000.0
2013-11-19 09:30:00,126.31,126.77,126.2,126.49,94100.0,89.0585,89.3828,88.9809,89.1854,94100.0
2013-11-19 10:00:00,126.42,126.5,126.25,126.25,16500.0,89.136,89.1925,89.0162,89.0162,16500.0
2013-11-19 10:30:00,126.28,126.28,126.05,126.19,29100.0,89.0373,89.0373,88.8752,88.9739,29100.0
2013-11-19 11:00:00,126.22,126.22,126.06,126.2,13700.0,88.995,88.995,88.8822,88.9809,13700.0
2013-11-19 11:30:00,126.21,126.45,126.14,126.37,12200.0,88.988,89.1572,88.9386,89.1008,12200.0
2013-11-19 12:00:00,126.28,126.62,126.24,126.6,26800.0,89.0373,89.2771,89.0091,89.263,26800.0
2013-11-19 12:30:00,126.6,126.72,126.42,126.42,11600.0,89.263,89.3476,89.136,89.136,11600.0
2013-11-19 13:00:00,126.41,126.51,126.21,126.21,8000.0,89.129,89.1995,88.988,88.988,8000.0
2013-11-19 13:30:00,126.22,126.4,125.79,126.03,39700.0,88.995,89.1219,88.6918,88.8611,39700.0
2013-11-19 14:00:00,125.98,126.4,125.98,126.0,21300.0,88.8258,89.1219,88.8258,88.8399,21300.0
2013-11-19 14:30:00,126.0,126.27,126.0,126.22,12500.0,88.8399,89.0303,88.8399,88.995,12500.0
2013-11-19 15:00:00,126.21,126.31,126.12,126.24,13100.0,88.988,89.0585,88.9245,89.0091,13100.0
2013-11-19 15:30:00,126.2,126.32,126.06,126.25,52400.0,88.9809,89.0655,88.8822,89.0162,52400.0
2013-11-20 09:30:00,126.22,126.58,126.14,126.32,30000.0,88.995,89.2489,88.9386,89.0655,30000.0
2013-11-20 10:00:00,126.3,126.7,126.15,126.5,17200.0,89.0514,89.3335,88.9457,89.1925,17200.0
2013-11-20 10:30:00,126.54,126.66,126.11,126.31,14500.0,89.2207,89.3053,88.9175,89.0585,14500.0
2013-11-20 11:00:00,126.38,126.45,126.09,126.41,42300.0,89.1078,89.1572,88.9034,89.129,42300.0
2013-11-20 11:30:00,126.4,126.42,126.15,126.33,10700.0,89.1219,89.136,88.9457,89.0726,10700.0
2013-11-20 12:00:00,126.36,126.43,126.25,126.26,7200.0,89.0937,89.1431,89.0162,89.0232,7200.0
2013-11-20 12:30:00,126.27,126.43,126.2,126.36,7000.0,89.0303,89.1431,88.9809,89.0937,7000.0
2013-11-20 13:00:00,126.35,126.47,126.34,126.47,3700.0,89.0867,89.1713,89.0796,89.1713,3700.0
2013-11-20 13:30:00,126.47,126.66,126.47,126.58,11800.0,89.1713,89.3053,89.1713,89.2489,11800.0
2013-11-20 14:00:00,126.57,126.74,126.25,126.41,33100.0,89.2418,89.3617,89.0162,89.129,33100.0
2013-11-20 14:30:00,126.42,126.42,126.17,126.24,23300.0,89.136,89.136,88.9598,89.0091,23300.0
2013-11-20 15:00:00,126.25,126.26,125.81,126.06,24500.0,89.0162,89.0232,88.7059,88.8822,24500.0
2013-11-20 15:30:00,126.02,126.28,125.97,126.09,38300.0,88.854,89.0373,88.8188,88.9034,38300.0
2013-11-21 09:30:00,125.11,125.8,125.11,125.69,83300.0,88.2124,88.6989,88.2124,88.6213,83300.0
2013-11-21 10:00:00,125.69,125.75,125.29,125.35,32400.0,88.6213,88.6636,88.3393,88.3816,32400.0
2013-11-21 10:30:00,125.37,125.62,125.31,125.44,25900.0,88.3957,88.572,88.3534,88.4451,25900.0
2013-11-21 11:00:00,125.46,125.69,125.34,125.57,14000.0,88.4592,88.6213,88.3746,88.5367,14000.0
2013-11-21 11:30:00,125.58,125.69,125.42,125.68,14300.0,88.5438,88.6213,88.431,88.6143,14300.0
2013-11-21 12:00:00,125.64,125.68,125.22,125.29,22700.0,88.5861,88.6143,88.2899,88.3393,22700.0
2013-11-21 12:30:00,125.27,125.6,125.27,125.51,37000.0,88.3252,88.5579,88.3252,88.4944,37000.0
2013-11-21 13:00:00,125.51,125.53,125.26,125.44,30000.0,88.4944,88.5085,88.3182,88.4451,30000.0
2013-11-21 13:30:00,125.45,125.51,125.36,125.42,19900.0,88.4521,88.4944,88.3887,88.431,19900.0
2013-11-21 14:00:00,125.39,125.53,125.35,125.51,28100.0,88.4098,88.5085,88.3816,88.4944,28100.0
2013-11-21 14:30:00,125.46,125.46,125.24,125.33,30000.0,88.4592,88.4592,88.3041,88.3675,30000.0
2013-11-21 15:00:00,125.33,125.58,125.33,125.51,44200.0,88.3675,88.5438,88.3675,88.4944,44200.0
2013-11-21 15:30:00,125.54,125.69,125.47,125.63,88000.0,88.5156,88.6213,88.4662,88.579,88000.0
2013-11-22 09:30:00,125.72,126.04,125.44,126.01,27100.0,88.6425,88.8681,88.4451,88.847,27100.0
2013-11-22 10:00:00,125.96,126.5,125.86,126.41,37700.0,88.8117,89.1925,88.7412,89.129,37700.0
2013-11-22 10:30:00,126.39,126.57,126.33,126.5,21200.0,89.1149,89.2418,89.0726,89.1925,21200.0
2013-11-22 11:00:00,126.51,126.62,126.36,126.57,24600.0,89.1995,89.2771,89.0937,89.2418,24600.0
2013-11-22 11:30:00,126.57,126.72,126.47,126.72,18800.0,89.2418,89.3476,89.1713,89.3476,18800.0
2013-11-22 12:00:00,126.68,126.76,126.5,126.7,14100.0,89.3194,89.3758,89.1925,89.3335,14100.0
2013-11-22 12:30:00,126.71,126.71,126.43,126.43,19300.0,89.3405,89.3405,89.1431,89.1431,19300.0
2013-11-22 13:00:00,126.44,126.6,126.44,126.55,11200.0,89.1501,89.263,89.1501,89.2277,11200.0
2013-11-22 13:30:00,126.59,126.59,126.35,126.43,15700.0,89.2559,89.2559,89.0867,89.1431,15700.0
2013-11-22 14:00:00,126.43,126.58,126.4,126.54,32200.0,89.1431,89.2489,89.1219,89.2207,32200.0
2013-11-22 14:30:00,126.54,126.56,126.44,126.53,16400.0,89.2207,89.2348,89.1501,89.2136,16400.0
2013-11-22 15:00:00,126.52,126.63,126.5,126.55,26000.0,89.2066,89.2841,89.1925,89.2277,26000.0
2013-11-22 15:30:00,126.51,126.54,126.27,126.31,57000.0,89.1995,89.2207,89.0303,89.0585,57000.0
2013-11-25 09:30:00,126.5,126.5,126.02,126.06,31100.0,89.1925,89.1925,88.854,88.8822,31100.0
2013-11-25 10:00:00,126.04,126.06,125.83,125.9,17500.0,88.8681,88.8822,88.72,88.7694,17500.0
2013-11-25 10:30:00,125.9,125.96,125.75,125.75,11500.0,88.7694,88.8117,88.6636,88.6636,11500.0
2013-11-25 11:00:00,125.76,125.81,125.67,125.67,10200.0,88.6707,88.7059,88.6072,88.6072,10200.0
2013-11-25 11:30:00,125.68,125.79,125.65,125.7,12200.0,88.6143,88.6918,88.5931,88.6284,12200.0
2013-11-25 12:00:00,125.7,125.81,125.7,125.74,10000.0,88.6284,88.7059,88.6284,88.6566,10000.0
2013-11-25 12:30:00,125.75,125.77,125.67,125.69,5100.0,88.6636,88.6777,88.6072,88.6213,5100.0
2013-11-25 13:00:00,125.69,125.7,125.56,125.57,12000.0,88.6213,88.6284,88.5297,88.5367,12000.0
2013-11-25 13:30:00,125.58,125.7,125.52,125.65,22700.0,88.5438,88.6284,88.5015,88.5931,22700.0
2013-11-25 14:00:00,125.67,125.7,125.6,125.64,9500.0,88.6072,88.6284,88.5579,88.5861,9500.0
2013-11-25 14:30:00,125.68,125.7,125.6,125.66,12500.0,88.6143,88.6284,88.5579,88.6002,12500.0
2013-11-25 15:00:00,125.66,125.69,125.5,125.63,14400.0,88.6002,88.6213,88.4874,88.579,14400.0
2013-11-25 15:30:00,125.6,125.67,125.46,125.64,54100.0,88.5579,88.6072,88.4592,88.5861,54100.0
2013-11-26 09:30:00,125.21,125.35,124.8,124.93,46000.0,88.2829,88.3816,87.9938,88.0855,46000.0
2013-11-26 10:00:00,124.94,125.15,124.76,125.1,26400.0,88.0925,88.2406,87.9656,88.2053,26400.0
2013-11-26 10:30:00,125.1,125.14,124.91,125.03,15700.0,88.2053,88.2335,88.0714,88.156,15700.0
2013-11-26 11:00:00,125.02,125.14,124.99,124.99,11000.0,88.1489,88.2335,88.1278,88.1278,11000.0
2013-11-26 11:30:00,124.99,125.11,124.99,125.08,6100.0,88.1278,88.2124,88.1278,88.1912,6100.0
2013-11-26 12:00:00,125.06,125.19,124.97,125.17,13500.0,88.1771,88.2688,88.1137,88.2547,13500.0
2013-11-26 12:30:00,125.19,125.28,125.09,125.09,11300.0,88.2688,88.3323,88.1983,88.1983,11300.0
2013-11-26 13:00:00,125.09,125.14,124.99,125.07,13000.0,88.1983,88.2335,88.1278,88.1842,13000.0
2013-11-26 13:30:00,125.06,125.18,125.06,125.11,7500.0,88.1771,88.2617,88.1771,88.2124,7500.0
2013-11-26 14:00:00,125.11,125.14,124.82,124.89,13100.0,88.2124,88.2335,88.0079,88.0573,13100.0
2013-11-26 14:30:00,124.88,125.06,124.88,125.06,7900.0,88.0502,88.1771,88.0502,88.1771,7900.0
2013-11-26 15:00:00,125.02,125.2,124.96,125.19,11900.0,88.1489,88.2758,88.1066,88.2688,11900.0
2013-11-26 15:30:00,125.21,125.25,124.94,124.94,30700.0,88.2829,88.3111,88.0925,88.0925,30700.0
2013-11-27 09:30:00,125.0,125.44,124.91,125.21,33300.0,88.1348,88.4451,88.0714,88.2829,33300.0
2013-11-27 10:00:00,125.24,125.31,125.09,125.24,10300.0,88.3041,88.3534,88.1983,88.3041,10300.0
2013-11-27 10:30:00,125.29,125.4,125.17,125.32,9500.0,88.3393,88.4169,88.2547,88.3605,9500.0
2013-11-27 11:00:00,125.23,125.68,125.23,125.64,27900.0,88.297,88.6143,88.297,88.5861,27900.0
2013-11-27 11:30:00,125.64,125.64,125.44,125.44,8700.0,88.5861,88.5861,88.4451,88.4451,8700.0
2013-11-27 12:00:00,125.44,125.49,125.33,125.42,15500.0,88.4451,88.4803,88.3675,88.431,15500.0
2013-11-27 12:30:00,125.45,125.53,125.33,125.36,21900.0,88.4521,88.5085,88.3675,88.3887,21900.0
2013-11-27 13:00:00,125.41,125.52,125.39,125.52,13100.0,88.4239,88.5015,88.4098,88.5015,13100.0
2013-11-27 13:30:00,125.52,125.54,125.45,125.45,8100.0,88.5015,88.5156,88.4521,88.4521,8100.0
2013-11-27 14:00:00,125.48,125.55,125.39,125.42,12700.0,88.4733,88.5226,88.4098,88.431,12700.0
2013-11-27 14:30:00,125.43,125.49,125.34,125.4,6500.0,88.438,88.4803,88.3746,88.4169,6500.0
2013-11-27 15:00:00,125.37,125.52,125.33,125.4,14400.0,88.3957,88.5015,88.3675,88.4169,14400.0
2013-11-27 15:30:00,125.44,125.44,125.18,125.22,50500.0,88.4451,88.4451,88.2617,88.2899,50500.0
2013-11-29 09:30:00,125.05,125.46,124.97,125.4,53500.0,88.1701,88.4592,88.1137,88.4169,53500.0
2013-11-29 10:00:00,125.29,125.49,125.28,125.4,25600.0,88.3393,88.4803,88.3323,88.4169,25600.0
2013-11-29 10:30:00,125.34,125.45,125.28,125.3,12700.0,88.3746,88.4521,88.3323,88.3464,12700.0
2013-11-29 11:00:00,125.33,125.33,125.22,125.23,11300.0,88.3675,88.3675,88.2899,88.297,11300.0
2013-11-29 11:30:00,125.26,125.29,125.19,125.23,7900.0,88.3182,88.3393,88.2688,88.297,7900.0
2013-11-29 12:00:00,125.21,125.28,125.21,125.24,14800.0,88.2829,88.3323,88.2829,88.3041,14800.0
2013-11-29 12:30:00,125.23,125.23,124.89,125.06,22900.0,88.297,88.297,88.0573,88.1771,22900.0
2013-12-02 09:30:00,124.82,124.92,124.38,124.83,64200.0,88.0079,88.0784,87.6977,88.015,64200.0
2013-12-02 10:00:00,124.83,125.45,124.73,125.45,51000.0,88.015,88.4521,87.9445,88.4521,51000.0
2013-12-02 10:30:00,125.48,125.55,125.36,125.43,67300.0,88.4733,88.5226,88.3887,88.438,67300.0
2013-12-02 11:00:00,125.46,125.49,125.25,125.26,33400.0,88.4592,88.4803,88.3111,88.3182,33400.0
2013-12-02 11:30:00,125.26,125.27,124.88,124.88,30600.0,88.3182,88.3252,88.0502,88.0502,30600.0
2013-12-02 12:00:00,124.88,124.88,124.64,124.64,21400.0,88.0502,88.0502,87.881,87.881,21400.0
2013-12-02 12:30:00,124.62,124.63,124.51,124.56,17300.0,87.8669,87.874,87.7893,87.8246,17300.0
2013-12-02 13:00:00,124.56,124.65,124.36,124.36,34600.0,87.8246,87.8881,87.6836,87.6836,34600.0
2013-12-02 13:30:00,124.38,124.4,124.23,124.4,24600.0,87.6977,87.7118,87.5919,87.7118,24600.0
2013-12-02 14:00:00,124.39,124.43,124.19,124.43,17400.0,87.7047,87.7329,87.5637,87.7329,17400.0
2013-12-02 14:30:00,124.45,124.47,124.33,124.41,13100.0,87.747,87.7611,87.6624,87.7188,13100.0
2013-12-02 15:00:00,124.4,124.49,124.32,124.32,21300.0,87.7118,87.7752,87.6554,87.6554,21300.0
2013-12-02 15:30:00,124.31,124.31,124.04,124.13,53900.0,87.6483,87.6483,87.458,87.5214,53900.0
2013-12-03 09:30:00,123.55,123.84,123.45,123.76,73600.0,87.1125,87.3169,87.042,87.2605,73600.0
2013-12-03 10:00:00,123.8,124.05,123.64,123.86,58200.0,87.2887,87.465,87.1759,87.331,58200.0
2013-12-03 10:30:00,123.87,123.9,123.66,123.85,20900.0,87.3381,87.3592,87.19,87.324,20900.0
2013-12-03 11:00:00,123.84,124.08,123.4,123.55,42700.0,87.3169,87.4862,87.0067,87.1125,42700.0
2013-12-03 11:30:00,123.53,123.55,122.53,123.01,84400.0,87.0984,87.1125,86.3933,86.7317,84400.0
2013-12-03 12:00:00,123.07,123.41,122.92,123.41,29900.0,86.774,87.0138,86.6683,87.0138,29900.0
2013-12-03 12:30:00,123.41,123.45,123.27,123.33,18000.0,87.0138,87.042,86.915,86.9574,18000.0
2013-12-03 13:00:00,123.31,123.33,123.08,123.12,14800.0,86.9432,86.9574,86.7811,86.8093,14800.0
2013-12-03 13:30:00,123.18,123.29,123.11,123.29,21000.0,86.8516,86.9291,86.8022,86.9291,21000.0
2013-12-03 14:00:00,123.28,123.4,123.19,123.4,17400.0,86.9221,87.0067,86.8586,87.0067,17400.0
2013-12-03 14:30:00,123.43,123.6,123.4,123.6,17100.0,87.0279,87.1477,87.0067,87.1477,17100.0
2013-12-03 15:00:00,123.59,123.6,123.3,123.37,20900.0,87.1407,87.1477,86.9362,86.9856,20900.0
2013-12-03 15:30:00,123.36,123.59,123.31,123.58,50900.0,86.9785,87.1407,86.9432,87.1336,50900.0
2013-12-04 09:30:00,122.46,123.09,122.11,122.98,68500.0,86.3439,86.7881,86.0972,86.7106,68500.0
2013-12-04 10:00:00,122.99,123.51,122.99,123.51,19500.0,86.7176,87.0843,86.7176,87.0843,19500.0
2013-12-04 10:30:00,123.46,123.59,123.31,123.43,14900.0,87.049,87.1407,86.9432,87.0279,14900.0
2013-12-04 11:00:00,123.42,123.46,123.02,123.02,13900.0,87.0208,87.049,86.7388,86.7388,13900.0
2013-12-04 11:30:00,123.04,123.4,123.0,123.16,42600.0,86.7529,87.0067,86.7247,86.8375,42600.0
2013-12-04 12:00:00,123.09,123.12,122.93,123.05,7900.0,86.7881,86.8093,86.6753,86.7599,7900.0
2013-12-04 12:30:00,122.98,123.17,122.98,123.08,5300.0,86.7106,86.8445,86.7106,86.7811,5300.0
2013-12-04 13:00:00,123.09,123.25,122.71,122.73,18500.0,86.7881,86.9009,86.5202,86.5343,18500.0
2013-12-04 13:30:00,122.7,122.76,122.4,122.58,42900.0,86.5132,86.5555,86.3016,86.4285,42900.0
2013-12-04 14:00:00,122.61,123.05,122.58,122.88,54400.0,86.4497,86.7599,86.4285,86.6401,54400.0
2013-12-04 14:30:00,122.93,123.08,122.93,123.04,18900.0,86.6753,86.7811,86.6753,86.7529,18900.0
2013-12-04 15:00:00,123.06,123.29,122.94,123.28,12100.0,86.767,86.9291,86.6824,86.9221,12100.0
2013-12-04 15:30:00,123.25,123.34,123.13,123.16,39500.0,86.9009,86.9644,86.8163,86.8375,39500.0
2013-12-05 09:30:00,122.3,122.42,122.0,122.14,60800.0,86.2311,86.3157,86.0196,86.1183,60800.0
2013-12-05 10:00:00,122.14,122.37,122.0,122.07,31800.0,86.1183,86.2805,86.0196,86.069,31800.0
2013-12-05 10:30:00,122.11,122.19,121.75,121.77,20800.0,86.0972,86.1536,85.8433,85.8574,20800.0
2013-12-05 11:00:00,121.82,121.95,121.58,121.59,34000.0,85.8927,85.9843,85.7235,85.7305,34000.0
2013-12-05 11:30:00,121.59,121.65,121.53,121.56,28600.0,85.7305,85.7728,85.6882,85.7094,28600.0
2013-12-05 12:00:00,121.54,121.75,121.54,121.6,33800.0,85.6953,85.8433,85.6953,85.7376,33800.0
2013-12-05 12:30:00,121.62,121.66,121.51,121.55,16500.0,85.7517,85.7799,85.6741,85.7023,16500.0
2013-12-05 13:00:00,121.51,121.56,121.34,121.42,20600.0,85.6741,85.7094,85.5542,85.6107,20600.0
2013-12-05 13:30:00,121.42,121.52,121.31,121.35,14900.0,85.6107,85.6812,85.5331,85.5613,14900.0
2013-12-05 14:00:00,121.36,121.42,121.26,121.32,15500.0,85.5683,85.6107,85.4978,85.5401,15500.0
2013-12-05 14:30:00,121.41,121.53,121.33,121.34,28000.0,85.6036,85.6882,85.5472,85.5542,28000.0
2013-12-05 15:00:00,121.32,121.62,121.32,121.55,35200.0,85.5401,85.7517,85.5401,85.7023,35200.0
2013-12-05 15:30:00,121.53,121.76,121.51,121.59,88100.0,85.6882,85.8504,85.6741,85.7305,88100.0
2013-12-06 09:30:00,122.28,122.92,122.28,122.89,25000.0,86.217,86.6683,86.217,86.6471,25000.0
2013-12-06 10:00:00,122.9,123.07,122.71,122.72,32000.0,86.6542,86.774,86.5202,86.5273,32000.0
2013-12-06 10:30:00,122.75,122.99,122.69,122.79,19300.0,86.5484,86.7176,86.5061,86.5766,19300.0
2013-12-06 11:00:00,122.85,123.0,122.8,123.0,15000.0,86.6189,86.7247,86.5837,86.7247,15000.0
2013-12-06 11:30:00,122.86,123.0,122.86,122.9,10400.0,86.626,86.7247,86.626,86.6542,10400.0
2013-12-06 12:00:00,122.9,123.0,122.9,122.99,3600.0,86.6542,86.7247,86.6542,86.7176,3600.0
2013-12-06 12:30:00,122.95,123.09,122.93,123.05,21200.0,86.6894,86.7881,86.6753,86.7599,21200.0
2013-12-06 13:00:00,123.05,123.14,122.95,122.95,19200.0,86.7599,86.8234,86.6894,86.6894,19200.0
2013-12-06 13:30:00,122.9,122.98,122.83,122.88,15200.0,86.6542,86.7106,86.6048,86.6401,15200.0
2013-12-06 14:00:00,122.87,122.94,122.8,122.86,20200.0,86.633,86.6824,86.5837,86.626,20200.0
2013-12-06 14:30:00,122.88,122.95,122.84,122.88,18900.0,86.6401,86.6894,86.6119,86.6401,18900.0
2013-12-06 15:00:00,122.88,122.88,122.79,122.8,17100.0,86.6401,86.6401,86.5766,86.5837,17100.0
2013-12-06 15:30:00,122.8,122.9,122.7,122.76,39600.0,86.5837,86.6542,86.5132,86.5555,39600.0
2013-12-09 09:30:00,122.59,122.7,122.39,122.61,44200.0,86.4356,86.5132,86.2946,86.4497,44200.0
2013-12-09 10:00:00,122.65,122.65,122.38,122.43,22100.0,86.4779,86.4779,86.2875,86.3228,22100.0
2013-12-09 10:30:00,122.43,122.5,122.25,122.5,25100.0,86.3228,86.3721,86.1959,86.3721,25100.0
2013-12-09 11:00:00,122.42,122.73,122.42,122.64,18300.0,86.3157,86.5343,86.3157,86.4708,18300.0
2013-12-09 11:30:00,122.61,122.8,122.52,122.75,26100.0,86.4497,86.5837,86.3862,86.5484,26100.0
2013-12-09 12:00:00,122.76,122.83,122.6,122.69,25800.0,86.5555,86.6048,86.4426,86.5061,25800.0
2013-12-09 12:30:00,122.71,122.78,122.68,122.77,17900.0,86.5202,86.5696,86.499,86.5625,17900.0
2013-12-09 13:00:00,122.77,122.93,122.73,122.84,18600.0,86.5625,86.6753,86.5343,86.6119,18600.0
2013-12-09 13:30:00,122.84,122.85,122.65,122.66,18900.0,86.6119,86.6189,86.4779,86.4849,18900.0
2013-12-09 14:00:00,122.65,122.68,122.52,122.65,24800.0,86.4779,86.499,86.3862,86.4779,24800.0
2013-12-09 14:30:00,122.66,122.66,122.56,122.6,26100.0,86.4849,86.4849,86.4144,86.4426,26100.0
2013-12-09 15:00:00,122.6,122.66,122.5,122.57,51800.0,86.4426,86.4849,86.3721,86.4215,51800.0
2013-12-09 15:30:00,122.61,122.63,122.42,122.46,60300.0,86.4497,86.4638,86.3157,86.3439,60300.0
2013-12-10 09:30:00,121.38,121.66,121.28,121.56,35200.0,85.5824,85.7799,85.5119,85.7094,35200.0
2013-12-10 10:00:00,121.51,121.59,121.41,121.5,31800.0,85.6741,85.7305,85.6036,85.6671,31800.0
2013-12-10 10:30:00,121.56,121.94,121.49,121.85,31400.0,85.7094,85.9773,85.66,85.9138,31400.0
2013-12-10 11:00:00,121.85,121.85,121.59,121.79,22700.0,85.9138,85.9138,85.7305,85.8715,22700.0
2013-12-10 11:30:00,121.83,121.89,121.73,121.82,26300.0,85.8997,85.942,85.8292,85.8927,26300.0
2013-12-10 12:00:00,121.8,121.94,121.66,121.85,33000.0,85.8786,85.9773,85.7799,85.9138,33000.0
2013-12-10 12:30:00,121.85,121.93,121.75,121.83,63500.0,85.9138,85.9702,85.8433,85.8997,63500.0
2013-12-10 13:00:00,121.89,121.93,121.81,121.84,23200.0,85.942,85.9702,85.8856,85.9068,23200.0
2013-12-10 13:30:00,121.83,121.88,121.71,121.76,14700.0,85.8997,85.935,85.8151,85.8504,14700.0
2013-12-10 14:00:00,121.76,121.82,121.67,121.71,19100.0,85.8504,85.8927,85.7869,85.8151,19100.0
2013-12-10 14:30:00,121.75,121.86,121.7,121.85,31500.0,85.8433,85.9209,85.8081,85.9138,31500.0
2013-12-10 15:00:00,121.84,121.88,121.72,121.73,37500.0,85.9068,85.935,85.8222,85.8292,37500.0
2013-12-10 15:30:00,121.77,121.81,121.66,121.7,46900.0,85.8574,85.8856,85.7799,85.8081,46900.0
2013-12-11 09:30:00,121.36,121.82,120.6,120.81,130200.0,85.5683,85.8927,85.0325,85.1806,130200.0
2013-12-11 10:00:00,120.8,120.88,120.42,120.52,57900.0,85.1735,85.2299,84.9056,84.9761,57900.0
2013-12-11 10:30:00,120.49,120.79,120.47,120.77,21000.0,84.9549,85.1665,84.9408,85.1523,21000.0
2013-12-11 11:00:00,120.75,120.96,120.7,120.91,29000.0,85.1382,85.2863,85.103,85.2511,29000.0
2013-12-11 11:30:00,120.84,120.96,120.65,120.82,14500.0,85.2017,85.2863,85.0677,85.1876,14500.0
2013-12-11 12:00:00,120.77,120.78,120.51,120.53,18600.0,85.1523,85.1594,84.969,84.9831,18600.0
2013-12-11 12:30:00,120.51,120.67,120.45,120.51,24900.0,84.969,85.0818,84.9267,84.969,24900.0
2013-12-11 13:00:00,120.49,120.77,120.49,120.52,16500.0,84.9549,85.1523,84.9549,84.9761,16500.0
2013-12-11 13:30:00,120.49,120.7,120.47,120.55,22600.0,84.9549,85.103,84.9408,84.9972,22600.0
2013-12-11 14:00:00,120.55,120.67,120.33,120.49,21700.0,84.9972,85.0818,84.8421,84.9549,21700.0
2013-12-11 14:30:00,120.48,120.74,120.45,120.56,23900.0,84.9479,85.1312,84.9267,85.0043,23900.0
2013-12-11 15:00:00,120.53,120.62,120.3,120.41,27600.0,84.9831,85.0466,84.821,84.8985,27600.0
2013-12-11 15:30:00,120.41,120.51,120.19,120.35,84400.0,84.8985,84.969,84.7434,84.8562,84400.0
2013-12-12 09:30:00,120.65,120.76,120.18,120.31,27400.0,85.0677,85.1453,84.7364,84.828,27400.0
2013-12-12 10:00:00,120.35,120.67,120.3,120.6,28700.0,84.8562,85.0818,84.821,85.0325,28700.0
2013-12-12 10:30:00,120.66,120.92,120.57,120.92,28600.0,85.0748,85.2581,85.0113,85.2581,28600.0
2013-12-12 11:00:00,120.91,120.99,120.64,120.74,24700.0,85.2511,85.3075,85.0607,85.1312,24700.0
2013-12-12 11:30:00,120.79,120.82,120.57,120.58,16700.0,85.1665,85.1876,85.0113,85.0184,16700.0
2013-12-12 12:00:00,120.69,120.69,120.34,120.4,23600.0,85.0959,85.0959,84.8492,84.8915,23600.0
2013-12-12 12:30:00,120.37,120.44,120.3,120.42,15600.0,84.8703,84.9197,84.821,84.9056,15600.0
2013-12-12 13:00:00,120.42,120.5,120.35,120.5,9900.0,84.9056,84.962,84.8562,84.962,9900.0
2013-12-12 13:30:00,120.5,120.6,120.39,120.4,19300.0,84.962,85.0325,84.8844,84.8915,19300.0
2013-12-12 14:00:00,120.47,120.58,120.38,120.55,25800.0,84.9408,85.0184,84.8774,84.9972,25800.0
2013-12-12 14:30:00,120.49,120.66,120.4,120.61,34400.0,84.9549,85.0748,84.8915,85.0395,34400.0
2013-12-12 15:00:00,120.59,120.81,120.56,120.81,59700.0,85.0254,85.1806,85.0043,85.1806,59700.0
2013-12-12 15:30:00,120.8,120.84,120.35,120.42,71300.0,85.1735,85.2017,84.8562,84.9056,71300.0
2013-12-13 09:30:00,120.0,120.02,118.92,119.21,125300.0,84.6094,84.6235,83.848,84.0524,125300.0
2013-12-13 10:00:00,119.18,119.59,119.18,119.19,27900.0,84.0313,84.3204,84.0313,84.0383,27900.0
2013-12-13 10:30:00,119.24,119.55,119.21,119.46,36200.0,84.0736,84.2922,84.0524,84.2287,36200.0
2013-12-13 11:00:00,119.41,119.49,119.35,119.37,16300.0,84.1934,84.2498,84.1511,84.1652,16300.0
2013-12-13 11:30:00,119.37,119.57,119.35,119.46,13400.0,84.1652,84.3063,84.1511,84.2287,13400.0
2013-12-13 12:00:00,119.5,119.51,119.3,119.43,32200.0,84.2569,84.264,84.1159,84.2075,32200.0
2013-12-13 12:30:00,119.46,119.46,119.21,119.31,17800.0,84.2287,84.2287,84.0524,84.1229,17800.0
2013-12-13 13:00:00,119.31,119.33,119.06,119.11,40100.0,84.1229,84.137,83.9467,83.9819,40100.0
2013-12-13 13:30:00,119.11,119.36,119.08,119.23,32400.0,83.9819,84.1582,83.9608,84.0665,32400.0
2013-12-13 14:00:00,119.26,119.26,119.01,119.05,60100.0,84.0877,84.0877,83.9114,83.9396,60100.0
2013-12-13 14:30:00,119.05,119.16,119.05,119.16,67000.0,83.9396,84.0172,83.9396,84.0172,67000.0
2013-12-13 15:00:00,119.2,119.48,119.14,119.43,62400.0,84.0454,84.2428,84.0031,84.2075,62400.0
2013-12-13 15:30:00,119.43,119.47,119.19,119.27,145800.0,84.2075,84.2357,84.0383,84.0947,145800.0
2013-12-16 09:30:00,118.55,119.0,118.53,118.9,70900.0,83.5871,83.9044,83.573,83.8339,70900.0
2013-12-16 10:00:00,118.95,119.14,118.83,119.11,49400.0,83.8691,84.0031,83.7845,83.9819,49400.0
2013-12-16 10:30:00,119.13,119.15,118.86,119.0,68600.0,83.996,84.0101,83.8056,83.9044,68600.0
2013-12-16 11:00:00,118.99,119.04,118.56,118.74,39400.0,83.8973,83.9326,83.5941,83.721,39400.0
2013-12-16 11:30:00,118.71,118.97,118.65,118.89,27600.0,83.6999,83.8832,83.6576,83.8268,27600.0
2013-12-16 12:00:00,118.89,118.94,118.65,118.74,24200.0,83.8268,83.8621,83.6576,83.721,24200.0
2013-12-16 12:30:00,118.71,118.83,118.7,118.8,11100.0,83.6999,83.7845,83.6928,83.7633,11100.0
2013-12-16 13:00:00,118.8,118.8,118.53,118.62,32200.0,83.7633,83.7633,83.573,83.6364,32200.0
2013-12-16 13:30:00,118.57,118.6,118.43,118.55,92300.0,83.6012,83.6223,83.5025,83.5871,92300.0
2013-12-16 14:00:00,118.54,118.6,118.49,118.5,41700.0,83.58,83.6223,83.5448,83.5518,41700.0
2013-12-16 14:30:00,118.53,118.64,118.41,118.64,47100.0,83.573,83.6505,83.4884,83.6505,47100.0
2013-12-16 15:00:00,118.64,118.84,118.6,118.67,41500.0,83.6505,83.7915,83.6223,83.6717,41500.0
2013-12-16 15:30:00,118.63,118.66,118.47,118.66,141300.0,83.6435,83.6646,83.5307,83.6646,141300.0
2013-12-17 09:30:00,118.49,118.99,118.11,118.88,56700.0,83.5448,83.8973,83.2768,83.8198,56700.0
2013-12-17 10:00:00,118.84,118.99,118.63,118.89,25400.0,83.7915,83.8973,83.6435,83.8268,25400.0
2013-12-17 10:30:00,118.76,118.89,118.51,118.68,30400.0,83.7351,83.8268,83.5589,83.6787,30400.0
2013-12-17 11:00:00,118.68,118.69,118.5,118.59,26200.0,83.6787,83.6858,83.5518,83.6153,26200.0
2013-12-17 11:30:00,118.61,118.89,118.61,118.74,18000.0,83.6294,83.8268,83.6294,83.721,18000.0
2013-12-17 12:00:00,118.73,118.99,118.73,118.86,48400.0,83.714,83.8973,83.714,83.8056,48400.0
2013-12-17 12:30:00,118.92,119.05,118.8,118.8,27300.0,83.848,83.9396,83.7633,83.7633,27300.0
2013-12-17 13:00:00,118.78,119.0,118.6,118.83,35700.0,83.7492,83.9044,83.6223,83.7845,35700.0
2013-12-17 13:30:00,118.93,119.0,118.69,118.77,16100.0,83.855,83.9044,83.6858,83.7422,16100.0
2013-12-17 14:00:00,118.78,119.11,118.77,118.94,21600.0,83.7492,83.9819,83.7422,83.8621,21600.0
2013-12-17 14:30:00,118.99,119.0,118.78,118.84,24100.0,83.8973,83.9044,83.7492,83.7915,24100.0
2013-12-17 15:00:00,118.84,118.94,118.8,118.89,32300.0,83.7915,83.8621,83.7633,83.8268,32300.0
2013-12-17 15:30:00,118.88,118.96,118.6,118.62,40800.0,83.8198,83.8762,83.6223,83.6364,40800.0
2013-12-18 09:30:00,120.01,120.24,119.76,119.9,85600.0,84.6165,84.7787,84.4402,84.5389,85600.0
2013-12-18 10:00:00,119.91,120.0,119.69,119.75,44100.0,84.546,84.6094,84.3909,84.4332,44100.0
2013-12-18 10:30:00,119.73,119.8,119.42,119.51,54400.0,84.4191,84.4684,84.2005,84.264,54400.0
2013-12-18 11:00:00,119.45,119.76,119.37,119.6,45300.0,84.2216,84.4402,84.1652,84.3274,45300.0
2013-12-18 11:30:00,119.62,119.68,119.4,119.55,14200.0,84.3415,84.3838,84.1864,84.2922,14200.0
2013-12-18 12:00:00,119.55,119.7,119.37,119.53,24000.0,84.2922,84.3979,84.1652,84.2781,24000.0
2013-12-18 12:30:00,119.62,119.63,119.37,119.37,13300.0,84.3415,84.3486,84.1652,84.1652,13300.0
2013-12-18 13:00:00,119.45,119.48,119.18,119.35,17300.0,84.2216,84.2428,84.0313,84.1511,17300.0
2013-12-18 13:30:00,119.3,119.64,119.2,119.51,16700.0,84.1159,84.3556,84.0454,84.264,16700.0
2013-12-18 14:00:00,119.49,120.65,119.03,120.64,109700.0,84.2498,85.0677,83.9255,85.0607,109700.0
2013-12-18 14:30:00,120.65,120.93,120.47,120.84,73200.0,85.0677,85.2652,84.9408,85.2017,73200.0
2013-12-18 15:00:00,120.83,120.93,120.55,120.74,112400.0,85.1947,85.2652,84.9972,85.1312,112400.0
2013-12-18 15:30:00,120.74,121.09,120.56,121.07,148500.0,85.1312,85.378,85.0043,85.3639,148500.0
2013-12-19 09:30:00,118.83,119.25,118.79,118.79,90100.0,83.7845,84.0806,83.7563,83.7563,90100.0
2013-12-19 10:00:00,118.82,118.89,118.5,118.64,77900.0,83.7774,83.8268,83.5518,83.6505,77900.0
2013-12-19 10:30:00,118.64,118.68,118.56,118.61,62400.0,83.6505,83.6787,83.5941,83.6294,62400.0
2013-12-19 11:00:00,118.58,118.64,118.37,118.44,50300.0,83.6082,83.6505,83.4602,83.5095,50300.0
2013-12-19 11:30:00,118.46,118.58,118.4,118.56,45700.0,83.5236,83.6082,83.4813,83.5941,45700.0
2013-12-19 12:00:00,118.54,118.57,118.4,118.52,26600.0,83.58,83.6012,83.4813,83.5659,26600.0
2013-12-19 12:30:00,118.54,118.6,118.48,118.53,18600.0,83.58,83.6223,83.5377,83.573,18600.0
2013-12-19 13:00:00,118.53,118.79,118.48,118.66,31200.0,83.573,83.7563,83.5377,83.6646,31200.0
2013-12-19 13:30:00,118.65,118.66,118.5,118.58,24800.0,83.6576,83.6646,83.5518,83.6082,24800.0
2013-12-19 14:00:00,118.58,118.62,118.44,118.44,27100.0,83.6082,83.6364,83.5095,83.5095,27100.0
2013-12-19 14:30:00,118.44,118.56,118.4,118.55,28400.0,83.5095,83.5941,83.4813,83.5871,28400.0
2013-12-19 15:00:00,118.5,118.76,118.49,118.69,41100.0,83.5518,83.7351,83.5448,83.6858,41100.0
2013-12-19 15:30:00,118.7,118.77,118.56,118.71,91300.0,83.6928,83.7422,83.5941,83.6999,91300.0
2013-12-20 09:30:00,118.47,118.82,118.35,118.48,48300.0,83.5307,83.7774,83.4461,83.5377,48300.0
2013-12-20 10:00:00,118.5,118.51,118.2,118.31,38300.0,83.5518,83.5589,83.3403,83.4179,38300.0
2013-12-20 10:30:00,118.31,118.47,118.26,118.43,41200.0,83.4179,83.5307,83.3826,83.5025,41200.0
2013-12-20 11:00:00,118.44,118.59,118.42,118.5,17500.0,83.5095,83.6153,83.4954,83.5518,17500.0
2013-12-20 11:30:00,118.49,118.63,118.46,118.56,14600.0,83.5448,83.6435,83.5236,83.5941,14600.0
2013-12-20 12:00:00,118.54,118.76,118.53,118.71,44300.0,83.58,83.7351,83.573,83.6999,44300.0
2013-12-20 12:30:00,118.76,118.79,118.6,118.7,11700.0,83.7351,83.7563,83.6223,83.6928,11700.0
2013-12-20 13:00:00,118.65,118.76,118.56,118.68,19300.0,83.6576,83.7351,83.5941,83.6787,19300.0
2013-12-20 13:30:00,118.7,118.75,118.55,118.73,26000.0,83.6928,83.7281,83.5871,83.714,26000.0
2013-12-20 14:00:00,118.74,118.77,118.57,118.62,31300.0,83.721,83.7422,83.6012,83.6364,31300.0
2013-12-20 14:30:00,118.61,118.68,118.5,118.54,21300.0,83.6294,83.6787,83.5518,83.58,21300.0
2013-12-20 15:00:00,118.54,118.75,118.5,118.72,37800.0,83.58,83.7281,83.5518,83.7069,37800.0
2013-12-20 15:30:00,118.68,118.76,118.59,118.76,63000.0,83.6787,83.7351,83.6153,83.7351,63000.0
2013-12-23 09:30:00,118.95,119.16,118.78,119.15,40300.0,83.8691,84.0172,83.7492,84.0101,40300.0
2013-12-23 10:00:00,119.07,119.18,118.94,119.09,34100.0,83.9537,84.0313,83.8621,83.9678,34100.0
2013-12-23 10:30:00,119.08,119.24,119.02,119.05,25400.0,83.9608,84.0736,83.9185,83.9396,25400.0
2013-12-23 11:00:00,119.02,119.09,118.95,118.99,24700.0,83.9185,83.9678,83.8691,83.8973,24700.0
2013-12-23 11:30:00,118.98,119.16,118.9,119.13,32000.0,83.8903,84.0172,83.8339,83.996,32000.0
2013-12-23 12:00:00,119.08,119.22,119.05,119.21,22500.0,83.9608,84.0595,83.9396,84.0524,22500.0
2013-12-23 12:30:00,119.17,119.32,119.17,119.27,17900.0,84.0242,84.13,84.0242,84.0947,17900.0
2013-12-23 13:00:00,119.26,119.43,119.22,119.24,23700.0,84.0877,84.2075,84.0595,84.0736,23700.0
2013-12-23 13:30:00,119.31,119.31,119.14,119.23,34900.0,84.1229,84.1229,84.0031,84.0665,34900.0
2013-12-23 14:00:00,119.26,119.33,119.16,119.16,22400.0,84.0877,84.137,84.0172,84.0172,22400.0
2013-12-23 14:30:00,119.16,119.31,119.13,119.24,28900.0,84.0172,84.1229,83.996,84.0736,28900.0
2013-12-23 15:00:00,119.21,119.3,119.17,119.3,27700.0,84.0524,84.1159,84.0242,84.1159,27700.0
2013-12-23 15:30:00,119.3,119.45,119.29,119.39,93500.0,84.1159,84.2216,84.1088,84.1793,93500.0
2013-12-24 09:30:00,118.25,118.54,118.07,118.48,82000.0,83.3756,83.58,83.2486,83.5377,82000.0
2013-12-24 10:00:00,118.48,118.61,118.39,118.61,44100.0,83.5377,83.6294,83.4743,83.6294,44100.0
2013-12-24 10:30:00,118.61,118.61,118.41,118.48,44700.0,83.6294,83.6294,83.4884,83.5377,44700.0
2013-12-24 11:00:00,118.48,118.55,118.44,118.54,23100.0,83.5377,83.5871,83.5095,83.58,23100.0
2013-12-24 11:30:00,118.52,118.55,118.37,118.42,25100.0,83.5659,83.5871,83.4602,83.4954,25100.0
2013-12-24 12:00:00,118.41,118.48,118.34,118.47,23600.0,83.4884,83.5377,83.439,83.5307,23600.0
2013-12-24 12:30:00,118.41,118.64,118.41,118.6,86800.0,83.4884,83.6505,83.4884,83.6223,86800.0
2013-12-26 09:30:00,120.52,121.59,120.41,121.47,100700.0,84.9761,85.7305,84.8985,85.6459,100700.0
2013-12-26 10:00:00,121.47,121.74,121.45,121.61,53300.0,85.6459,85.8363,85.6318,85.7446,53300.0
2013-12-26 10:30:00,121.62,121.84,121.56,121.8,36000.0,85.7517,85.9068,85.7094,85.8786,36000.0
2013-12-26 11:00:00,121.8,121.85,121.66,121.66,29000.0,85.8786,85.9138,85.7799,85.7799,29000.0
2013-12-26 11:30:00,121.72,121.72,121.25,121.46,33200.0,85.8222,85.8222,85.4908,85.6389,33200.0
2013-12-26 12:00:00,121.47,121.64,121.44,121.59,23600.0,85.6459,85.7658,85.6248,85.7305,23600.0
2013-12-26 12:30:00,121.64,121.77,121.59,121.69,24200.0,85.7658,85.8574,85.7305,85.801,24200.0
2013-12-26 13:00:00,121.68,121.73,121.64,121.64,10500.0,85.794,85.8292,85.7658,85.7658,10500.0
2013-12-26 13:30:00,121.64,121.8,121.64,121.79,19700.0,85.7658,85.8786,85.7658,85.8715,19700.0
2013-12-26 14:00:00,121.79,121.92,121.76,121.9,29200.0,85.8715,85.9632,85.8504,85.9491,29200.0
2013-12-26 14:30:00,121.89,121.96,121.83,121.83,29300.0,85.942,85.9914,85.8997,85.8997,29300.0
2013-12-26 15:00:00,121.82,121.93,121.81,121.91,39000.0,85.8927,85.9702,85.8856,85.9561,39000.0
2013-12-26 15:30:00,121.93,121.94,121.65,121.7,77700.0,85.9702,85.9773,85.7728,85.8081,77700.0
2013-12-27 09:30:00,122.52,122.66,122.13,122.19,39000.0,86.3862,86.4849,86.1113,86.1536,39000.0
2013-12-27 10:00:00,122.19,122.2,121.85,121.86,43400.0,86.1536,86.1606,85.9138,85.9209,43400.0
2013-12-27 10:30:00,121.84,121.86,121.45,121.49,41700.0,85.9068,85.9209,85.6318,85.66,41700.0
2013-12-27 11:00:00,121.49,121.58,121.47,121.55,20000.0,85.66,85.7235,85.6459,85.7023,20000.0
2013-12-27 11:30:00,121.58,121.85,121.56,121.81,24300.0,85.7235,85.9138,85.7094,85.8856,24300.0
2013-12-27 12:00:00,121.81,121.89,121.78,121.86,22200.0,85.8856,85.942,85.8645,85.9209,22200.0
2013-12-27 12:30:00,121.86,121.95,121.8,121.8,10300.0,85.9209,85.9843,85.8786,85.8786,10300.0
2013-12-27 13:00:00,121.79,121.87,121.76,121.83,10700.0,85.8715,85.9279,85.8504,85.8997,10700.0
2013-12-27 13:30:00,121.8,121.86,121.8,121.84,6200.0,85.8786,85.9209,85.8786,85.9068,6200.0
2013-12-27 14:00:00,121.8,121.84,121.73,121.75,15500.0,85.8786,85.9068,85.8292,85.8433,15500.0
2013-12-27 14:30:00,121.75,121.79,121.69,121.69,12000.0,85.8433,85.8715,85.801,85.801,12000.0
2013-12-27 15:00:00,121.69,121.71,121.51,121.59,18800.0,85.801,85.8151,85.6741,85.7305,18800.0
2013-12-27 15:30:00,121.59,121.86,121.57,121.86,60100.0,85.7305,85.9209,85.7164,85.9209,60100.0
2013-12-30 09:30:00,122.82,123.14,122.21,122.27,45600.0,86.5978,86.8234,86.1677,86.21,45600.0
2013-12-30 10:00:00,122.27,122.29,121.9,121.9,42600.0,86.21,86.2241,85.9491,85.9491,42600.0
2013-12-30 10:30:00,121.89,122.14,121.89,122.0,19900.0,85.942,86.1183,85.942,86.0196,19900.0
2013-12-30 11:00:00,122.0,122.14,121.99,122.06,16700.0,86.0196,86.1183,86.0125,86.0619,16700.0
2013-12-30 11:30:00,122.06,122.06,121.86,121.88,13400.0,86.0619,86.0619,85.9209,85.935,13400.0
2013-12-30 12:00:00,121.91,122.03,121.88,121.9,18300.0,85.9561,86.0407,85.935,85.9491,18300.0
2013-12-30 12:30:00,121.89,122.1,121.87,122.09,17500.0,85.942,86.0901,85.9279,86.0831,17500.0
2013-12-30 13:00:00,122.04,122.04,121.85,121.87,21100.0,86.0478,86.0478,85.9138,85.9279,21100.0
2013-12-30 13:30:00,121.88,121.98,121.75,121.75,25900.0,85.935,86.0055,85.8433,85.8433,25900.0
2013-12-30 14:00:00,121.78,121.78,121.49,121.5,30200.0,85.8645,85.8645,85.66,85.6671,30200.0
2013-12-30 14:30:00,121.5,121.56,121.45,121.45,31800.0,85.6671,85.7094,85.6318,85.6318,31800.0
2013-12-30 15:00:00,121.45,121.51,121.39,121.41,40100.0,85.6318,85.6741,85.5895,85.6036,40100.0
2013-12-30 15:30:00,121.39,121.43,121.32,121.37,55800.0,85.5895,85.6177,85.5401,85.5754,55800.0
2013-12-31 09:30:00,121.5,121.8,121.35,121.43,37000.0,85.6671,85.8786,85.5613,85.6177,37000.0
2013-12-31 10:00:00,121.53,121.64,121.44,121.58,20900.0,85.6882,85.7658,85.6248,85.7235,20900.0
2013-12-31 10:30:00,121.55,121.56,121.33,121.39,33300.0,85.7023,85.7094,85.5472,85.5895,33300.0
2013-12-31 11:00:00,121.36,121.6,121.36,121.59,12100.0,85.5683,85.7376,85.5683,85.7305,12100.0
2013-12-31 11:30:00,121.6,121.6,121.42,121.44,14100.0,85.7376,85.7376,85.6107,85.6248,14100.0
2013-12-31 12:00:00,121.44,121.44,121.22,121.28,21800.0,85.6248,85.6248,85.4696,85.5119,21800.0
2013-12-31 12:30:00,121.25,121.47,121.25,121.47,12600.0,85.4908,85.6459,85.4908,85.6459,12600.0
2013-12-31 13:00:00,121.42,121.48,121.33,121.41,11600.0,85.6107,85.653,85.5472,85.6036,11600.0
2013-12-31 13:30:00,121.46,121.53,121.38,121.44,13500.0,85.6389,85.6882,85.5824,85.6248,13500.0
2013-12-31 14:00:00,121.46,121.53,121.44,121.5,16400.0,85.6389,85.6882,85.6248,85.6671,16400.0
2013-12-31 14:30:00,121.48,121.53,121.41,121.45,12800.0,85.653,85.6882,85.6036,85.6318,12800.0
2013-12-31 15:00:00,121.45,121.49,121.39,121.44,12200.0,85.6318,85.66,85.5895,85.6248,12200.0
2013-12-31 15:30:00,121.45,121.89,121.43,121.89,54000.0,85.6318,85.942,85.6177,85.942,54000.0
2014-01-02 09:30:00,121.6,121.99,120.56,120.64,39900.0,85.7376,86.0125,85.0043,85.0607,39900.0
2014-01-02 10:00:00,120.65,120.74,120.55,120.72,25000.0,85.0677,85.1312,84.9972,85.1171,25000.0
2014-01-02 10:30:00,120.76,120.93,120.66,120.67,15100.0,85.1453,85.2652,85.0748,85.0818,15100.0
2014-01-02 11:00:00,120.76,120.93,120.58,120.67,18800.0,85.1453,85.2652,85.0184,85.0818,18800.0
2014-01-02 11:30:00,120.67,120.69,120.54,120.54,23600.0,85.0818,85.0959,84.9902,84.9902,23600.0
2014-01-02 12:00:00,120.56,120.66,120.5,120.5,15000.0,85.0043,85.0748,84.962,84.962,15000.0
2014-01-02 12:30:00,120.5,120.52,120.25,120.32,14500.0,84.962,84.9761,84.7857,84.8351,14500.0
2014-01-02 13:00:00,120.42,120.42,120.13,120.2,27700.0,84.9056,84.9056,84.7011,84.7505,27700.0
2014-01-02 13:30:00,120.25,120.41,120.1,120.41,13000.0,84.7857,84.8985,84.6799,84.8985,13000.0
2014-01-02 14:00:00,120.39,120.47,120.2,120.3,26200.0,84.8844,84.9408,84.7505,84.821,26200.0
2014-01-02 14:30:00,120.24,120.61,120.24,120.4,23400.0,84.7787,85.0395,84.7787,84.8915,23400.0
2014-01-02 15:00:00,120.5,120.66,120.4,120.55,16100.0,84.962,85.0748,84.8915,84.9972,16100.0
2014-01-02 15:30:00,120.52,120.69,120.47,120.63,41000.0,84.9761,85.0959,84.9408,85.0536,41000.0
2014-01-03 09:30:00,121.05,121.46,120.64,121.08,56900.0,85.3498,85.6389,85.0607,85.3709,56900.0
2014-01-03 10:00:00,121.06,121.06,119.87,120.16,148300.0,85.3568,85.3568,84.5178,84.7223,148300.0
2014-01-03 10:30:00,120.15,120.46,120.14,120.31,43600.0,84.7152,84.9338,84.7082,84.828,43600.0
2014-01-03 11:00:00,120.29,120.38,120.0,120.18,27400.0,84.8139,84.8774,84.6094,84.7364,27400.0
2014-01-03 11:30:00,120.18,120.18,119.97,120.01,13900.0,84.7364,84.7364,84.5883,84.6165,13900.0
2014-01-03 12:00:00,120.01,120.11,119.89,120.11,18800.0,84.6165,84.687,84.5319,84.687,18800.0
2014-01-03 12:30:00,120.11,120.23,120.01,120.13,9900.0,84.687,84.7716,84.6165,84.7011,9900.0
2014-01-03 13:00:00,120.13,120.16,120.02,120.14,10300.0,84.7011,84.7223,84.6235,84.7082,10300.0
2014-01-03 13:30:00,120.07,120.22,119.95,120.18,13900.0,84.6588,84.7646,84.5742,84.7364,13900.0
2014-01-03 14:00:00,120.19,120.33,120.06,120.27,17300.0,84.7434,84.8421,84.6517,84.7998,17300.0
2014-01-03 14:30:00,120.29,120.67,120.25,120.6,22100.0,84.8139,85.0818,84.7857,85.0325,22100.0
2014-01-03 15:00:00,120.61,120.85,120.54,120.76,22800.0,85.0395,85.2088,84.9902,85.1453,22800.0
2014-01-03 15:30:00,120.74,120.79,120.4,120.52,78000.0,85.1312,85.1665,84.8915,84.9761,78000.0
2014-01-06 09:30:00,120.88,120.98,120.47,120.58,16300.0,85.2299,85.3004,84.9408,85.0184,16300.0
2014-01-06 10:00:00,120.55,120.76,120.32,120.6,41400.0,84.9972,85.1453,84.8351,85.0325,41400.0
2014-01-06 10:30:00,120.63,120.79,120.56,120.64,44800.0,85.0536,85.1665,85.0043,85.0607,44800.0
2014-01-06 11:00:00,120.71,120.73,120.23,120.37,11100.0,85.11,85.1241,84.7716,84.8703,11100.0
2014-01-06 11:30:00,120.39,120.48,120.19,120.46,7800.0,84.8844,84.9479,84.7434,84.9338,7800.0
2014-01-06 12:00:00,120.43,120.48,120.26,120.32,7500.0,84.9126,84.9479,84.7928,84.8351,7500.0
2014-01-06 12:30:00,120.31,120.31,120.03,120.03,16000.0,84.828,84.828,84.6306,84.6306,16000.0
2014-01-06 13:00:00,120.03,120.23,120.0,120.16,14400.0,84.6306,84.7716,84.6094,84.7223,14400.0
2014-01-06 13:30:00,120.16,120.59,120.12,120.48,12300.0,84.7223,85.0254,84.694,84.9479,12300.0
2014-01-06 14:00:00,120.54,120.54,120.11,120.17,14700.0,84.9902,84.9902,84.687,84.7293,14700.0
2014-01-06 14:30:00,120.19,120.3,120.12,120.25,8600.0,84.7434,84.821,84.694,84.7857,8600.0
2014-01-06 15:00:00,120.22,120.23,120.02,120.06,17400.0,84.7646,84.7716,84.6235,84.6517,17400.0
2014-01-06 15:30:00,120.06,120.26,120.06,120.17,40000.0,84.6517,84.7928,84.6517,84.7293,40000.0
2014-01-07 09:30:00,120.39,120.48,119.99,120.2,39400.0,84.8844,84.9479,84.6024,84.7505,39400.0
2014-01-07 10:00:00,120.24,120.3,120.11,120.3,31300.0,84.7787,84.821,84.687,84.821,31300.0
2014-01-07 10:30:00,120.31,120.48,120.29,120.46,5500.0,84.828,84.9479,84.8139,84.9338,5500.0
2014-01-07 11:00:00,120.43,120.47,120.29,120.41,6400.0,84.9126,84.9408,84.8139,84.8985,6400.0
2014-01-07 11:30:00,120.44,120.55,120.31,120.33,6100.0,84.9197,84.9972,84.828,84.8421,6100.0
2014-01-07 12:00:00,120.3,120.39,120.26,120.35,20100.0,84.821,84.8844,84.7928,84.8562,20100.0
2014-01-07 12:30:00,120.38,120.39,120.27,120.32,12000.0,84.8774,84.8844,84.7998,84.8351,12000.0
2014-01-07 13:00:00,120.34,120.36,120.26,120.29,8200.0,84.8492,84.8633,84.7928,84.8139,8200.0
2014-01-07 13:30:00,120.34,120.39,120.26,120.33,17500.0,84.8492,84.8844,84.7928,84.8421,17500.0
2014-01-07 14:00:00,120.31,120.4,120.12,120.34,26700.0,84.828,84.8915,84.694,84.8492,26700.0
2014-01-07 14:30:00,120.43,120.44,120.34,120.38,11400.0,84.9126,84.9197,84.8492,84.8774,11400.0
2014-01-07 15:00:00,120.36,120.53,120.36,120.47,32700.0,84.8633,84.9831,84.8633,84.9408,32700.0
2014-01-07 15:30:00,120.45,120.59,120.41,120.41,37300.0,84.9267,85.0254,84.8985,84.8985,37300.0
2014-01-08 09:30:00,120.18,120.18,119.72,119.72,44900.0,84.7364,84.7364,84.412,84.412,44900.0
2014-01-08 10:00:00,119.72,120.08,119.72,119.95,25200.0,84.412,84.6658,84.412,84.5742,25200.0
2014-01-08 10:30:00,120.01,120.02,119.72,119.79,16900.0,84.6165,84.6235,84.412,84.4614,16900.0
2014-01-08 11:00:00,119.81,119.89,119.73,119.76,13500.0,84.4755,84.5319,84.4191,84.4402,13500.0
2014-01-08 11:30:00,119.75,120.08,119.73,120.07,17200.0,84.4332,84.6658,84.4191,84.6588,17200.0
2014-01-08 12:00:00,120.04,120.09,119.98,119.98,7200.0,84.6376,84.6729,84.5953,84.5953,7200.0
2014-01-08 12:30:00,119.92,119.99,119.76,119.91,16200.0,84.553,84.6024,84.4402,84.546,16200.0
2014-01-08 13:00:00,119.86,120.02,119.85,119.91,16100.0,84.5107,84.6235,84.5037,84.546,16100.0
2014-01-08 13:30:00,119.95,120.05,119.86,120.01,9700.0,84.5742,84.6447,84.5107,84.6165,9700.0
2014-01-08 14:00:00,119.9,120.08,119.82,119.87,22500.0,84.5389,84.6658,84.4825,84.5178,22500.0
2014-01-08 14:30:00,119.89,119.95,119.77,119.82,34300.0,84.5319,84.5742,84.4473,84.4825,34300.0
2014-01-08 15:00:00,119.8,119.86,119.65,119.73,32300.0,84.4684,84.5107,84.3627,84.4191,32300.0
2014-01-08 15:30:00,119.72,119.94,119.7,119.85,44700.0,84.412,84.5671,84.3979,84.5037,44700.0
2014-01-09 09:30:00,120.33,120.5,120.16,120.16,27900.0,84.8421,84.962,84.7223,84.7223,27900.0
2014-01-09 10:00:00,120.23,120.33,120.01,120.06,17800.0,84.7716,84.8421,84.6165,84.6517,17800.0
2014-01-09 10:30:00,120.05,120.07,119.59,119.81,10000.0,84.6447,84.6588,84.3204,84.4755,10000.0
2014-01-09 11:00:00,119.84,119.89,119.75,119.76,9800.0,84.4966,84.5319,84.4332,84.4402,9800.0
2014-01-09 11:30:00,119.76,120.09,119.75,120.05,12700.0,84.4402,84.6729,84.4332,84.6447,12700.0
2014-01-09 12:00:00,120.08,120.15,120.03,120.05,8300.0,84.6658,84.7152,84.6306,84.6447,8300.0
2014-01-09 12:30:00,120.07,120.16,120.03,120.08,9000.0,84.6588,84.7223,84.6306,84.6658,9000.0
2014-01-09 13:00:00,120.15,120.29,120.02,120.29,10500.0,84.7152,84.8139,84.6235,84.8139,10500.0
2014-01-09 13:30:00,120.3,120.3,120.17,120.27,12100.0,84.821,84.821,84.7293,84.7998,12100.0
2014-01-09 14:00:00,120.24,120.27,120.09,120.14,8500.0,84.7787,84.7998,84.6729,84.7082,8500.0
2014-01-09 14:30:00,120.14,120.29,120.06,120.29,23200.0,84.7082,84.8139,84.6517,84.8139,23200.0
2014-01-09 15:00:00,120.29,120.44,120.17,120.3,19900.0,84.8139,84.9197,84.7293,84.821,19900.0
2014-01-09 15:30:00,120.32,120.47,120.27,120.34,38500.0,84.8351,84.9408,84.7998,84.8492,38500.0
2014-01-10 09:30:00,120.49,120.6,120.21,120.36,31100.0,84.9549,85.0325,84.7575,84.8633,31100.0
2014-01-10 10:00:00,120.34,120.38,120.04,120.32,18200.0,84.8492,84.8774,84.6376,84.8351,18200.0
2014-01-10 10:30:00,120.3,120.37,120.13,120.21,18300.0,84.821,84.8703,84.7011,84.7575,18300.0
2014-01-10 11:00:00,120.23,120.24,120.0,120.03,20400.0,84.7716,84.7787,84.6094,84.6306,20400.0
2014-01-10 11:30:00,120.07,120.28,120.05,120.24,11900.0,84.6588,84.8069,84.6447,84.7787,11900.0
2014-01-10 12:00:00,120.22,120.26,120.06,120.11,7800.0,84.7646,84.7928,84.6517,84.687,7800.0
2014-01-10 12:30:00,120.05,120.37,120.05,120.24,8400.0,84.6447,84.8703,84.6447,84.7787,8400.0
2014-01-10 13:00:00,120.21,120.29,120.19,120.25,7000.0,84.7575,84.8139,84.7434,84.7857,7000.0
2014-01-10 13:30:00,120.26,120.35,120.19,120.23,10000.0,84.7928,84.8562,84.7434,84.7716,10000.0
2014-01-10 14:00:00,120.18,120.4,120.14,120.4,7600.0,84.7364,84.8915,84.7082,84.8915,7600.0
2014-01-10 14:30:00,120.4,120.56,120.39,120.52,8800.0,84.8915,85.0043,84.8844,84.9761,8800.0
2014-01-10 15:00:00,120.54,120.89,120.54,120.77,14200.0,84.9902,85.237,84.9902,85.1523,14200.0
2014-01-10 15:30:00,120.79,120.8,120.61,120.76,32400.0,85.1665,85.1735,85.0395,85.1453,32400.0
2014-01-13 09:30:00,120.5,120.5,120.07,120.18,41700.0,84.962,84.962,84.6588,84.7364,41700.0
2014-01-13 10:00:00,120.17,120.33,120.1,120.33,15400.0,84.7293,84.8421,84.6799,84.8421,15400.0
2014-01-13 10:30:00,120.33,120.36,120.19,120.25,22800.0,84.8421,84.8633,84.7434,84.7857,22800.0
2014-01-13 11:00:00,120.27,120.32,120.14,120.14,15000.0,84.7998,84.8351,84.7082,84.7082,15000.0
2014-01-13 11:30:00,120.16,120.16,119.98,120.0,18900.0,84.7223,84.7223,84.5953,84.6094,18900.0
2014-01-13 12:00:00,119.98,120.07,119.81,119.97,38400.0,84.5953,84.6588,84.4755,84.5883,38400.0
2014-01-13 12:30:00,119.94,119.94,119.71,119.71,16100.0,84.5671,84.5671,84.405,84.405,16100.0
2014-01-13 13:00:00,119.7,119.84,119.61,119.78,22300.0,84.3979,84.4966,84.3345,84.4543,22300.0
2014-01-13 13:30:00,119.77,119.83,119.66,119.82,19600.0,84.4473,84.4896,84.3697,84.4825,19600.0
2014-01-13 14:00:00,119.77,119.82,119.56,119.63,18800.0,84.4473,84.4825,84.2992,84.3486,18800.0
2014-01-13 14:30:00,119.53,119.65,119.45,119.51,26700.0,84.2781,84.3627,84.2216,84.264,26700.0
2014-01-13 15:00:00,119.51,119.51,119.2,119.36,35300.0,84.264,84.264,84.0454,84.1582,35300.0
2014-01-13 15:30:00,119.32,119.48,119.22,119.44,68700.0,84.13,84.2428,84.0595,84.2146,68700.0
2014-01-14 09:30:00,119.25,119.69,118.79,118.8,41900.0,84.0806,84.3909,83.7563,83.7633,41900.0
2014-01-14 10:00:00,118.79,119.01,118.75,118.76,29100.0,83.7563,83.9114,83.7281,83.7351,29100.0
2014-01-14 10:30:00,118.76,118.85,118.67,118.74,82400.0,83.7351,83.7986,83.6717,83.721,82400.0
2014-01-14 11:00:00,118.77,119.2,118.77,119.04,20100.0,83.7422,84.0454,83.7422,83.9326,20100.0
2014-01-14 11:30:00,119.09,119.41,119.06,119.06,17700.0,83.9678,84.1934,83.9467,83.9467,17700.0
2014-01-14 12:00:00,119.07,119.39,119.07,119.39,28100.0,83.9537,84.1793,83.9537,84.1793,28100.0
2014-01-14 12:30:00,119.39,119.39,119.11,119.11,11500.0,84.1793,84.1793,83.9819,83.9819,11500.0
2014-01-14 13:00:00,119.13,119.21,118.93,118.93,14800.0,83.996,84.0524,83.855,83.855,14800.0
2014-01-14 13:30:00,118.92,119.22,118.88,119.17,18500.0,83.848,84.0595,83.8198,84.0242,18500.0
2014-01-14 14:00:00,119.19,119.36,119.15,119.28,22100.0,84.0383,84.1582,84.0101,84.1018,22100.0
2014-01-14 14:30:00,119.3,119.34,119.15,119.22,16200.0,84.1159,84.1441,84.0101,84.0595,16200.0
2014-01-14 15:00:00,119.22,119.43,119.22,119.42,32300.0,84.0595,84.2075,84.0595,84.2005,32300.0
2014-01-14 15:30:00,119.42,119.75,119.35,119.49,69800.0,84.2005,84.4332,84.1511,84.2498,69800.0
2014-01-15 09:30:00,119.45,119.65,119.25,119.53,30500.0,84.2216,84.3627,84.0806,84.2781,30500.0
2014-01-15 10:00:00,119.54,119.59,119.26,119.46,21000.0,84.2851,84.3204,84.0877,84.2287,21000.0
2014-01-15 10:30:00,119.49,119.83,119.47,119.74,28800.0,84.2498,84.4896,84.2357,84.4261,28800.0
2014-01-15 11:00:00,119.78,120.04,119.7,119.8,39800.0,84.4543,84.6376,84.3979,84.4684,39800.0
2014-01-15 11:30:00,119.81,119.99,119.81,119.94,15800.0,84.4755,84.6024,84.4755,84.5671,15800.0
2014-01-15 12:00:00,119.95,120.04,119.92,119.92,16500.0,84.5742,84.6376,84.553,84.553,16500.0
2014-01-15 12:30:00,119.92,119.98,119.11,119.68,29300.0,84.553,84.5953,83.9819,84.3838,29300.0
2014-01-15 13:00:00,119.63,119.8,119.61,119.7,13300.0,84.3486,84.4684,84.3345,84.3979,13300.0
2014-01-15 13:30:00,119.66,119.66,119.3,119.64,18700.0,84.3697,84.3697,84.1159,84.3556,18700.0
2014-01-15 14:00:00,119.63,119.63,119.33,119.57,22400.0,84.3486,84.3486,84.137,84.3063,22400.0
2014-01-15 14:30:00,119.57,119.65,119.47,119.52,17700.0,84.3063,84.3627,84.2357,84.271,17700.0
2014-01-15 15:00:00,119.56,119.59,119.31,119.31,24300.0,84.2992,84.3204,84.1229,84.1229,24300.0
2014-01-15 15:30:00,119.34,119.55,119.31,119.45,49200.0,84.1441,84.2922,84.1229,84.2216,49200.0
2014-01-16 09:30:00,119.6,119.73,119.25,119.38,24100.0,84.3274,84.4191,84.0806,84.1723,24100.0
2014-01-16 10:00:00,119.41,119.53,119.1,119.22,16400.0,84.1934,84.2781,83.9749,84.0595,16400.0
2014-01-16 10:30:00,119.27,119.3,118.9,119.0,12700.0,84.0947,84.1159,83.8339,83.9044,12700.0
2014-01-16 11:00:00,119.0,119.12,119.0,119.1,16600.0,83.9044,83.989,83.9044,83.9749,16600.0
2014-01-16 11:30:00,119.11,119.32,119.0,119.23,10500.0,83.9819,84.13,83.9044,84.0665,10500.0
2014-01-16 12:00:00,119.28,119.28,119.0,119.04,11400.0,84.1018,84.1018,83.9044,83.9326,11400.0
2014-01-16 12:30:00,119.07,119.18,119.04,119.13,4800.0,83.9537,84.0313,83.9326,83.996,4800.0
2014-01-16 13:00:00,119.16,119.27,119.06,119.08,7300.0,84.0172,84.0947,83.9467,83.9608,7300.0
2014-01-16 13:30:00,119.15,119.24,118.97,119.21,15000.0,84.0101,84.0736,83.8832,84.0524,15000.0
2014-01-16 14:00:00,119.26,119.29,119.09,119.15,6400.0,84.0877,84.1088,83.9678,84.0101,6400.0
2014-01-16 14:30:00,119.07,119.56,119.06,119.55,33700.0,83.9537,84.2992,83.9467,84.2922,33700.0
2014-01-16 15:00:00,119.52,119.58,119.38,119.45,8000.0,84.271,84.3133,84.1723,84.2216,8000.0
2014-01-16 15:30:00,119.46,119.8,119.38,119.8,29300.0,84.2287,84.4684,84.1723,84.4684,29300.0
2014-01-17 09:30:00,119.38,119.98,119.1,119.48,79900.0,84.1723,84.5953,83.9749,84.2428,79900.0
2014-01-17 10:00:00,119.49,119.5,119.32,119.39,26400.0,84.2498,84.2569,84.13,84.1793,26400.0
2014-01-17 10:30:00,119.43,119.5,119.32,119.35,29500.0,84.2075,84.2569,84.13,84.1511,29500.0
2014-01-17 11:00:00,119.38,119.44,119.31,119.31,12100.0,84.1723,84.2146,84.1229,84.1229,12100.0
2014-01-17 11:30:00,119.34,119.37,119.25,119.29,16100.0,84.1441,84.1652,84.0806,84.1088,16100.0
2014-01-17 12:00:00,119.32,119.32,118.98,119.05,21700.0,84.13,84.13,83.8903,83.9396,21700.0
2014-01-17 12:30:00,119.02,119.13,118.95,119.12,24200.0,83.9185,83.996,83.8691,83.989,24200.0
2014-01-17 13:00:00,119.15,119.22,119.07,119.12,8300.0,84.0101,84.0595,83.9537,83.989,8300.0
2014-01-17 13:30:00,119.07,119.22,119.04,119.2,16800.0,83.9537,84.0595,83.9326,84.0454,16800.0
2014-01-17 14:00:00,119.2,119.33,119.15,119.3,18900.0,84.0454,84.137,84.0101,84.1159,18900.0
2014-01-17 14:30:00,119.3,119.35,119.15,119.34,18100.0,84.1159,84.1511,84.0101,84.1441,18100.0
2014-01-17 15:00:00,119.35,119.35,119.19,119.19,28000.0,84.1511,84.1511,84.0383,84.0383,28000.0
2014-01-17 15:30:00,119.16,119.19,119.01,119.15,43500.0,84.0172,84.0383,83.9114,84.0101,43500.0
2014-01-21 09:30:00,120.5,120.54,120.14,120.34,73800.0,84.962,84.9902,84.7082,84.8492,73800.0
2014-01-21 10:00:00,120.35,120.35,119.96,120.0,43700.0,84.8562,84.8562,84.5812,84.6094,43700.0
2014-01-21 10:30:00,119.99,120.18,119.99,120.17,24500.0,84.6024,84.7364,84.6024,84.7293,24500.0
2014-01-21 11:00:00,120.14,120.19,119.74,119.83,32100.0,84.7082,84.7434,84.4261,84.4896,32100.0
2014-01-21 11:30:00,119.84,119.91,119.63,119.66,41000.0,84.4966,84.546,84.3486,84.3697,41000.0
2014-01-21 12:00:00,119.68,119.96,119.67,119.87,24600.0,84.3838,84.5812,84.3768,84.5178,24600.0
2014-01-21 12:30:00,119.9,120.01,119.85,119.97,19000.0,84.5389,84.6165,84.5037,84.5883,19000.0
2014-01-21 13:00:00,120.02,120.08,119.95,119.99,20200.0,84.6235,84.6658,84.5742,84.6024,20200.0
2014-01-21 13:30:00,120.0,120.19,119.97,120.09,26000.0,84.6094,84.7434,84.5883,84.6729,26000.0
2014-01-21 14:00:00,120.14,120.25,120.1,120.2,28100.0,84.7082,84.7857,84.6799,84.7505,28100.0
2014-01-21 14:30:00,120.2,120.32,120.2,120.31,30500.0,84.7505,84.8351,84.7505,84.828,30500.0
2014-01-21 15:00:00,120.32,120.33,120.08,120.1,29000.0,84.8351,84.8421,84.6658,84.6799,29000.0
2014-01-21 15:30:00,120.09,120.42,120.07,120.37,79600.0,84.6729,84.9056,84.6588,84.8703,79600.0
2014-01-22 09:30:00,121.29,121.3,120.9,120.99,53900.0,85.519,85.526,85.244,85.3075,53900.0
2014-01-22 10:00:00,121.0,121.13,120.79,121.11,29600.0,85.3145,85.4062,85.1665,85.3921,29600.0
2014-01-22 10:30:00,121.12,121.18,120.74,120.82,20300.0,85.3991,85.4414,85.1312,85.1876,20300.0
2014-01-22 11:00:00,120.82,121.0,120.82,120.96,11000.0,85.1876,85.3145,85.1876,85.2863,11000.0
2014-01-22 11:30:00,120.96,121.03,120.92,120.97,15200.0,85.2863,85.3357,85.2581,85.2934,15200.0
2014-01-22 12:00:00,120.97,121.0,120.86,121.0,24600.0,85.2934,85.3145,85.2158,85.3145,24600.0
2014-01-22 12:30:00,121.0,121.08,120.92,120.99,21800.0,85.3145,85.3709,85.2581,85.3075,21800.0
2014-01-22 13:00:00,121.01,121.19,120.98,121.16,8200.0,85.3216,85.4485,85.3004,85.4273,8200.0
2014-01-22 13:30:00,121.19,121.19,120.98,121.0,11100.0,85.4485,85.4485,85.3004,85.3145,11100.0
2014-01-22 14:00:00,121.0,121.18,121.0,121.11,21000.0,85.3145,85.4414,85.3145,85.3921,21000.0
2014-01-22 14:30:00,121.16,121.28,121.13,121.23,15800.0,85.4273,85.5119,85.4062,85.4767,15800.0
2014-01-22 15:00:00,121.24,121.6,121.24,121.59,27200.0,85.4837,85.7376,85.4837,85.7305,27200.0
2014-01-22 15:30:00,121.59,121.74,121.53,121.68,35900.0,85.7305,85.8363,85.6882,85.794,35900.0
2014-01-23 09:30:00,120.4,120.44,119.88,119.97,41700.0,84.8915,84.9197,84.5248,84.5883,41700.0
2014-01-23 10:00:00,119.93,120.01,119.59,119.85,35900.0,84.5601,84.6165,84.3204,84.5037,35900.0
2014-01-23 10:30:00,119.87,119.89,119.54,119.67,21900.0,84.5178,84.5319,84.2851,84.3768,21900.0
2014-01-23 11:00:00,119.6,119.94,119.54,119.79,8200.0,84.3274,84.5671,84.2851,84.4614,8200.0
2014-01-23 11:30:00,119.67,119.67,119.5,119.59,11100.0,84.3768,84.3768,84.2569,84.3204,11100.0
2014-01-23 12:00:00,119.6,119.72,119.56,119.6,7900.0,84.3274,84.412,84.2992,84.3274,7900.0
2014-01-23 12:30:00,119.59,119.7,119.47,119.51,17100.0,84.3204,84.3979,84.2357,84.264,17100.0
2014-01-23 13:00:00,119.56,119.56,119.26,119.33,19700.0,84.2992,84.2992,84.0877,84.137,19700.0
2014-01-23 13:30:00,119.31,119.35,119.06,119.18,33500.0,84.1229,84.1511,83.9467,84.0313,33500.0
2014-01-23 14:00:00,119.18,119.28,119.08,119.21,37500.0,84.0313,84.1018,83.9608,84.0524,37500.0
2014-01-23 14:30:00,119.25,119.4,119.14,119.35,25800.0,84.0806,84.1864,84.0031,84.1511,25800.0
2014-01-23 15:00:00,119.34,119.38,119.15,119.15,26900.0,84.1441,84.1723,84.0101,84.0101,26900.0
2014-01-23 15:30:00,119.17,119.71,119.15,119.37,81300.0,84.0242,84.405,84.0101,84.1652,81300.0
2014-01-24 09:30:00,118.99,119.04,118.03,118.31,58500.0,83.8973,83.9326,83.2204,83.4179,58500.0
2014-01-24 10:00:00,118.44,118.44,118.08,118.25,43000.0,83.5095,83.5095,83.2557,83.3756,43000.0
2014-01-24 10:30:00,118.24,118.32,118.07,118.16,30200.0,83.3685,83.4249,83.2486,83.3121,30200.0
2014-01-24 11:00:00,118.12,118.26,117.84,117.95,41800.0,83.2839,83.3826,83.0865,83.164,41800.0
2014-01-24 11:30:00,117.96,118.12,117.91,118.08,22800.0,83.1711,83.2839,83.1358,83.2557,22800.0
2014-01-24 12:00:00,118.17,118.2,117.95,118.18,16900.0,83.3191,83.3403,83.164,83.3262,16900.0
2014-01-24 12:30:00,118.16,118.24,118.12,118.24,13100.0,83.3121,83.3685,83.2839,83.3685,13100.0
2014-01-24 13:00:00,118.21,118.3,118.12,118.13,27100.0,83.3473,83.4108,83.2839,83.2909,27100.0
2014-01-24 13:30:00,118.17,118.23,118.09,118.19,23000.0,83.3191,83.3614,83.2627,83.3332,23000.0
2014-01-24 14:00:00,118.16,118.2,117.9,118.06,73000.0,83.3121,83.3403,83.1288,83.2416,73000.0
2014-01-24 14:30:00,118.02,118.17,118.0,118.02,16200.0,83.2134,83.3191,83.1993,83.2134,16200.0
2014-01-24 15:00:00,118.02,118.03,117.86,117.9,33500.0,83.2134,83.2204,83.1006,83.1288,33500.0
2014-01-24 15:30:00,117.9,118.07,117.71,117.86,109500.0,83.1288,83.2486,82.9948,83.1006,109500.0
2014-01-27 09:30:00,117.79,117.98,117.46,117.7,24500.0,83.0512,83.1852,82.8185,82.9878,24500.0
2014-01-27 10:00:00,117.62,118.26,117.01,117.02,37400.0,82.9314,83.3826,82.5013,82.5083,37400.0
2014-01-27 10:30:00,117.06,117.42,117.0,117.15,27100.0,82.5365,82.7903,82.4942,82.6,27100.0
2014-01-27 11:00:00,117.15,117.33,116.88,117.05,38200.0,82.6,82.7269,82.4096,82.5295,38200.0
2014-01-27 11:30:00,117.15,117.15,116.54,116.55,18700.0,82.6,82.6,82.1699,82.1769,18700.0
2014-01-27 12:00:00,116.51,116.59,116.15,116.35,86800.0,82.1487,82.2051,81.8949,82.0359,86800.0
2014-01-27 12:30:00,116.34,116.35,116.2,116.28,48200.0,82.0289,82.0359,81.9301,81.9865,48200.0
2014-01-27 13:00:00,116.27,116.6,116.18,116.57,49500.0,81.9795,82.2122,81.916,82.191,49500.0
2014-01-27 13:30:00,116.59,116.85,116.53,116.76,26400.0,82.2051,82.3884,82.1628,82.325,26400.0
2014-01-27 14:00:00,116.78,116.95,116.73,116.87,43300.0,82.3391,82.4589,82.3038,82.4025,43300.0
2014-01-27 14:30:00,116.86,117.16,116.83,117.1,42500.0,82.3955,82.607,82.3743,82.5647,42500.0
2014-01-27 15:00:00,117.08,117.22,116.98,117.1,27900.0,82.5506,82.6493,82.4801,82.5647,27900.0
2014-01-27 15:30:00,117.14,117.29,116.95,117.04,85500.0,82.5929,82.6987,82.4589,82.5224,85500.0
2014-01-28 09:30:00,117.53,118.27,117.53,118.16,21400.0,82.8679,83.3897,82.8679,83.3121,21400.0
2014-01-28 10:00:00,118.1,118.25,117.92,118.06,16500.0,83.2698,83.3756,83.1429,83.2416,16500.0
2014-01-28 10:30:00,118.09,118.22,117.8,117.8,15600.0,83.2627,83.3544,83.0583,83.0583,15600.0
2014-01-28 11:00:00,117.8,117.88,117.31,117.45,16800.0,83.0583,83.1147,82.7128,82.8115,16800.0
2014-01-28 11:30:00,117.49,117.61,117.29,117.46,8800.0,82.8397,82.9243,82.6987,82.8185,8800.0
2014-01-28 12:00:00,117.4,117.63,117.4,117.58,8000.0,82.7762,82.9384,82.7762,82.9031,8000.0
2014-01-28 12:30:00,117.59,117.85,117.58,117.74,15100.0,82.9102,83.0935,82.9031,83.016,15100.0
2014-01-28 13:00:00,117.79,117.88,117.66,117.71,9300.0,83.0512,83.1147,82.9596,82.9948,9300.0
2014-01-28 13:30:00,117.67,117.69,117.5,117.65,15000.0,82.9666,82.9807,82.8467,82.9525,15000.0
2014-01-28 14:00:00,117.64,117.78,117.59,117.72,19300.0,82.9455,83.0442,82.9102,83.0019,19300.0
2014-01-28 14:30:00,117.68,117.86,117.56,117.84,12200.0,82.9737,83.1006,82.889,83.0865,12200.0
2014-01-28 15:00:00,117.84,117.89,117.65,117.83,10900.0,83.0865,83.1217,82.9525,83.0794,10900.0
2014-01-28 15:30:00,117.83,117.99,117.79,117.84,38800.0,83.0794,83.1922,83.0512,83.0865,38800.0
2014-01-29 09:30:00,118.26,118.32,117.22,117.26,51600.0,83.3826,83.4249,82.6493,82.6775,51600.0
2014-01-29 10:00:00,117.44,117.75,117.25,117.41,13100.0,82.8044,83.023,82.6705,82.7833,13100.0
2014-01-29 10:30:00,117.37,117.8,117.36,117.63,33100.0,82.7551,83.0583,82.748,82.9384,33100.0
2014-01-29 11:00:00,117.65,117.88,117.65,117.78,22500.0,82.9525,83.1147,82.9525,83.0442,22500.0
2014-01-29 11:30:00,117.72,117.79,117.43,117.57,14300.0,83.0019,83.0512,82.7974,82.8961,14300.0
2014-01-29 12:00:00,117.58,117.61,117.16,117.18,29900.0,82.9031,82.9243,82.607,82.6211,29900.0
2014-01-29 12:30:00,117.2,117.5,117.13,117.29,28700.0,82.6352,82.8467,82.5859,82.6987,28700.0
2014-01-29 13:00:00,117.28,117.46,117.2,117.43,15300.0,82.6916,82.8185,82.6352,82.7974,15300.0
2014-01-29 13:30:00,117.43,117.43,117.15,117.29,16900.0,82.7974,82.7974,82.6,82.6987,16900.0
2014-01-29 14:00:00,117.33,117.48,116.92,117.23,41300.0,82.7269,82.8326,82.4378,82.6564,41300.0
2014-01-29 14:30:00,117.22,117.46,117.02,117.02,76700.0,82.6493,82.8185,82.5083,82.5083,76700.0
2014-01-29 15:00:00,117.03,117.26,116.93,117.11,50700.0,82.5154,82.6775,82.4448,82.5718,50700.0
2014-01-29 15:30:00,117.06,117.4,116.92,117.19,59600.0,82.5365,82.7762,82.4378,82.6282,59600.0
2014-01-30 09:30:00,117.44,117.83,117.0,117.11,21800.0,82.8044,83.0794,82.4942,82.5718,21800.0
2014-01-30 10:00:00,117.15,117.15,116.79,116.79,13000.0,82.6,82.6,82.3461,82.3461,13000.0
2014-01-30 10:30:00,116.75,116.95,116.7,116.81,17300.0,82.3179,82.4589,82.2827,82.3602,17300.0
2014-01-30 11:00:00,116.82,117.21,116.79,117.09,30400.0,82.3673,82.6423,82.3461,82.5577,30400.0
2014-01-30 11:30:00,117.08,117.48,117.08,117.25,23400.0,82.5506,82.8326,82.5506,82.6705,23400.0
2014-01-30 12:00:00,117.29,117.48,117.09,117.26,23700.0,82.6987,82.8326,82.5577,82.6775,23700.0
2014-01-30 12:30:00,117.27,117.52,117.27,117.45,23700.0,82.6846,82.8608,82.6846,82.8115,23700.0
2014-01-30 13:00:00,117.46,117.5,117.39,117.41,10700.0,82.8185,82.8467,82.7692,82.7833,10700.0
2014-01-30 13:30:00,117.36,117.36,117.2,117.2,6900.0,82.748,82.748,82.6352,82.6352,6900.0
2014-01-30 14:00:00,117.21,117.21,117.06,117.17,7600.0,82.6423,82.6423,82.5365,82.6141,7600.0
2014-01-30 14:30:00,117.19,117.48,117.19,117.39,19100.0,82.6282,82.8326,82.6282,82.7692,19100.0
2014-01-30 15:00:00,117.4,117.61,117.38,117.49,25800.0,82.7762,82.9243,82.7621,82.8397,25800.0
2014-01-30 15:30:00,117.43,117.5,117.08,117.17,44500.0,82.7974,82.8467,82.5506,82.6141,44500.0
2014-01-31 09:30:00,114.5,114.92,113.61,114.04,98600.0,80.7315,81.0276,80.104,80.4072,98600.0
2014-01-31 10:00:00,114.04,114.54,113.95,114.19,60500.0,80.4072,80.7597,80.3437,80.5129,60500.0
2014-01-31 10:30:00,114.2,114.45,114.13,114.26,43500.0,80.52,80.6963,80.4706,80.5623,43500.0
2014-01-31 11:00:00,114.25,114.73,114.25,114.73,38900.0,80.5552,80.8937,80.5552,80.8937,38900.0
2014-01-31 11:30:00,114.7,115.08,114.68,115.02,38200.0,80.8725,81.1405,80.8584,81.0981,38200.0
2014-01-31 12:00:00,115.07,115.38,115.05,115.08,19500.0,81.1334,81.352,81.1193,81.1405,19500.0
2014-01-31 12:30:00,115.07,115.23,114.86,115.13,18200.0,81.1334,81.2462,80.9853,81.1757,18200.0
2014-01-31 13:00:00,115.13,115.14,114.88,114.9,17700.0,81.1757,81.1828,80.9994,81.0135,17700.0
2014-01-31 13:30:00,114.93,115.2,114.88,115.2,18700.0,81.0347,81.2251,80.9994,81.2251,18700.0
2014-01-31 14:00:00,115.25,115.28,115.02,115.17,8300.0,81.2603,81.2815,81.0981,81.2039,8300.0
2014-01-31 14:30:00,115.22,115.5,115.13,115.17,12800.0,81.2392,81.4366,81.1757,81.2039,12800.0
2014-01-31 15:00:00,115.17,115.17,114.8,114.8,17700.0,81.2039,81.2039,80.943,80.943,17700.0
2014-01-31 15:30:00,114.81,114.92,114.59,114.75,60800.0,80.9501,81.0276,80.795,80.9078,60800.0
2014-02-03 09:30:00,113.97,114.15,113.34,113.99,44000.0,80.3578,80.4847,79.9136,80.3719,44000.0
2014-02-03 10:00:00,113.85,113.85,112.55,113.23,64800.0,80.2732,80.2732,79.3566,79.8361,64800.0
2014-02-03 10:30:00,113.23,113.68,113.13,113.63,51300.0,79.8361,80.1533,79.7655,80.1181,51300.0
2014-02-03 11:00:00,113.63,113.65,113.1,113.17,32700.0,80.1181,80.1322,79.7444,79.7938,32700.0
2014-02-03 11:30:00,113.18,113.42,113.0,113.0,33700.0,79.8008,79.97,79.6739,79.6739,33700.0
2014-02-03 12:00:00,112.94,112.99,112.08,112.78,23800.0,79.6316,79.6668,79.0252,79.5188,23800.0
2014-02-03 12:30:00,112.82,112.97,112.64,112.76,30000.0,79.547,79.6527,79.4201,79.5047,30000.0
2014-02-03 13:00:00,112.85,112.89,112.12,112.29,24900.0,79.5681,79.5963,79.0534,79.1733,24900.0
2014-02-03 13:30:00,112.29,112.56,112.2,112.56,17700.0,79.1733,79.3637,79.1098,79.3637,17700.0
2014-02-03 14:00:00,112.46,112.98,112.41,112.95,21000.0,79.2931,79.6598,79.2579,79.6386,21000.0
2014-02-03 14:30:00,112.82,112.9,112.53,112.58,29300.0,79.547,79.6034,79.3425,79.3778,29300.0
2014-02-03 15:00:00,112.6,112.65,112.39,112.53,20200.0,79.3919,79.4271,79.2438,79.3425,20200.0
2014-02-03 15:30:00,112.61,112.75,112.45,112.73,67900.0,79.3989,79.4976,79.2861,79.4835,67900.0
2014-02-04 09:30:00,111.85,111.99,110.75,111.49,100500.0,78.863,78.9618,78.0875,78.6092,100500.0
2014-02-04 10:00:00,111.49,111.63,111.13,111.36,51600.0,78.6092,78.7079,78.3554,78.5176,51600.0
2014-02-04 10:30:00,111.37,111.79,111.12,111.44,55500.0,78.5246,78.8207,78.3483,78.574,55500.0
2014-02-04 11:00:00,111.43,111.62,111.18,111.4,18200.0,78.5669,78.7009,78.3906,78.5458,18200.0
2014-02-04 11:30:00,111.44,111.88,111.39,111.81,20100.0,78.574,78.8842,78.5387,78.8348,20100.0
2014-02-04 12:00:00,111.8,111.95,111.72,111.74,19700.0,78.8278,78.9336,78.7714,78.7855,19700.0
2014-02-04 12:30:00,111.75,111.94,111.6,111.83,14400.0,78.7925,78.9265,78.6868,78.8489,14400.0
2014-02-04 13:00:00,111.86,111.95,111.65,111.79,35900.0,78.8701,78.9336,78.722,78.8207,35900.0
2014-02-04 13:30:00,111.81,111.89,111.63,111.75,19200.0,78.8348,78.8913,78.7079,78.7925,19200.0
2014-02-04 14:00:00,111.76,111.93,111.69,111.85,15800.0,78.7996,78.9195,78.7502,78.863,15800.0
2014-02-04 14:30:00,111.82,112.27,111.78,112.26,24300.0,78.8419,79.1592,78.8137,79.1521,24300.0
2014-02-04 15:00:00,112.26,112.41,112.09,112.17,21100.0,79.1521,79.2579,79.0323,79.0887,21100.0
2014-02-04 15:30:00,112.1,112.66,112.1,112.51,62400.0,79.0393,79.4342,79.0393,79.3284,62400.0
2014-02-05 09:30:00,114.79,115.55,114.51,114.6,99500.0,80.936,81.4718,80.7386,80.802,99500.0
2014-02-05 10:00:00,114.66,115.34,114.11,114.38,47400.0,80.8443,81.3238,80.4565,80.6469,47400.0
2014-02-05 10:30:00,114.39,114.85,114.26,114.66,38600.0,80.6539,80.9783,80.5623,80.8443,38600.0
2014-02-05 11:00:00,114.67,115.01,114.5,114.88,30400.0,80.8514,81.0911,80.7315,80.9994,30400.0
2014-02-05 11:30:00,114.87,115.05,114.77,114.85,45900.0,80.9924,81.1193,80.9219,80.9783,45900.0
2014-02-05 12:00:00,114.83,114.85,114.62,114.76,18400.0,80.9642,80.9783,80.8161,80.9148,18400.0
2014-02-05 12:30:00,114.69,115.26,114.67,115.23,27000.0,80.8655,81.2674,80.8514,81.2462,27000.0
2014-02-05 13:00:00,115.23,115.5,115.2,115.48,20900.0,81.2462,81.4366,81.2251,81.4225,20900.0
2014-02-05 13:30:00,115.47,115.7,115.47,115.63,28800.0,81.4154,81.5776,81.4154,81.5282,28800.0
2014-02-05 14:00:00,115.66,115.75,115.55,115.69,22000.0,81.5494,81.6129,81.4718,81.5706,22000.0
2014-02-05 14:30:00,115.7,115.74,115.54,115.6,21200.0,81.5776,81.6058,81.4648,81.5071,21200.0
2014-02-05 15:00:00,115.62,115.82,115.61,115.8,21700.0,81.5212,81.6622,81.5141,81.6481,21700.0
2014-02-05 15:30:00,115.78,115.85,115.62,115.65,67200.0,81.634,81.6834,81.5212,81.5423,67200.0
2014-02-06 09:30:00,114.58,114.85,114.44,114.83,51600.0,80.7879,80.9783,80.6892,80.9642,51600.0
2014-02-06 10:00:00,114.83,115.53,114.83,115.53,31200.0,80.9642,81.4577,80.9642,81.4577,31200.0
2014-02-06 10:30:00,115.54,115.97,115.54,115.71,24900.0,81.4648,81.768,81.4648,81.5847,24900.0
2014-02-06 11:00:00,115.67,115.77,115.54,115.74,16200.0,81.5564,81.627,81.4648,81.6058,16200.0
2014-02-06 11:30:00,115.76,116.05,115.76,115.81,18200.0,81.6199,81.8244,81.6199,81.6552,18200.0
2014-02-06 12:00:00,115.8,115.99,115.75,115.78,9600.0,81.6481,81.7821,81.6129,81.634,9600.0
2014-02-06 12:30:00,115.81,115.87,115.75,115.8,21200.0,81.6552,81.6975,81.6129,81.6481,21200.0
2014-02-06 13:00:00,115.79,115.87,115.62,115.76,10000.0,81.6411,81.6975,81.5212,81.6199,10000.0
2014-02-06 13:30:00,115.73,115.82,115.6,115.81,11600.0,81.5988,81.6622,81.5071,81.6552,11600.0
2014-02-06 14:00:00,115.84,116.16,115.83,116.11,27600.0,81.6763,81.9019,81.6693,81.8667,27600.0
2014-02-06 14:30:00,116.12,116.17,116.05,116.1,21800.0,81.8737,81.909,81.8244,81.8596,21800.0
2014-02-06 15:00:00,116.18,116.18,115.99,116.0,18200.0,81.916,81.916,81.7821,81.7891,18200.0
2014-02-06 15:30:00,115.99,116.04,115.82,115.96,65100.0,81.7821,81.8173,81.6622,81.7609,65100.0
2014-02-07 09:30:00,115.9,117.04,115.71,116.61,52500.0,81.7186,82.5224,81.5847,82.2192,52500.0
2014-02-07 10:00:00,116.68,116.82,116.46,116.53,56100.0,82.2686,82.3673,82.1135,82.1628,56100.0
2014-02-07 10:30:00,116.53,116.93,116.53,116.91,17900.0,82.1628,82.4448,82.1628,82.4307,17900.0
2014-02-07 11:00:00,116.85,117.22,116.67,117.12,37800.0,82.3884,82.6493,82.2615,82.5788,37800.0
2014-02-07 11:30:00,117.13,117.66,117.11,117.4,40700.0,82.5859,82.9596,82.5718,82.7762,40700.0
2014-02-07 12:00:00,117.4,117.49,117.25,117.47,22200.0,82.7762,82.8397,82.6705,82.8256,22200.0
2014-02-07 12:30:00,117.49,117.56,117.4,117.51,31300.0,82.8397,82.889,82.7762,82.8538,31300.0
2014-02-07 13:00:00,117.53,117.63,117.39,117.53,29200.0,82.8679,82.9384,82.7692,82.8679,29200.0
2014-02-07 13:30:00,117.55,117.62,117.46,117.55,30200.0,82.882,82.9314,82.8185,82.882,30200.0
2014-02-07 14:00:00,117.53,117.58,117.39,117.52,29900.0,82.8679,82.9031,82.7692,82.8608,29900.0
2014-02-07 14:30:00,117.55,117.6,117.45,117.5,58600.0,82.882,82.9173,82.8115,82.8467,58600.0
2014-02-07 15:00:00,117.5,117.5,117.28,117.31,41100.0,82.8467,82.8467,82.6916,82.7128,41100.0
2014-02-07 15:30:00,117.3,117.45,117.2,117.35,85700.0,82.7057,82.8115,82.6352,82.741,85700.0
2014-02-10 09:30:00,117.47,117.51,117.0,117.08,38800.0,82.8256,82.8538,82.4942,82.5506,38800.0
2014-02-10 10:00:00,117.05,117.12,116.75,117.03,22500.0,82.5295,82.5788,82.3179,82.5154,22500.0
2014-02-10 10:30:00,117.03,117.04,116.6,116.93,19100.0,82.5154,82.5224,82.2122,82.4448,19100.0
2014-02-10 11:00:00,116.91,117.32,116.85,117.32,14700.0,82.4307,82.7198,82.3884,82.7198,14700.0
2014-02-10 11:30:00,117.32,117.37,117.22,117.23,9200.0,82.7198,82.7551,82.6493,82.6564,9200.0
2014-02-10 12:00:00,117.27,117.31,117.17,117.22,4700.0,82.6846,82.7128,82.6141,82.6493,4700.0
2014-02-10 12:30:00,117.25,117.38,117.22,117.25,9300.0,82.6705,82.7621,82.6493,82.6705,9300.0
2014-02-10 13:00:00,117.27,117.28,117.16,117.21,5700.0,82.6846,82.6916,82.607,82.6423,5700.0
2014-02-10 13:30:00,117.21,117.25,117.09,117.17,11600.0,82.6423,82.6705,82.5577,82.6141,11600.0
2014-02-10 14:00:00,117.19,117.28,117.16,117.18,8000.0,82.6282,82.6916,82.607,82.6211,8000.0
2014-02-10 14:30:00,117.17,117.27,117.13,117.18,8800.0,82.6141,82.6846,82.5859,82.6211,8800.0
2014-02-10 15:00:00,117.24,117.25,116.99,117.0,11100.0,82.6634,82.6705,82.4872,82.4942,11100.0
2014-02-10 15:30:00,117.01,117.1,116.93,117.04,55300.0,82.5013,82.5647,82.4448,82.5224,55300.0
2014-02-11 09:30:00,117.79,117.94,117.1,117.23,28000.0,83.0512,83.157,82.5647,82.6564,28000.0
2014-02-11 10:00:00,117.31,117.56,117.25,117.52,18700.0,82.7128,82.889,82.6705,82.8608,18700.0
2014-02-11 10:30:00,117.53,117.54,117.37,117.52,11700.0,82.8679,82.8749,82.7551,82.8608,11700.0
2014-02-11 11:00:00,117.59,117.92,117.59,117.92,11600.0,82.9102,83.1429,82.9102,83.1429,11600.0
2014-02-11 11:30:00,117.92,117.96,117.71,117.87,7500.0,83.1429,83.1711,82.9948,83.1076,7500.0
2014-02-11 12:00:00,117.87,117.97,117.76,117.9,10300.0,83.1076,83.1781,83.0301,83.1288,10300.0
2014-02-11 12:30:00,117.94,117.97,117.79,117.79,22600.0,83.157,83.1781,83.0512,83.0512,22600.0
2014-02-11 13:00:00,117.82,117.98,117.82,117.87,9700.0,83.0724,83.1852,83.0724,83.1076,9700.0
2014-02-11 13:30:00,117.9,117.91,117.74,117.79,13700.0,83.1288,83.1358,83.016,83.0512,13700.0
2014-02-11 14:00:00,117.77,117.92,117.76,117.84,53600.0,83.0371,83.1429,83.0301,83.0865,53600.0
2014-02-11 14:30:00,117.85,118.0,117.84,117.92,23800.0,83.0935,83.1993,83.0865,83.1429,23800.0
2014-02-11 15:00:00,117.91,118.11,117.8,117.98,69400.0,83.1358,83.2768,83.0583,83.1852,69400.0
2014-02-11 15:30:00,117.95,118.02,117.79,117.93,36300.0,83.164,83.2134,83.0512,83.1499,36300.0
2014-02-12 09:30:00,117.55,117.63,117.25,117.63,26100.0,82.882,82.9384,82.6705,82.9384,26100.0
2014-02-12 10:00:00,117.54,117.68,117.47,117.63,33400.0,82.8749,82.9737,82.8256,82.9384,33400.0
2014-02-12 10:30:00,117.57,117.74,117.41,117.61,142600.0,82.8961,83.016,82.7833,82.9243,142600.0
2014-02-12 11:00:00,117.58,117.89,117.51,117.64,40700.0,82.9031,83.1217,82.8538,82.9455,40700.0
2014-02-12 11:30:00,117.64,118.41,117.6,117.66,30400.0,82.9455,83.4884,82.9173,82.9596,30400.0
2014-02-12 12:00:00,117.62,117.78,117.52,117.54,5800.0,82.9314,83.0442,82.8608,82.8749,5800.0
2014-02-12 12:30:00,117.61,117.66,117.53,117.62,7200.0,82.9243,82.9596,82.8679,82.9314,7200.0
2014-02-12 13:00:00,117.66,117.73,117.54,117.71,8000.0,82.9596,83.0089,82.8749,82.9948,8000.0
2014-02-12 13:30:00,117.63,117.69,117.6,117.62,6700.0,82.9384,82.9807,82.9173,82.9314,6700.0
2014-02-12 14:00:00,117.57,117.7,117.53,117.65,9700.0,82.8961,82.9878,82.8679,82.9525,9700.0
2014-02-12 14:30:00,117.57,117.64,117.47,117.56,10000.0,82.8961,82.9455,82.8256,82.889,10000.0
2014-02-12 15:00:00,117.55,117.7,117.55,117.63,8800.0,82.882,82.9878,82.882,82.9384,8800.0
2014-02-12 15:30:00,117.61,117.64,117.5,117.57,17600.0,82.9243,82.9455,82.8467,82.8961,17600.0
2014-02-13 09:30:00,115.02,115.25,114.86,115.09,76000.0,81.0981,81.2603,80.9853,81.1475,76000.0
2014-02-13 10:00:00,115.09,115.81,115.09,115.64,31700.0,81.1475,81.6552,81.1475,81.5353,31700.0
2014-02-13 10:30:00,115.6,115.93,115.52,115.77,33900.0,81.5071,81.7398,81.4507,81.627,33900.0
2014-02-13 11:00:00,115.79,115.98,115.75,115.88,16400.0,81.6411,81.775,81.6129,81.7045,16400.0
2014-02-13 11:30:00,115.88,116.0,115.82,115.95,11900.0,81.7045,81.7891,81.6622,81.7539,11900.0
2014-02-13 12:00:00,115.95,115.98,115.8,115.98,12500.0,81.7539,81.775,81.6481,81.775,12500.0
2014-02-13 12:30:00,115.99,116.22,115.96,116.17,27500.0,81.7821,81.9442,81.7609,81.909,27500.0
2014-02-13 13:00:00,116.19,116.28,116.15,116.22,15600.0,81.9231,81.9865,81.8949,81.9442,15600.0
2014-02-13 13:30:00,116.2,116.38,116.17,116.27,14300.0,81.9301,82.0571,81.909,81.9795,14300.0
2014-02-13 14:00:00,116.29,116.36,116.27,116.28,10900.0,81.9936,82.043,81.9795,81.9865,10900.0
2014-02-13 14:30:00,116.28,116.39,116.22,116.35,13100.0,81.9865,82.0641,81.9442,82.0359,13100.0
2014-02-13 15:00:00,116.34,116.39,116.19,116.21,21800.0,82.0289,82.0641,81.9231,81.9372,21800.0
2014-02-13 15:30:00,116.22,116.25,116.15,116.15,55800.0,81.9442,81.9654,81.8949,81.8949,55800.0
2014-02-14 09:30:00,115.1,115.5,115.0,115.4,71800.0,81.1546,81.4366,81.084,81.3661,71800.0
2014-02-14 10:00:00,115.41,115.56,115.23,115.56,40800.0,81.3731,81.4789,81.2462,81.4789,40800.0
2014-02-14 10:30:00,115.54,115.61,115.32,115.34,20800.0,81.4648,81.5141,81.3097,81.3238,20800.0
2014-02-14 11:00:00,115.4,115.53,115.31,115.5,12300.0,81.3661,81.4577,81.3026,81.4366,12300.0
2014-02-14 11:30:00,115.51,115.7,115.51,115.64,15800.0,81.4436,81.5776,81.4436,81.5353,15800.0
2014-02-14 12:00:00,115.67,115.67,115.61,115.67,10600.0,81.5564,81.5564,81.5141,81.5564,10600.0
2014-02-14 12:30:00,115.63,115.68,115.59,115.67,18700.0,81.5282,81.5635,81.5,81.5564,18700.0
2014-02-14 13:00:00,115.67,115.77,115.64,115.74,36200.0,81.5564,81.627,81.5353,81.6058,36200.0
2014-02-14 13:30:00,115.73,115.73,115.36,115.48,76700.0,81.5988,81.5988,81.3379,81.4225,76700.0
2014-02-14 14:00:00,115.53,115.61,115.44,115.51,41900.0,81.4577,81.5141,81.3943,81.4436,41900.0
2014-02-14 14:30:00,115.53,115.53,115.21,115.43,37800.0,81.4577,81.4577,81.2321,81.3872,37800.0
2014-02-14 15:00:00,115.43,115.52,115.31,115.49,24900.0,81.3872,81.4507,81.3026,81.4295,24900.0
2014-02-14 15:30:00,115.49,115.53,115.15,115.2,105500.0,81.4295,81.4577,81.1898,81.2251,105500.0
2014-02-18 09:30:00,115.87,117.11,115.87,116.08,63500.0,81.6975,82.5718,81.6975,81.8455,63500.0
2014-02-18 10:00:00,116.1,116.41,115.75,116.36,39900.0,81.8596,82.0782,81.6129,82.043,39900.0
2014-02-18 10:30:00,116.39,116.49,116.25,116.36,20700.0,82.0641,82.1346,81.9654,82.043,20700.0
2014-02-18 11:00:00,116.39,116.53,116.31,116.5,17900.0,82.0641,82.1628,82.0077,82.1417,17900.0
2014-02-18 11:30:00,116.59,116.59,116.37,116.39,14700.0,82.2051,82.2051,82.05,82.0641,14700.0
2014-02-18 12:00:00,116.43,116.57,116.38,116.43,12800.0,82.0923,82.191,82.0571,82.0923,12800.0
2014-02-18 12:30:00,116.46,116.66,116.42,116.58,9700.0,82.1135,82.2545,82.0853,82.1981,9700.0
2014-02-18 13:00:00,116.55,116.71,116.53,116.67,9400.0,82.1769,82.2897,82.1628,82.2615,9400.0
2014-02-18 13:30:00,116.62,116.65,116.48,116.61,12100.0,82.2263,82.2474,82.1276,82.2192,12100.0
2014-02-18 14:00:00,116.65,116.67,116.55,116.58,11100.0,82.2474,82.2615,82.1769,82.1981,11100.0
2014-02-18 14:30:00,116.53,116.64,116.5,116.56,19000.0,82.1628,82.2404,82.1417,82.184,19000.0
2014-02-18 15:00:00,116.57,116.6,116.38,116.6,33900.0,82.191,82.2122,82.0571,82.2122,33900.0
2014-02-18 15:30:00,116.6,116.61,116.26,116.3,47600.0,82.2122,82.2192,81.9724,82.0006,47600.0
2014-02-19 09:30:00,115.91,116.18,115.75,115.99,37200.0,81.7257,81.916,81.6129,81.7821,37200.0
2014-02-19 10:00:00,116.01,116.33,115.94,116.31,40000.0,81.7962,82.0218,81.7468,82.0077,40000.0
2014-02-19 10:30:00,116.31,116.42,116.21,116.28,17100.0,82.0077,82.0853,81.9372,81.9865,17100.0
2014-02-19 11:00:00,116.3,116.3,116.14,116.23,4300.0,82.0006,82.0006,81.8878,81.9513,4300.0
2014-02-19 11:30:00,116.13,116.27,115.99,115.99,12600.0,81.8808,81.9795,81.7821,81.7821,12600.0
2014-02-19 12:00:00,115.9,115.97,115.59,115.7,17700.0,81.7186,81.768,81.5,81.5776,17700.0
2014-02-19 12:30:00,115.76,115.76,115.67,115.71,7400.0,81.6199,81.6199,81.5564,81.5847,7400.0
2014-02-19 13:00:00,115.7,115.9,115.69,115.87,5200.0,81.5776,81.7186,81.5706,81.6975,5200.0
2014-02-19 13:30:00,115.89,115.9,115.79,115.84,4000.0,81.7116,81.7186,81.6411,81.6763,4000.0
2014-02-19 14:00:00,115.86,116.03,115.7,115.78,10600.0,81.6904,81.8103,81.5776,81.634,10600.0
2014-02-19 14:30:00,115.73,115.85,115.61,115.69,10300.0,81.5988,81.6834,81.5141,81.5706,10300.0
2014-02-19 15:00:00,115.74,115.8,115.32,115.34,16600.0,81.6058,81.6481,81.3097,81.3238,16600.0
2014-02-19 15:30:00,115.37,115.4,115.1,115.22,42900.0,81.3449,81.3661,81.1546,81.2392,42900.0
2014-02-20 09:30:00,115.41,115.77,114.86,114.9,31600.0,81.3731,81.627,80.9853,81.0135,31600.0
2014-02-20 10:00:00,114.92,115.13,114.87,115.06,18700.0,81.0276,81.1757,80.9924,81.1264,18700.0
2014-02-20 10:30:00,115.05,115.3,115.0,115.28,47600.0,81.1193,81.2956,81.084,81.2815,47600.0
2014-02-20 11:00:00,115.28,115.45,115.17,115.17,12500.0,81.2815,81.4013,81.2039,81.2039,12500.0
2014-02-20 11:30:00,115.16,115.19,115.01,115.08,10300.0,81.1969,81.218,81.0911,81.1405,10300.0
2014-02-20 12:00:00,115.12,115.3,115.05,115.3,3600.0,81.1687,81.2956,81.1193,81.2956,3600.0
2014-02-20 12:30:00,115.29,115.29,115.14,115.16,5400.0,81.2885,81.2885,81.1828,81.1969,5400.0
2014-02-20 13:00:00,115.17,115.34,115.17,115.19,10400.0,81.2039,81.3238,81.2039,81.218,10400.0
2014-02-20 13:30:00,115.19,115.35,115.12,115.28,5300.0,81.218,81.3308,81.1687,81.2815,5300.0
2014-02-20 14:00:00,115.36,115.36,115.19,115.19,8400.0,81.3379,81.3379,81.218,81.218,8400.0
2014-02-20 14:30:00,115.14,115.25,115.13,115.24,5300.0,81.1828,81.2603,81.1757,81.2533,5300.0
2014-02-20 15:00:00,115.25,115.4,115.24,115.39,13500.0,81.2603,81.3661,81.2533,81.359,13500.0
2014-02-20 15:30:00,115.4,115.4,115.23,115.33,22000.0,81.3661,81.3661,81.2462,81.3167,22000.0
2014-02-21 09:30:00,116.39,116.96,116.27,116.93,59800.0,82.0641,82.466,81.9795,82.4448,59800.0
2014-02-21 10:00:00,116.98,117.07,116.55,116.57,43400.0,82.4801,82.5436,82.1769,82.191,43400.0
2014-02-21 10:30:00,116.64,116.97,116.64,116.76,14500.0,82.2404,82.4731,82.2404,82.325,14500.0
2014-02-21 11:00:00,116.78,116.83,116.62,116.7,12400.0,82.3391,82.3743,82.2263,82.2827,12400.0
2014-02-21 11:30:00,116.72,116.87,116.57,116.57,5100.0,82.2968,82.4025,82.191,82.191,5100.0
2014-02-21 12:00:00,116.6,116.73,116.59,116.6,10300.0,82.2122,82.3038,82.2051,82.2122,10300.0
2014-02-21 12:30:00,116.62,116.65,116.49,116.5,7500.0,82.2263,82.2474,82.1346,82.1417,7500.0
2014-02-21 13:00:00,116.47,116.72,116.47,116.64,8200.0,82.1205,82.2968,82.1205,82.2404,8200.0
2014-02-21 13:30:00,116.62,116.65,116.47,116.47,4800.0,82.2263,82.2474,82.1205,82.1205,4800.0
2014-02-21 14:00:00,116.47,116.53,116.3,116.4,8900.0,82.1205,82.1628,82.0006,82.0712,8900.0
2014-02-21 14:30:00,116.39,116.47,116.28,116.37,28600.0,82.0641,82.1205,81.9865,82.05,28600.0
2014-02-21 15:00:00,116.39,116.67,116.38,116.67,9100.0,82.0641,82.2615,82.0571,82.2615,9100.0
2014-02-21 15:30:00,116.65,116.65,116.3,116.34,56200.0,82.2474,82.2474,82.0006,82.0289,56200.0
2014-02-24 09:30:00,116.05,116.5,116.02,116.22,67600.0,81.8244,82.1417,81.8032,81.9442,67600.0
2014-02-24 10:00:00,116.2,116.24,115.86,115.9,27400.0,81.9301,81.9583,81.6904,81.7186,27400.0
2014-02-24 10:30:00,115.91,116.09,115.9,116.06,22300.0,81.7257,81.8526,81.7186,81.8314,22300.0
2014-02-24 11:00:00,116.04,116.32,116.04,116.26,10700.0,81.8173,82.0147,81.8173,81.9724,10700.0
2014-02-24 11:30:00,116.27,116.4,116.24,116.37,9200.0,81.9795,82.0712,81.9583,82.05,9200.0
2014-02-24 12:00:00,116.41,116.54,116.39,116.51,13000.0,82.0782,82.1699,82.0641,82.1487,13000.0
2014-02-24 12:30:00,116.47,116.49,116.35,116.45,10900.0,82.1205,82.1346,82.0359,82.1064,10900.0
2014-02-24 13:00:00,116.48,116.48,116.34,116.4,10500.0,82.1276,82.1276,82.0289,82.0712,10500.0
2014-02-24 13:30:00,116.4,116.41,116.32,116.34,12800.0,82.0712,82.0782,82.0147,82.0289,12800.0
2014-02-24 14:00:00,116.34,116.48,116.32,116.37,9700.0,82.0289,82.1276,82.0147,82.05,9700.0
2014-02-24 14:30:00,116.37,116.45,116.28,116.28,8000.0,82.05,82.1064,81.9865,81.9865,8000.0
2014-02-24 15:00:00,116.33,116.34,116.16,116.18,14200.0,82.0218,82.0289,81.9019,81.916,14200.0
2014-02-24 15:30:00,116.17,116.27,116.14,116.17,27300.0,81.909,81.9795,81.8878,81.909,27300.0
2014-02-25 09:30:00,116.25,116.43,115.94,116.24,23400.0,81.9654,82.0923,81.7468,81.9583,23400.0
2014-02-25 10:00:00,116.27,116.43,116.12,116.32,29300.0,81.9795,82.0923,81.8737,82.0147,29300.0
2014-02-25 10:30:00,116.25,116.5,116.15,116.5,10200.0,81.9654,82.1417,81.8949,82.1417,10200.0
2014-02-25 11:00:00,116.5,116.8,116.34,116.77,10000.0,82.1417,82.3532,82.0289,82.332,10000.0
2014-02-25 11:30:00,116.86,116.9,116.5,116.5,32100.0,82.3955,82.4237,82.1417,82.1417,32100.0
2014-02-25 12:00:00,116.47,116.66,116.39,116.39,2700.0,82.1205,82.2545,82.0641,82.0641,2700.0
2014-02-25 12:30:00,116.41,116.73,116.39,116.63,7200.0,82.0782,82.3038,82.0641,82.2333,7200.0
2014-02-25 13:00:00,116.73,116.73,116.39,116.47,5000.0,82.3038,82.3038,82.0641,82.1205,5000.0
2014-02-25 13:30:00,116.5,116.75,116.44,116.75,9200.0,82.1417,82.3179,82.0994,82.3179,9200.0
2014-02-25 14:00:00,116.75,116.92,116.44,116.62,9900.0,82.3179,82.4378,82.0994,82.2263,9900.0
2014-02-25 14:30:00,116.62,116.86,116.61,116.76,17900.0,82.2263,82.3955,82.2192,82.325,17900.0
2014-02-25 15:00:00,116.76,116.79,116.37,116.41,27000.0,82.325,82.3461,82.05,82.0782,27000.0
2014-02-25 15:30:00,116.34,116.5,116.31,116.5,25200.0,82.0289,82.1417,82.0077,82.1417,25200.0
2014-02-26 09:30:00,116.0,116.01,115.44,115.53,33200.0,81.7891,81.7962,81.3943,81.4577,33200.0
2014-02-26 10:00:00,115.6,115.83,115.54,115.76,15200.0,81.5071,81.6693,81.4648,81.6199,15200.0
2014-02-26 10:30:00,115.8,115.95,115.7,115.71,21100.0,81.6481,81.7539,81.5776,81.5847,21100.0
2014-02-26 11:00:00,115.71,115.95,115.66,115.94,15900.0,81.5847,81.7539,81.5494,81.7468,15900.0
2014-02-26 11:30:00,115.9,115.91,115.71,115.82,12700.0,81.7186,81.7257,81.5847,81.6622,12700.0
2014-02-26 12:00:00,115.8,115.98,115.79,115.96,6300.0,81.6481,81.775,81.6411,81.7609,6300.0
2014-02-26 12:30:00,115.97,116.01,115.92,115.92,3400.0,81.768,81.7962,81.7327,81.7327,3400.0
2014-02-26 13:00:00,115.93,116.02,115.82,115.95,10600.0,81.7398,81.8032,81.6622,81.7539,10600.0
2014-02-26 13:30:00,116.01,116.01,115.85,115.85,4400.0,81.7962,81.7962,81.6834,81.6834,4400.0
2014-02-26 14:00:00,115.82,115.82,115.48,115.48,8200.0,81.6622,81.6622,81.4225,81.4225,8200.0
2014-02-26 14:30:00,115.44,115.61,115.4,115.47,7000.0,81.3943,81.5141,81.3661,81.4154,7000.0
2014-02-26 15:00:00,115.51,115.59,115.37,115.4,10200.0,81.4436,81.5,81.3449,81.3661,10200.0
2014-02-26 15:30:00,115.48,115.64,115.45,115.6,23300.0,81.4225,81.5353,81.4013,81.5071,23300.0
2014-02-27 09:30:00,115.25,115.48,115.1,115.23,12800.0,81.2603,81.4225,81.1546,81.2462,12800.0
2014-02-27 10:00:00,115.19,115.27,114.87,115.25,21700.0,81.218,81.2744,80.9924,81.2603,21700.0
2014-02-27 10:30:00,115.19,115.23,115.04,115.2,11200.0,81.218,81.2462,81.1122,81.2251,11200.0
2014-02-27 11:00:00,115.2,115.64,115.19,115.56,7500.0,81.2251,81.5353,81.218,81.4789,7500.0
2014-02-27 11:30:00,115.57,115.58,115.46,115.52,6400.0,81.4859,81.493,81.4084,81.4507,6400.0
2014-02-27 12:00:00,115.52,115.62,115.45,115.56,9500.0,81.4507,81.5212,81.4013,81.4789,9500.0
2014-02-27 12:30:00,115.59,115.68,115.52,115.67,20100.0,81.5,81.5635,81.4507,81.5564,20100.0
2014-02-27 13:00:00,115.68,115.84,115.63,115.81,8800.0,81.5635,81.6763,81.5282,81.6552,8800.0
2014-02-27 13:30:00,115.82,116.0,115.82,115.89,9600.0,81.6622,81.7891,81.6622,81.7116,9600.0
2014-02-27 14:00:00,115.9,115.93,115.8,115.86,9700.0,81.7186,81.7398,81.6481,81.6904,9700.0
2014-02-27 14:30:00,115.86,115.86,115.68,115.76,11400.0,81.6904,81.6904,81.5635,81.6199,11400.0
2014-02-27 15:00:00,115.75,115.91,115.69,115.85,20000.0,81.6129,81.7257,81.5706,81.6834,20000.0
2014-02-27 15:30:00,115.84,116.02,115.8,116.02,29600.0,81.6763,81.8032,81.6481,81.8032,29600.0
2014-02-28 09:30:00,115.17,115.89,115.09,115.6,38500.0,81.2039,81.7116,81.1475,81.5071,38500.0
2014-02-28 10:00:00,115.6,115.89,115.6,115.79,16200.0,81.5071,81.7116,81.5071,81.6411,16200.0
2014-02-28 10:30:00,115.83,115.92,115.65,115.7,18500.0,81.6693,81.7327,81.5423,81.5776,18500.0
2014-02-28 11:00:00,115.73,115.74,115.52,115.65,20900.0,81.5988,81.6058,81.4507,81.5423,20900.0
2014-02-28 11:30:00,115.65,115.77,115.62,115.74,12400.0,81.5423,81.627,81.5212,81.6058,12400.0
2014-02-28 12:00:00,115.68,115.75,115.61,115.7,13800.0,81.5635,81.6129,81.5141,81.5776,13800.0
2014-02-28 12:30:00,115.72,115.8,115.68,115.69,4400.0,81.5917,81.6481,81.5635,81.5706,4400.0
2014-02-28 13:00:00,115.72,115.88,115.7,115.74,6800.0,81.5917,81.7045,81.5776,81.6058,6800.0
2014-02-28 13:30:00,115.81,115.82,115.63,115.63,9800.0,81.6552,81.6622,81.5282,81.5282,9800.0
2014-02-28 14:00:00,115.64,115.75,115.55,115.62,12500.0,81.5353,81.6129,81.4718,81.5212,12500.0
2014-02-28 14:30:00,115.61,115.71,115.27,115.35,17100.0,81.5141,81.5847,81.2744,81.3308,17100.0
2014-02-28 15:00:00,115.31,115.37,114.86,115.31,33300.0,81.3026,81.3449,80.9853,81.3026,33300.0
2014-02-28 15:30:00,115.3,115.5,115.26,115.3,49600.0,81.2956,81.4366,81.2674,81.2956,49600.0
2014-03-03 09:30:00,113.84,113.94,113.62,113.83,48400.0,80.2662,80.3367,80.111,80.2591,48400.0
2014-03-03 10:00:00,113.94,113.98,113.42,113.59,36200.0,80.3367,80.3649,79.97,80.0899,36200.0
2014-03-03 10:30:00,113.67,113.84,113.52,113.84,18100.0,80.1463,80.2662,80.0405,80.2662,18100.0
2014-03-03 11:00:00,113.82,113.84,113.43,113.61,47600.0,80.2521,80.2662,79.9771,80.104,47600.0
2014-03-03 11:30:00,113.63,113.64,113.3,113.32,26200.0,80.1181,80.1251,79.8854,79.8995,26200.0
2014-03-03 12:00:00,113.28,113.59,113.15,113.57,30300.0,79.8713,80.0899,79.7797,80.0758,30300.0
2014-03-03 12:30:00,113.58,113.69,113.36,113.47,40900.0,80.0828,80.1604,79.9277,80.0053,40900.0
2014-03-03 13:00:00,113.44,113.63,113.44,113.59,7500.0,79.9841,80.1181,79.9841,80.0899,7500.0
2014-03-03 13:30:00,113.53,113.72,113.51,113.67,31900.0,80.0476,80.1815,80.0335,80.1463,31900.0
2014-03-03 14:00:00,113.65,113.71,113.58,113.59,11400.0,80.1322,80.1745,80.0828,80.0899,11400.0
2014-03-03 14:30:00,113.54,113.85,113.49,113.66,17000.0,80.0546,80.2732,80.0194,80.1392,17000.0
2014-03-03 15:00:00,113.64,113.65,113.3,113.43,35000.0,80.1251,80.1322,79.8854,79.9771,35000.0
2014-03-03 15:30:00,113.43,113.65,113.38,113.64,48700.0,79.9771,80.1322,79.9418,80.1251,48700.0
2014-03-04 09:30:00,114.83,114.99,114.66,114.99,48800.0,80.9642,81.077,80.8443,81.077,48800.0
2014-03-04 10:00:00,114.99,115.16,114.84,114.92,32500.0,81.077,81.1969,80.9712,81.0276,32500.0
2014-03-04 10:30:00,114.91,115.08,114.75,115.08,20500.0,81.0206,81.1405,80.9078,81.1405,20500.0
2014-03-04 11:00:00,115.07,115.14,115.0,115.05,6300.0,81.1334,81.1828,81.084,81.1193,6300.0
2014-03-04 11:30:00,115.04,115.1,114.94,115.02,9600.0,81.1122,81.1546,81.0417,81.0981,9600.0
2014-03-04 12:00:00,114.95,115.1,114.93,115.1,11800.0,81.0488,81.1546,81.0347,81.1546,11800.0
2014-03-04 12:30:00,115.08,115.14,114.98,115.03,6800.0,81.1405,81.1828,81.0699,81.1052,6800.0
2014-03-04 13:00:00,115.02,115.11,114.94,115.09,4500.0,81.0981,81.1616,81.0417,81.1475,4500.0
2014-03-04 13:30:00,115.01,115.13,114.86,114.9,17500.0,81.0911,81.1757,80.9853,81.0135,17500.0
2014-03-04 14:00:00,114.9,115.14,114.82,115.05,14300.0,81.0135,81.1828,80.9571,81.1193,14300.0
2014-03-04 14:30:00,115.06,115.28,114.94,115.16,9100.0,81.1264,81.2815,81.0417,81.1969,9100.0
2014-03-04 15:00:00,115.17,115.24,115.06,115.19,10300.0,81.2039,81.2533,81.1264,81.218,10300.0
2014-03-04 15:30:00,115.21,115.25,115.14,115.21,42900.0,81.2321,81.2603,81.1828,81.2321,42900.0
2014-03-05 09:30:00,113.18,113.47,112.83,113.3,110900.0,79.8008,80.0053,79.554,79.8854,110900.0
2014-03-05 10:00:00,113.39,113.69,113.25,113.64,39700.0,79.9489,80.1604,79.8502,80.1251,39700.0
2014-03-05 10:30:00,113.66,113.69,113.5,113.62,43600.0,80.1392,80.1604,80.0264,80.111,43600.0
2014-03-05 11:00:00,113.63,113.74,113.42,113.48,29900.0,80.1181,80.1956,79.97,80.0123,29900.0
2014-03-05 11:30:00,113.48,113.7,113.41,113.64,32100.0,80.0123,80.1674,79.963,80.1251,32100.0
2014-03-05 12:00:00,113.63,113.69,113.54,113.54,24800.0,80.1181,80.1604,80.0546,80.0546,24800.0
2014-03-05 12:30:00,113.59,113.72,113.59,113.67,21700.0,80.0899,80.1815,80.0899,80.1463,21700.0
2014-03-05 13:00:00,113.66,113.74,113.61,113.66,17000.0,80.1392,80.1956,80.104,80.1392,17000.0
2014-03-05 13:30:00,113.65,113.67,113.51,113.64,18600.0,80.1322,80.1463,80.0335,80.1251,18600.0
2014-03-05 14:00:00,113.62,113.65,113.51,113.54,18800.0,80.111,80.1322,80.0335,80.0546,18800.0
2014-03-05 14:30:00,113.56,113.57,113.35,113.37,20000.0,80.0687,80.0758,79.9207,79.9348,20000.0
2014-03-05 15:00:00,113.39,113.39,113.25,113.34,51400.0,79.9489,79.9489,79.8502,79.9136,51400.0
2014-03-05 15:30:00,113.34,113.38,113.25,113.26,96300.0,79.9136,79.9418,79.8502,79.8572,96300.0
2014-03-06 09:30:00,114.8,114.95,114.6,114.68,59000.0,80.943,81.0488,80.802,80.8584,59000.0
2014-03-06 10:00:00,114.67,114.81,114.54,114.78,46700.0,80.8514,80.9501,80.7597,80.9289,46700.0
2014-03-06 10:30:00,114.8,114.81,114.65,114.74,38600.0,80.943,80.9501,80.8373,80.9007,38600.0
2014-03-06 11:00:00,114.72,114.75,114.57,114.64,24500.0,80.8866,80.9078,80.7809,80.8302,24500.0
2014-03-06 11:30:00,114.65,114.8,114.6,114.74,11700.0,80.8373,80.943,80.802,80.9007,11700.0
2014-03-06 12:00:00,114.74,114.77,114.65,114.7,9100.0,80.9007,80.9219,80.8373,80.8725,9100.0
2014-03-06 12:30:00,114.72,114.75,114.68,114.75,8600.0,80.8866,80.9078,80.8584,80.9078,8600.0
2014-03-06 13:00:00,114.74,114.75,114.61,114.73,7900.0,80.9007,80.9078,80.8091,80.8937,7900.0
2014-03-06 13:30:00,114.66,114.75,114.61,114.66,6900.0,80.8443,80.9078,80.8091,80.8443,6900.0
2014-03-06 14:00:00,114.61,114.74,114.6,114.7,22100.0,80.8091,80.9007,80.802,80.8725,22100.0
2014-03-06 14:30:00,114.7,114.75,114.65,114.73,15800.0,80.8725,80.9078,80.8373,80.8937,15800.0
2014-03-06 15:00:00,114.75,114.75,114.56,114.66,21200.0,80.9078,80.9078,80.7738,80.8443,21200.0
2014-03-06 15:30:00,114.65,114.75,114.55,114.65,47700.0,80.8373,80.9078,80.7668,80.8373,47700.0
2014-03-07 09:30:00,114.8,114.97,114.25,114.46,41300.0,80.943,81.0629,80.5552,80.7033,41300.0
2014-03-07 10:00:00,114.35,114.61,114.34,114.46,21100.0,80.6257,80.8091,80.6187,80.7033,21100.0
2014-03-07 10:30:00,114.5,114.6,114.3,114.3,13900.0,80.7315,80.802,80.5905,80.5905,13900.0
2014-03-07 11:00:00,114.32,114.32,114.21,114.22,13100.0,80.6046,80.6046,80.527,80.5341,13100.0
2014-03-07 11:30:00,114.2,114.27,114.07,114.2,11300.0,80.52,80.5693,80.4283,80.52,11300.0
2014-03-07 12:00:00,114.23,114.25,114.11,114.2,5200.0,80.5411,80.5552,80.4565,80.52,5200.0
2014-03-07 12:30:00,114.19,114.19,114.06,114.1,8900.0,80.5129,80.5129,80.4213,80.4495,8900.0
2014-03-07 13:00:00,114.06,114.15,114.03,114.15,12200.0,80.4213,80.4847,80.4001,80.4847,12200.0
2014-03-07 13:30:00,114.11,114.16,114.0,114.06,8400.0,80.4565,80.4918,80.379,80.4213,8400.0
2014-03-07 14:00:00,114.1,114.1,113.88,113.89,19500.0,80.4495,80.4495,80.2944,80.3014,19500.0
2014-03-07 14:30:00,113.88,114.11,113.82,114.06,32100.0,80.2944,80.4565,80.2521,80.4213,32100.0
2014-03-07 15:00:00,114.05,114.17,113.92,113.96,21000.0,80.4142,80.4988,80.3226,80.3508,21000.0
2014-03-07 15:30:00,113.92,113.97,113.8,113.96,42400.0,80.3226,80.3578,80.238,80.3508,42400.0
2014-03-10 09:30:00,113.61,113.8,113.1,113.17,30400.0,80.104,80.238,79.7444,79.7938,30400.0
2014-03-10 10:00:00,113.29,113.29,113.04,113.1,19300.0,79.8784,79.8784,79.7021,79.7444,19300.0
2014-03-10 10:30:00,113.07,113.12,113.0,113.08,12500.0,79.7232,79.7585,79.6739,79.7303,12500.0
2014-03-10 11:00:00,113.04,113.27,113.0,113.26,8900.0,79.7021,79.8643,79.6739,79.8572,8900.0
2014-03-10 11:30:00,113.26,113.37,113.21,113.28,7800.0,79.8572,79.9348,79.822,79.8713,7800.0
2014-03-10 12:00:00,113.25,113.32,113.22,113.28,9300.0,79.8502,79.8995,79.829,79.8713,9300.0
2014-03-10 12:30:00,113.23,113.29,113.15,113.29,6300.0,79.8361,79.8784,79.7797,79.8784,6300.0
2014-03-10 13:00:00,113.28,113.3,113.21,113.25,5500.0,79.8713,79.8854,79.822,79.8502,5500.0
2014-03-10 13:30:00,113.21,113.24,113.13,113.24,5800.0,79.822,79.8431,79.7655,79.8431,5800.0
2014-03-10 14:00:00,113.2,113.32,113.19,113.32,9000.0,79.8149,79.8995,79.8079,79.8995,9000.0
2014-03-10 14:30:00,113.3,113.41,113.3,113.41,15400.0,79.8854,79.963,79.8854,79.963,15400.0
2014-03-10 15:00:00,113.38,113.45,113.26,113.29,26500.0,79.9418,79.9912,79.8572,79.8784,26500.0
2014-03-10 15:30:00,113.29,113.44,113.25,113.35,28900.0,79.8784,79.9841,79.8502,79.9207,28900.0
2014-03-11 09:30:00,113.21,113.26,112.93,113.09,32100.0,79.822,79.8572,79.6245,79.7373,32100.0
2014-03-11 10:00:00,113.09,113.22,112.88,113.19,8300.0,79.7373,79.829,79.5893,79.8079,8300.0
2014-03-11 10:30:00,113.31,113.43,113.23,113.29,11000.0,79.8925,79.9771,79.8361,79.8784,11000.0
2014-03-11 11:00:00,113.29,113.3,113.12,113.17,7800.0,79.8784,79.8854,79.7585,79.7938,7800.0
2014-03-11 11:30:00,113.11,113.15,112.91,112.91,13500.0,79.7514,79.7797,79.6104,79.6104,13500.0
2014-03-11 12:00:00,112.92,113.06,112.8,112.85,11100.0,79.6175,79.7162,79.5329,79.5681,11100.0
2014-03-11 12:30:00,112.91,112.91,112.8,112.83,2800.0,79.6104,79.6104,79.5329,79.554,2800.0
2014-03-11 13:00:00,112.83,112.88,112.76,112.77,8700.0,79.554,79.5893,79.5047,79.5117,8700.0
2014-03-11 13:30:00,112.76,112.94,112.73,112.86,7400.0,79.5047,79.6316,79.4835,79.5752,7400.0
2014-03-11 14:00:00,112.8,112.88,112.71,112.77,8300.0,79.5329,79.5893,79.4694,79.5117,8300.0
2014-03-11 14:30:00,112.75,112.75,112.59,112.67,12400.0,79.4976,79.4976,79.3848,79.4412,12400.0
2014-03-11 15:00:00,112.65,112.67,112.42,112.45,23900.0,79.4271,79.4412,79.2649,79.2861,23900.0
2014-03-11 15:30:00,112.45,112.6,112.41,112.47,29800.0,79.2861,79.3919,79.2579,79.3002,29800.0
2014-03-12 09:30:00,111.28,111.28,110.57,110.75,64500.0,78.4612,78.4612,77.9605,78.0875,64500.0
2014-03-12 10:00:00,110.73,111.05,110.7,110.8,26700.0,78.0734,78.299,78.0522,78.1227,26700.0
2014-03-12 10:30:00,110.83,111.01,110.76,110.98,35600.0,78.1439,78.2708,78.0945,78.2496,35600.0
2014-03-12 11:00:00,110.99,111.45,110.98,111.35,45800.0,78.2567,78.581,78.2496,78.5105,45800.0
2014-03-12 11:30:00,111.36,111.45,111.3,111.37,23600.0,78.5176,78.581,78.4753,78.5246,23600.0
2014-03-12 12:00:00,111.38,111.64,111.36,111.41,35500.0,78.5317,78.715,78.5176,78.5528,35500.0
2014-03-12 12:30:00,111.39,111.4,111.2,111.25,28300.0,78.5387,78.5458,78.4047,78.44,28300.0
2014-03-12 13:00:00,111.24,111.4,111.07,111.14,8600.0,78.433,78.5458,78.3131,78.3624,8600.0
2014-03-12 13:30:00,111.08,111.15,111.04,111.13,10200.0,78.3201,78.3695,78.2919,78.3554,10200.0
2014-03-12 14:00:00,111.14,111.26,111.13,111.15,25000.0,78.3624,78.4471,78.3554,78.3695,25000.0
2014-03-12 14:30:00,111.15,111.25,111.11,111.15,16100.0,78.3695,78.44,78.3413,78.3695,16100.0
2014-03-12 15:00:00,111.13,111.16,111.01,111.11,24900.0,78.3554,78.3765,78.2708,78.3413,24900.0
2014-03-12 15:30:00,111.1,111.35,111.03,111.31,58500.0,78.3342,78.5105,78.2849,78.4823,58500.0
2014-03-13 09:30:00,111.49,111.78,111.42,111.45,13200.0,78.6092,78.8137,78.5599,78.581,13200.0
2014-03-13 10:00:00,111.4,111.41,111.24,111.35,15400.0,78.5458,78.5528,78.433,78.5105,15400.0
2014-03-13 10:30:00,111.32,111.35,110.94,110.94,10100.0,78.4894,78.5105,78.2214,78.2214,10100.0
2014-03-13 11:00:00,110.91,111.0,110.8,110.8,11800.0,78.2003,78.2637,78.1227,78.1227,11800.0
2014-03-13 11:30:00,110.8,110.93,110.78,110.84,11800.0,78.1227,78.2144,78.1086,78.1509,11800.0
2014-03-13 12:00:00,110.8,110.83,110.31,110.39,19600.0,78.1227,78.1439,77.7772,77.8336,19600.0
2014-03-13 12:30:00,110.35,110.36,110.0,110.04,52500.0,77.8054,77.8125,77.5587,77.5869,52500.0
2014-03-13 13:00:00,110.03,110.33,109.68,110.33,31200.0,77.5798,77.7913,77.333,77.7913,31200.0
2014-03-13 13:30:00,110.34,110.34,109.91,110.21,51800.0,77.7984,77.7984,77.4952,77.7067,51800.0
2014-03-13 14:00:00,110.22,110.22,109.94,110.01,10000.0,77.7138,77.7138,77.5163,77.5657,10000.0
2014-03-13 14:30:00,110.05,110.14,109.92,110.03,12900.0,77.5939,77.6574,77.5022,77.5798,12900.0
2014-03-13 15:00:00,110.02,110.15,109.88,109.99,36500.0,77.5728,77.6644,77.474,77.5516,36500.0
2014-03-13 15:30:00,109.96,110.26,109.9,110.26,56400.0,77.5304,77.742,77.4881,77.742,56400.0
2014-03-14 09:30:00,109.07,109.43,108.56,108.81,76400.0,76.9029,77.1568,76.5433,76.7196,76400.0
2014-03-14 10:00:00,108.81,109.08,108.65,108.85,71400.0,76.7196,76.91,76.6068,76.7478,71400.0
2014-03-14 10:30:00,108.8,108.82,108.58,108.64,19700.0,76.7126,76.7267,76.5574,76.5997,19700.0
2014-03-14 11:00:00,108.64,108.7,108.52,108.57,15400.0,76.5997,76.6421,76.5151,76.5504,15400.0
2014-03-14 11:30:00,108.53,108.99,108.49,108.95,51600.0,76.5222,76.8465,76.494,76.8183,51600.0
2014-03-14 12:00:00,108.95,109.0,108.81,108.83,38800.0,76.8183,76.8536,76.7196,76.7337,38800.0
2014-03-14 12:30:00,108.88,108.99,108.84,108.93,16000.0,76.769,76.8465,76.7408,76.8042,16000.0
2014-03-14 13:00:00,108.95,109.91,108.74,108.79,81600.0,76.8183,77.4952,76.6703,76.7055,81600.0
2014-03-14 13:30:00,108.8,108.83,108.6,108.72,22300.0,76.7126,76.7337,76.5715,76.6562,22300.0
2014-03-14 14:00:00,108.73,108.73,108.52,108.61,46600.0,76.6632,76.6632,76.5151,76.5786,46600.0
2014-03-14 14:30:00,108.62,108.83,108.61,108.7,52800.0,76.5856,76.7337,76.5786,76.6421,52800.0
2014-03-14 15:00:00,108.7,108.94,108.67,108.88,104300.0,76.6421,76.8113,76.6209,76.769,104300.0
2014-03-14 15:30:00,108.86,108.96,108.72,108.76,74100.0,76.7549,76.8254,76.6562,76.6844,74100.0
2014-03-17 09:30:00,110.07,110.43,109.93,110.3,59600.0,77.608,77.8618,77.5093,77.7702,59600.0
2014-03-17 10:00:00,110.31,110.48,110.31,110.33,15800.0,77.7772,77.8971,77.7772,77.7913,15800.0
2014-03-17 10:30:00,110.32,110.36,110.03,110.24,16300.0,77.7843,77.8125,77.5798,77.7279,16300.0
2014-03-17 11:00:00,110.2,110.4,110.1,110.1,11500.0,77.6997,77.8407,77.6292,77.6292,11500.0
2014-03-17 11:30:00,110.11,110.27,110.0,110.24,17100.0,77.6362,77.749,77.5587,77.7279,17100.0
2014-03-17 12:00:00,110.27,110.44,110.19,110.4,23800.0,77.749,77.8689,77.6926,77.8407,23800.0
2014-03-17 12:30:00,110.43,110.47,110.27,110.34,10300.0,77.8618,77.89,77.749,77.7984,10300.0
2014-03-17 13:00:00,110.33,110.33,110.22,110.27,11400.0,77.7913,77.7913,77.7138,77.749,11400.0
2014-03-17 13:30:00,110.26,110.36,110.22,110.34,16700.0,77.742,77.8125,77.7138,77.7984,16700.0
2014-03-17 14:00:00,110.37,110.62,110.3,110.61,15900.0,77.8195,77.9958,77.7702,77.9888,15900.0
2014-03-17 14:30:00,110.6,110.65,110.54,110.57,32200.0,77.9817,78.017,77.9394,77.9605,32200.0
2014-03-17 15:00:00,110.56,110.73,110.56,110.73,40100.0,77.9535,78.0734,77.9535,78.0734,40100.0
2014-03-17 15:30:00,110.76,110.81,110.4,110.7,101900.0,78.0945,78.1298,77.8407,78.0522,101900.0
2014-03-18 09:30:00,109.45,110.01,109.34,109.9,71200.0,77.1709,77.5657,77.0933,77.4881,71200.0
2014-03-18 10:00:00,109.9,110.27,109.87,110.17,12400.0,77.4881,77.749,77.467,77.6785,12400.0
2014-03-18 10:30:00,110.24,110.27,110.02,110.05,18800.0,77.7279,77.749,77.5728,77.5939,18800.0
2014-03-18 11:00:00,110.01,110.2,109.94,110.14,14400.0,77.5657,77.6997,77.5163,77.6574,14400.0
2014-03-18 11:30:00,110.16,110.2,110.05,110.06,10500.0,77.6715,77.6997,77.5939,77.601,10500.0
2014-03-18 12:00:00,110.04,110.11,110.0,110.03,14500.0,77.5869,77.6362,77.5587,77.5798,14500.0
2014-03-18 12:30:00,110.01,110.11,109.96,110.01,8600.0,77.5657,77.6362,77.5304,77.5657,8600.0
2014-03-18 13:00:00,109.98,110.0,109.89,109.99,9100.0,77.5446,77.5587,77.4811,77.5516,9100.0
2014-03-18 13:30:00,109.97,110.02,109.89,109.93,11900.0,77.5375,77.5728,77.4811,77.5093,11900.0
2014-03-18 14:00:00,109.94,109.97,109.86,109.88,11000.0,77.5163,77.5375,77.4599,77.474,11000.0
2014-03-18 14:30:00,109.88,109.94,109.75,109.9,23200.0,77.474,77.5163,77.3824,77.4881,23200.0
2014-03-18 15:00:00,109.81,109.9,109.75,109.82,33500.0,77.4247,77.4881,77.3824,77.4317,33500.0
2014-03-18 15:30:00,109.84,109.97,109.79,109.83,29500.0,77.4458,77.5375,77.4106,77.4388,29500.0
2014-03-19 09:30:00,109.5,109.74,109.01,109.47,68000.0,77.2061,77.3753,76.8606,77.185,68000.0
2014-03-19 10:00:00,109.48,109.5,108.95,108.95,38300.0,77.192,77.2061,76.8183,76.8183,38300.0
2014-03-19 10:30:00,109.0,109.08,108.92,108.94,35600.0,76.8536,76.91,76.7972,76.8113,35600.0
2014-03-19 11:00:00,108.97,109.15,108.97,109.01,21300.0,76.8324,76.9593,76.8324,76.8606,21300.0
2014-03-19 11:30:00,109.01,109.12,108.89,108.91,25900.0,76.8606,76.9382,76.776,76.7901,25900.0
2014-03-19 12:00:00,108.91,109.06,108.9,108.91,17200.0,76.7901,76.8959,76.7831,76.7901,17200.0
2014-03-19 12:30:00,108.9,109.04,108.85,109.02,15000.0,76.7831,76.8818,76.7478,76.8677,15000.0
2014-03-19 13:00:00,109.06,109.2,108.99,109.16,18800.0,76.8959,76.9946,76.8465,76.9664,18800.0
2014-03-19 13:30:00,109.16,109.32,109.16,109.3,16600.0,76.9664,77.0792,76.9664,77.0651,16600.0
2014-03-19 14:00:00,109.25,109.25,108.84,109.13,38100.0,77.0298,77.0298,76.7408,76.9452,38100.0
2014-03-19 14:30:00,109.13,109.17,108.8,108.83,34200.0,76.9452,76.9734,76.7126,76.7337,34200.0
2014-03-19 15:00:00,108.81,108.85,108.16,108.51,49600.0,76.7196,76.7478,76.2613,76.5081,49600.0
2014-03-19 15:30:00,108.49,108.88,108.46,108.67,50400.0,76.494,76.769,76.4728,76.6209,50400.0
2014-03-20 09:30:00,106.55,106.89,106.31,106.78,122100.0,75.1261,75.3659,74.9569,75.2883,122100.0
2014-03-20 10:00:00,106.81,107.36,106.76,107.22,64700.0,75.3095,75.6972,75.2742,75.5985,64700.0
2014-03-20 10:30:00,107.22,107.31,106.93,107.02,39200.0,75.5985,75.662,75.3941,75.4575,39200.0
2014-03-20 11:00:00,107.03,107.16,106.9,107.16,23300.0,75.4646,75.5562,75.3729,75.5562,23300.0
2014-03-20 11:30:00,107.15,107.24,107.08,107.21,20400.0,75.5492,75.6126,75.4998,75.5915,20400.0
2014-03-20 12:00:00,107.22,107.31,107.11,107.3,38800.0,75.5985,75.662,75.521,75.6549,38800.0
2014-03-20 12:30:00,107.31,107.46,107.28,107.43,25400.0,75.662,75.7678,75.6408,75.7466,25400.0
2014-03-20 13:00:00,107.41,107.49,107.28,107.31,32900.0,75.7325,75.7889,75.6408,75.662,32900.0
2014-03-20 13:30:00,107.32,107.49,107.3,107.43,20200.0,75.669,75.7889,75.6549,75.7466,20200.0
2014-03-20 14:00:00,107.47,107.73,107.45,107.65,37900.0,75.7748,75.9581,75.7607,75.9017,37900.0
2014-03-20 14:30:00,107.66,107.7,107.51,107.65,49100.0,75.9088,75.937,75.803,75.9017,49100.0
2014-03-20 15:00:00,107.62,107.62,107.5,107.57,37300.0,75.8806,75.8806,75.796,75.8453,37300.0
2014-03-20 15:30:00,107.58,107.71,107.52,107.63,59000.0,75.8524,75.944,75.8101,75.8876,59000.0
2014-03-21 09:30:00,107.65,108.14,107.65,108.05,47200.0,75.9017,76.2472,75.9017,76.1837,47200.0
2014-03-21 10:00:00,108.09,108.19,107.97,108.14,33300.0,76.212,76.2825,76.1273,76.2472,33300.0
2014-03-21 10:30:00,108.19,108.29,108.14,108.25,29200.0,76.2825,76.353,76.2472,76.3248,29200.0
2014-03-21 11:00:00,108.25,108.43,108.24,108.37,11900.0,76.3248,76.4517,76.3177,76.4094,11900.0
2014-03-21 11:30:00,108.38,108.43,108.25,108.25,24000.0,76.4164,76.4517,76.3248,76.3248,24000.0
2014-03-21 12:00:00,108.29,108.42,108.26,108.34,13700.0,76.353,76.4446,76.3318,76.3882,13700.0
2014-03-21 12:30:00,108.26,108.27,108.02,108.09,15100.0,76.3318,76.3389,76.1626,76.212,15100.0
2014-03-21 13:00:00,108.09,108.14,107.82,107.87,12300.0,76.212,76.2472,76.0216,76.0568,12300.0
2014-03-21 13:30:00,107.87,107.95,107.82,107.89,14400.0,76.0568,76.1132,76.0216,76.0709,14400.0
2014-03-21 14:00:00,107.92,107.92,107.71,107.71,20500.0,76.0921,76.0921,75.944,75.944,20500.0
2014-03-21 14:30:00,107.71,107.8,107.6,107.78,28100.0,75.944,76.0075,75.8665,75.9934,28100.0
2014-03-21 15:00:00,107.77,107.79,107.5,107.58,38700.0,75.9863,76.0004,75.796,75.8524,38700.0
2014-03-21 15:30:00,107.54,107.7,107.34,107.38,55500.0,75.8242,75.937,75.6831,75.7113,55500.0
2014-03-24 09:30:00,108.3,108.44,107.64,108.02,34400.0,76.36,76.4587,75.8947,76.1626,34400.0
2014-03-24 10:00:00,107.84,107.91,107.6,107.65,17100.0,76.0357,76.085,75.8665,75.9017,17100.0
2014-03-24 10:30:00,107.65,107.65,107.4,107.59,13000.0,75.9017,75.9017,75.7254,75.8594,13000.0
2014-03-24 11:00:00,107.45,107.48,107.21,107.36,21200.0,75.7607,75.7819,75.5915,75.6972,21200.0
2014-03-24 11:30:00,107.31,107.42,107.26,107.42,16500.0,75.662,75.7395,75.6267,75.7395,16500.0
2014-03-24 12:00:00,107.42,107.53,107.38,107.38,13300.0,75.7395,75.8171,75.7113,75.7113,13300.0
2014-03-24 12:30:00,107.4,107.46,107.19,107.4,30100.0,75.7254,75.7678,75.5774,75.7254,30100.0
2014-03-24 13:00:00,107.41,107.55,107.39,107.52,15800.0,75.7325,75.8312,75.7184,75.8101,15800.0
2014-03-24 13:30:00,107.53,108.09,107.5,108.05,21600.0,75.8171,76.212,75.796,76.1837,21600.0
2014-03-24 14:00:00,107.96,108.02,107.81,107.99,9300.0,76.1203,76.1626,76.0145,76.1414,9300.0
2014-03-24 14:30:00,108.04,108.1,107.9,107.96,23500.0,76.1767,76.219,76.078,76.1203,23500.0
2014-03-24 15:00:00,107.95,108.13,107.91,108.11,22300.0,76.1132,76.2402,76.085,76.2261,22300.0
2014-03-24 15:30:00,108.13,108.22,107.92,107.94,38900.0,76.2402,76.3036,76.0921,76.1062,38900.0
2014-03-25 09:30:00,108.92,109.31,108.8,108.8,35200.0,76.7972,77.0721,76.7126,76.7126,35200.0
2014-03-25 10:00:00,108.86,109.03,108.6,108.68,18100.0,76.7549,76.8747,76.5715,76.6279,18100.0
2014-03-25 10:30:00,108.63,108.65,108.3,108.46,43400.0,76.5927,76.6068,76.36,76.4728,43400.0
2014-03-25 11:00:00,108.45,108.59,108.38,108.41,18600.0,76.4658,76.5645,76.4164,76.4376,18600.0
2014-03-25 11:30:00,108.44,108.53,108.3,108.5,20100.0,76.4587,76.5222,76.36,76.501,20100.0
2014-03-25 12:00:00,108.51,108.67,108.31,108.43,10400.0,76.5081,76.6209,76.3671,76.4517,10400.0
2014-03-25 12:30:00,108.39,108.7,108.39,108.5,10200.0,76.4235,76.6421,76.4235,76.501,10200.0
2014-03-25 13:00:00,108.58,108.58,108.43,108.5,7000.0,76.5574,76.5574,76.4517,76.501,7000.0
2014-03-25 13:30:00,108.54,108.57,108.46,108.55,14900.0,76.5292,76.5504,76.4728,76.5363,14900.0
2014-03-25 14:00:00,108.52,108.57,108.38,108.44,19300.0,76.5151,76.5504,76.4164,76.4587,19300.0
2014-03-25 14:30:00,108.44,108.51,108.39,108.45,11000.0,76.4587,76.5081,76.4235,76.4658,11000.0
2014-03-25 15:00:00,108.45,108.54,108.39,108.41,22200.0,76.4658,76.5292,76.4235,76.4376,22200.0
2014-03-25 15:30:00,108.4,108.57,108.39,108.5,42100.0,76.4305,76.5504,76.4235,76.501,42100.0
2014-03-26 09:30:00,110.94,110.94,110.25,110.89,104100.0,79.6054,79.6054,79.1103,79.5695,104100.0
2014-03-26 10:00:00,110.89,111.15,110.71,110.99,58300.0,79.5695,79.7561,79.4404,79.6413,58300.0
2014-03-26 10:30:00,110.96,111.43,110.93,111.31,59500.0,79.6197,79.957,79.5982,79.8709,59500.0
2014-03-26 11:00:00,111.37,111.96,111.36,111.88,85600.0,79.9139,80.3373,79.9068,80.2799,85600.0
2014-03-26 11:30:00,111.82,111.98,111.52,111.67,39600.0,80.2368,80.3517,80.0216,80.1292,39600.0
2014-03-26 12:00:00,111.67,111.71,111.4,111.4,28700.0,80.1292,80.1579,79.9355,79.9355,28700.0
2014-03-26 12:30:00,111.4,111.66,111.31,111.36,10400.0,79.9355,80.122,79.8709,79.9068,10400.0
2014-03-26 13:00:00,111.35,111.53,111.14,111.15,27100.0,79.8996,80.0288,79.7489,79.7561,27100.0
2014-03-26 13:30:00,111.13,111.19,110.9,111.0,34100.0,79.7417,79.7848,79.5767,79.6485,34100.0
2014-03-26 14:00:00,110.95,110.95,110.66,110.73,23300.0,79.6126,79.6126,79.4045,79.4547,23300.0
2014-03-26 14:30:00,110.73,110.84,110.53,110.84,18500.0,79.4547,79.5336,79.3112,79.5336,18500.0
2014-03-26 15:00:00,110.83,110.98,110.74,110.84,31500.0,79.5265,79.6341,79.4619,79.5336,31500.0
2014-03-26 15:30:00,110.87,110.92,110.57,110.73,136000.0,79.5552,79.591,79.3399,79.4547,136000.0
2014-03-27 09:30:00,111.9,111.99,111.33,111.54,89900.0,80.2942,80.3588,79.8852,80.0359,89900.0
2014-03-27 10:00:00,111.55,111.91,111.46,111.78,54200.0,80.0431,80.3014,79.9785,80.2081,54200.0
2014-03-27 10:30:00,111.79,112.0,111.77,111.8,39600.0,80.2153,80.366,80.201,80.2225,39600.0
2014-03-27 11:00:00,111.85,111.88,111.51,111.52,27200.0,80.2584,80.2799,80.0144,80.0216,27200.0
2014-03-27 11:30:00,111.52,111.52,111.31,111.39,17600.0,80.0216,80.0216,79.8709,79.9283,17600.0
2014-03-27 12:00:00,111.38,111.75,111.31,111.64,40600.0,79.9211,80.1866,79.8709,80.1077,40600.0
2014-03-27 12:30:00,111.59,111.61,111.4,111.59,13700.0,80.0718,80.0862,79.9355,80.0718,13700.0
2014-03-27 13:00:00,111.59,111.8,111.55,111.73,26700.0,80.0718,80.2225,80.0431,80.1723,26700.0
2014-03-27 13:30:00,111.73,111.73,111.36,111.45,18400.0,80.1723,80.1723,79.9068,79.9714,18400.0
2014-03-27 14:00:00,111.42,111.54,111.31,111.52,17000.0,79.9498,80.0359,79.8709,80.0216,17000.0
2014-03-27 14:30:00,111.54,111.54,111.34,111.42,19600.0,80.0359,80.0359,79.8924,79.9498,19600.0
2014-03-27 15:00:00,111.4,111.7,111.36,111.57,36200.0,79.9355,80.1507,79.9068,80.0575,36200.0
2014-03-27 15:30:00,111.6,111.64,111.52,111.59,65100.0,80.079,80.1077,80.0216,80.0718,65100.0
2014-03-28 09:30:00,113.42,113.72,113.02,113.13,68400.0,81.3849,81.6002,81.0979,81.1768,68400.0
2014-03-28 10:00:00,113.08,113.48,112.9,112.9,33100.0,81.141,81.428,81.0118,81.0118,33100.0
2014-03-28 10:30:00,112.94,113.24,112.87,113.15,42200.0,81.0405,81.2558,80.9903,81.1912,42200.0
2014-03-28 11:00:00,113.16,113.19,112.93,112.95,22800.0,81.1984,81.2199,81.0333,81.0477,22800.0
2014-03-28 11:30:00,112.97,113.17,112.87,113.12,25600.0,81.062,81.2055,80.9903,81.1697,25600.0
2014-03-28 12:00:00,113.12,113.31,112.91,113.2,24000.0,81.1697,81.306,81.019,81.2271,24000.0
2014-03-28 12:30:00,113.21,113.27,113.04,113.09,17000.0,81.2342,81.2773,81.1123,81.1481,17000.0
2014-03-28 13:00:00,113.07,113.1,112.8,112.86,26100.0,81.1338,81.1553,80.94,80.9831,26100.0
2014-03-28 13:30:00,112.92,112.96,112.84,112.86,16900.0,81.0262,81.0549,80.9687,80.9831,16900.0
2014-03-28 14:00:00,112.85,112.86,112.63,112.65,29900.0,80.9759,80.9831,80.8181,80.8324,29900.0
2014-03-28 14:30:00,112.64,112.92,112.57,112.85,21600.0,80.8252,81.0262,80.775,80.9759,21600.0
2014-03-28 15:00:00,112.82,112.86,112.59,112.69,30200.0,80.9544,80.9831,80.7894,80.8611,30200.0
2014-03-28 15:30:00,112.69,112.87,112.62,112.86,64800.0,80.8611,80.9903,80.8109,80.9831,64800.0
2014-03-31 09:30:00,113.1,113.49,113.04,113.1,64900.0,81.1553,81.4352,81.1123,81.1553,64900.0
2014-03-31 10:00:00,113.15,113.15,112.87,112.94,44100.0,81.1912,81.1912,80.9903,81.0405,44100.0
2014-03-31 10:30:00,112.97,113.13,112.82,112.88,44800.0,81.062,81.1768,80.9544,80.9975,44800.0
2014-03-31 11:00:00,112.89,112.92,112.66,112.74,32600.0,81.0046,81.0262,80.8396,80.897,32600.0
2014-03-31 11:30:00,112.74,112.86,112.63,112.81,22400.0,80.897,80.9831,80.8181,80.9472,22400.0
2014-03-31 12:00:00,112.87,113.0,112.77,112.9,23900.0,80.9903,81.0836,80.9185,81.0118,23900.0
2014-03-31 12:30:00,112.93,112.95,112.77,112.84,17000.0,81.0333,81.0477,80.9185,80.9687,17000.0
2014-03-31 13:00:00,112.8,112.89,112.69,112.74,22400.0,80.94,81.0046,80.8611,80.897,22400.0
2014-03-31 13:30:00,112.74,112.79,112.55,112.59,26300.0,80.897,80.9329,80.7607,80.7894,26300.0
2014-03-31 14:00:00,112.65,112.69,112.55,112.61,10100.0,80.8324,80.8611,80.7607,80.8037,10100.0
2014-03-31 14:30:00,112.61,112.98,112.59,112.93,34700.0,80.8037,81.0692,80.7894,81.0333,34700.0
2014-03-31 15:00:00,112.9,112.94,112.87,112.9,22100.0,81.0118,81.0405,80.9903,81.0118,22100.0
2014-03-31 15:30:00,112.87,113.0,112.8,112.94,44900.0,80.9903,81.0836,80.94,81.0405,44900.0
2014-04-01 09:30:00,112.95,113.28,112.81,113.03,45600.0,81.0477,81.2845,80.9472,81.1051,45600.0
2014-04-01 10:00:00,113.09,113.34,113.06,113.3,61700.0,81.1481,81.3275,81.1266,81.2988,61700.0
2014-04-01 10:30:00,113.29,113.32,113.1,113.12,32300.0,81.2916,81.3132,81.1553,81.1697,32300.0
2014-04-01 11:00:00,113.12,113.18,112.92,112.96,17000.0,81.1697,81.2127,81.0262,81.0549,17000.0
2014-04-01 11:30:00,113.03,113.11,112.99,113.1,12000.0,81.1051,81.1625,81.0764,81.1553,12000.0
2014-04-01 12:00:00,113.04,113.13,113.02,113.1,14100.0,81.1123,81.1768,81.0979,81.1553,14100.0
2014-04-01 12:30:00,113.13,113.18,113.08,113.12,15300.0,81.1768,81.2127,81.141,81.1697,15300.0
2014-04-01 13:00:00,113.13,113.18,113.06,113.14,14500.0,81.1768,81.2127,81.1266,81.184,14500.0
2014-04-01 13:30:00,113.16,113.22,113.07,113.2,18300.0,81.1984,81.2414,81.1338,81.2271,18300.0
2014-04-01 14:00:00,113.22,113.24,113.09,113.24,19000.0,81.2414,81.2558,81.1481,81.2558,19000.0
2014-04-01 14:30:00,113.21,113.25,113.08,113.1,28700.0,81.2342,81.2629,81.141,81.1553,28700.0
2014-04-01 15:00:00,113.13,113.2,113.07,113.19,23500.0,81.1768,81.2271,81.1338,81.2199,23500.0
2014-04-01 15:30:00,113.22,113.34,113.15,113.19,62600.0,81.2414,81.3275,81.1912,81.2199,62600.0
2014-04-02 09:30:00,113.36,113.4,112.74,112.74,65900.0,81.3419,81.3706,80.897,80.897,65900.0
2014-04-02 10:00:00,112.79,112.87,112.7,112.81,30000.0,80.9329,80.9903,80.8683,80.9472,30000.0
2014-04-02 10:30:00,112.82,112.94,112.77,112.89,29900.0,80.9544,81.0405,80.9185,81.0046,29900.0
2014-04-02 11:00:00,112.93,113.07,112.9,112.97,32500.0,81.0333,81.1338,81.0118,81.062,32500.0
2014-04-02 11:30:00,112.9,113.04,112.87,112.95,11200.0,81.0118,81.1123,80.9903,81.0477,11200.0
2014-04-02 12:00:00,112.94,113.23,112.94,113.2,13800.0,81.0405,81.2486,81.0405,81.2271,13800.0
2014-04-02 12:30:00,113.19,113.35,113.14,113.26,7600.0,81.2199,81.3347,81.184,81.2701,7600.0
2014-04-02 13:00:00,113.25,113.31,113.13,113.22,10400.0,81.2629,81.306,81.1768,81.2414,10400.0
2014-04-02 13:30:00,113.22,113.23,113.1,113.21,7900.0,81.2414,81.2486,81.1553,81.2342,7900.0
2014-04-02 14:00:00,113.22,113.45,113.22,113.32,22300.0,81.2414,81.4065,81.2414,81.3132,22300.0
2014-04-02 14:30:00,113.35,113.36,113.24,113.32,19900.0,81.3347,81.3419,81.2558,81.3132,19900.0
2014-04-02 15:00:00,113.33,113.48,113.32,113.48,17000.0,81.3204,81.428,81.3132,81.428,17000.0
2014-04-02 15:30:00,113.48,113.51,113.4,113.41,31400.0,81.428,81.4495,81.3706,81.3778,31400.0
2014-04-03 09:30:00,112.93,113.12,112.74,113.11,62400.0,81.0333,81.1697,80.897,81.1625,62400.0
2014-04-03 10:00:00,113.14,113.22,112.85,112.87,35500.0,81.184,81.2414,80.9759,80.9903,35500.0
2014-04-03 10:30:00,112.88,112.89,112.72,112.81,15600.0,80.9975,81.0046,80.8826,80.9472,15600.0
2014-04-03 11:00:00,112.81,113.59,112.76,112.88,33100.0,80.9472,81.5069,80.9113,80.9975,33100.0
2014-04-03 11:30:00,112.84,112.92,112.79,112.92,16600.0,80.9687,81.0262,80.9329,81.0262,16600.0
2014-04-03 12:00:00,112.89,112.99,112.84,112.9,18900.0,81.0046,81.0764,80.9687,81.0118,18900.0
2014-04-03 12:30:00,112.9,112.9,112.77,112.84,15500.0,81.0118,81.0118,80.9185,80.9687,15500.0
2014-04-03 13:00:00,112.82,112.94,112.74,112.88,12300.0,80.9544,81.0405,80.897,80.9975,12300.0
2014-04-03 13:30:00,112.91,112.98,112.85,112.87,10300.0,81.019,81.0692,80.9759,80.9903,10300.0
2014-04-03 14:00:00,112.87,112.87,112.73,112.75,16000.0,80.9903,80.9903,80.8898,80.9042,16000.0
2014-04-03 14:30:00,112.74,112.79,112.54,112.71,16000.0,80.897,80.9329,80.7535,80.8755,16000.0
2014-04-03 15:00:00,112.75,112.87,112.72,112.8,13300.0,80.9042,80.9903,80.8826,80.94,13300.0
2014-04-03 15:30:00,112.85,112.95,112.83,112.9,64800.0,80.9759,81.0477,80.9616,81.0118,64800.0
2014-04-04 09:30:00,112.22,112.35,112.07,112.28,83700.0,80.5239,80.6171,80.4162,80.5669,83700.0
2014-04-04 10:00:00,112.24,112.47,112.24,112.47,53600.0,80.5382,80.7033,80.5382,80.7033,53600.0
2014-04-04 10:30:00,112.49,112.6,112.39,112.49,46900.0,80.7176,80.7965,80.6459,80.7176,46900.0
2014-04-04 11:00:00,112.46,112.5,112.26,112.31,22200.0,80.6961,80.7248,80.5526,80.5884,22200.0
2014-04-04 11:30:00,112.33,112.39,111.92,112.04,84500.0,80.6028,80.6459,80.3086,80.3947,84500.0
2014-04-04 12:00:00,112.06,112.06,111.6,111.78,31200.0,80.4091,80.4091,80.079,80.2081,31200.0
2014-04-04 12:30:00,111.79,111.96,111.65,111.75,16700.0,80.2153,80.3373,80.1149,80.1866,16700.0
2014-04-04 13:00:00,111.74,111.85,111.5,111.67,25900.0,80.1794,80.2584,80.0072,80.1292,25900.0
2014-04-04 13:30:00,111.68,111.68,111.17,111.34,29700.0,80.1364,80.1364,79.7704,79.8924,29700.0
2014-04-04 14:00:00,111.35,111.43,111.2,111.2,16400.0,79.8996,79.957,79.792,79.792,16400.0
2014-04-04 14:30:00,111.26,111.3,111.03,111.22,36300.0,79.835,79.8637,79.67,79.8063,36300.0
2014-04-04 15:00:00,111.21,111.48,111.11,111.44,24000.0,79.7991,79.9929,79.7274,79.9642,24000.0
2014-04-04 15:30:00,111.43,111.45,111.23,111.27,48100.0,79.957,79.9714,79.8135,79.8422,48100.0
2014-04-07 09:30:00,111.51,111.76,111.27,111.43,44800.0,80.0144,80.1938,79.8422,79.957,44800.0
2014-04-07 10:00:00,111.37,111.39,111.18,111.19,19700.0,79.9139,79.9283,79.7776,79.7848,19700.0
2014-04-07 10:30:00,111.18,111.43,111.12,111.26,19100.0,79.7776,79.957,79.7346,79.835,19100.0
2014-04-07 11:00:00,111.21,111.39,111.19,111.34,10200.0,79.7991,79.9283,79.7848,79.8924,10200.0
2014-04-07 11:30:00,111.32,111.41,111.21,111.26,11400.0,79.8781,79.9426,79.7991,79.835,11400.0
2014-04-07 12:00:00,111.22,111.23,111.0,111.07,19700.0,79.8063,79.8135,79.6485,79.6987,19700.0
2014-04-07 12:30:00,111.11,111.24,111.03,111.14,16800.0,79.7274,79.8207,79.67,79.7489,16800.0
2014-04-07 13:00:00,111.16,111.23,111.0,111.13,14400.0,79.7633,79.8135,79.6485,79.7417,14400.0
2014-04-07 13:30:00,111.08,111.12,110.98,111.09,17700.0,79.7059,79.7346,79.6341,79.713,17700.0
2014-04-07 14:00:00,111.06,111.11,110.84,110.88,47600.0,79.6915,79.7274,79.5336,79.5623,47600.0
2014-04-07 14:30:00,110.9,111.3,110.9,111.28,43700.0,79.5767,79.8637,79.5767,79.8494,43700.0
2014-04-07 15:00:00,111.28,111.65,111.25,111.64,23900.0,79.8494,80.1149,79.8278,80.1077,23900.0
2014-04-07 15:30:00,111.61,111.63,111.36,111.39,50800.0,80.0862,80.1005,79.9068,79.9283,50800.0
2014-04-08 09:30:00,109.1,109.34,108.87,108.96,79700.0,78.2851,78.4573,78.1201,78.1846,79700.0
2014-04-08 10:00:00,108.96,109.11,108.63,108.68,49300.0,78.1846,78.2923,77.9478,77.9837,49300.0
2014-04-08 10:30:00,108.69,109.06,108.69,109.04,36700.0,77.9909,78.2564,77.9909,78.242,36700.0
2014-04-08 11:00:00,109.01,109.28,108.99,109.17,25200.0,78.2205,78.4143,78.2062,78.3353,25200.0
2014-04-08 11:30:00,109.16,109.25,108.95,109.08,20100.0,78.3282,78.3927,78.1775,78.2707,20100.0
2014-04-08 12:00:00,109.06,109.21,108.97,109.16,13500.0,78.2564,78.364,78.1918,78.3282,13500.0
2014-04-08 12:30:00,109.13,109.22,108.95,108.95,32800.0,78.3066,78.3712,78.1775,78.1775,32800.0
2014-04-08 13:00:00,108.99,109.3,108.96,109.24,9200.0,78.2062,78.4286,78.1846,78.3856,9200.0
2014-04-08 13:30:00,109.25,109.29,109.07,109.13,12000.0,78.3927,78.4214,78.2636,78.3066,12000.0
2014-04-08 14:00:00,109.1,109.16,108.87,108.91,17400.0,78.2851,78.3282,78.1201,78.1488,17400.0
2014-04-08 14:30:00,108.91,108.97,108.75,108.97,22400.0,78.1488,78.1918,78.034,78.1918,22400.0
2014-04-08 15:00:00,109.0,109.15,108.97,109.1,55900.0,78.2133,78.321,78.1918,78.2851,55900.0
2014-04-08 15:30:00,109.11,109.16,109.06,109.1,144500.0,78.2923,78.3282,78.2564,78.2851,144500.0
2014-04-09 09:30:00,106.9,107.64,106.67,107.49,203400.0,76.7065,77.2375,76.5414,77.1298,203400.0
2014-04-09 10:00:00,107.49,107.75,107.35,107.66,88300.0,77.1298,77.3164,77.0294,77.2518,88300.0
2014-04-09 10:30:00,107.64,107.75,107.26,107.27,100000.0,77.2375,77.3164,76.9648,76.972,100000.0
2014-04-09 11:00:00,107.25,107.46,107.04,107.26,48400.0,76.9576,77.1083,76.8069,76.9648,48400.0
2014-04-09 11:30:00,107.26,107.4,107.1,107.23,43200.0,76.9648,77.0653,76.85,76.9433,43200.0
2014-04-09 12:00:00,107.21,107.44,107.21,107.31,43700.0,76.9289,77.094,76.9289,77.0007,43700.0
2014-04-09 12:30:00,107.31,107.39,107.2,107.39,42700.0,77.0007,77.0581,76.9217,77.0581,42700.0
2014-04-09 13:00:00,107.4,107.4,107.07,107.09,24100.0,77.0653,77.0653,76.8285,76.8428,24100.0
2014-04-09 13:30:00,107.07,107.15,107.01,107.04,38800.0,76.8285,76.8859,76.7854,76.8069,38800.0
2014-04-09 14:00:00,107.08,107.74,107.08,107.7,52400.0,76.8356,77.3092,76.8356,77.2805,52400.0
2014-04-09 14:30:00,107.71,107.78,107.55,107.6,102500.0,77.2877,77.3379,77.1729,77.2088,102500.0
2014-04-09 15:00:00,107.62,107.8,107.57,107.67,53800.0,77.2231,77.3523,77.1872,77.259,53800.0
2014-04-09 15:30:00,107.64,107.83,107.64,107.73,120100.0,77.2375,77.3738,77.2375,77.3021,120100.0
2014-04-10 09:30:00,105.07,105.28,104.71,104.84,267100.0,75.3934,75.544,75.135,75.2283,267100.0
2014-04-10 10:00:00,104.84,105.02,104.75,104.95,76700.0,75.2283,75.3575,75.1637,75.3073,76700.0
2014-04-10 10:30:00,104.94,105.02,104.54,104.58,88200.0,75.3001,75.3575,75.0131,75.0418,88200.0
2014-04-10 11:00:00,104.58,104.85,104.45,104.5,90700.0,75.0418,75.2355,74.9485,74.9844,90700.0
2014-04-10 11:30:00,104.5,104.75,104.49,104.59,50900.0,74.9844,75.1637,74.9772,75.0489,50900.0
2014-04-10 12:00:00,104.6,104.63,104.15,104.15,113900.0,75.0561,75.0776,74.7332,74.7332,113900.0
2014-04-10 12:30:00,104.14,104.29,104.01,104.01,45700.0,74.726,74.8337,74.6328,74.6328,45700.0
2014-04-10 13:00:00,104.01,104.19,104.01,104.13,51000.0,74.6328,74.7619,74.6328,74.7189,51000.0
2014-04-10 13:30:00,104.13,104.4,104.13,104.37,63100.0,74.7189,74.9126,74.7189,74.8911,63100.0
2014-04-10 14:00:00,104.4,104.44,104.27,104.27,55400.0,74.9126,74.9413,74.8193,74.8193,55400.0
2014-04-10 14:30:00,104.27,104.32,103.91,103.94,140100.0,74.8193,74.8552,74.561,74.5825,140100.0
2014-04-10 15:00:00,103.93,103.94,103.38,103.44,126300.0,74.5753,74.5825,74.1807,74.2237,126300.0
2014-04-10 15:30:00,103.43,103.64,103.38,103.4,151600.0,74.2166,74.3673,74.1807,74.195,151600.0
2014-04-11 09:30:00,104.3,105.62,104.05,105.41,137000.0,74.8408,75.788,74.6615,75.6373,137000.0
2014-04-11 10:00:00,105.35,105.4,104.88,105.15,65100.0,75.5943,75.6302,75.257,75.4508,65100.0
2014-04-11 10:30:00,105.16,105.81,105.13,105.7,47900.0,75.4579,75.9243,75.4364,75.8454,47900.0
2014-04-11 11:00:00,105.7,105.77,105.4,105.56,48500.0,75.8454,75.8956,75.6302,75.745,48500.0
2014-04-11 11:30:00,105.56,105.73,105.24,105.37,34700.0,75.745,75.8669,75.5153,75.6086,34700.0
2014-04-11 12:00:00,105.38,105.61,105.38,105.46,54300.0,75.6158,75.7808,75.6158,75.6732,54300.0
2014-04-11 12:30:00,105.44,105.54,105.27,105.29,32400.0,75.6589,75.7306,75.5369,75.5512,32400.0
2014-04-11 13:00:00,105.29,105.29,104.87,104.93,48900.0,75.5512,75.5512,75.2498,75.2929,48900.0
2014-04-11 13:30:00,104.91,105.11,104.84,105.01,34800.0,75.2785,75.4221,75.2283,75.3503,34800.0
2014-04-11 14:00:00,105.01,105.28,104.99,104.99,22300.0,75.3503,75.544,75.336,75.336,22300.0
2014-04-11 14:30:00,104.98,105.19,104.92,105.04,55400.0,75.3288,75.4795,75.2857,75.3718,55400.0
2014-04-11 15:00:00,105.04,105.49,104.94,105.46,50400.0,75.3718,75.6947,75.3001,75.6732,50400.0
2014-04-11 15:30:00,105.46,105.46,104.88,104.89,111100.0,75.6732,75.6732,75.257,75.2642,111100.0
2014-04-14 09:30:00,107.18,107.3,106.88,107.01,113600.0,76.9074,76.9935,76.6921,76.7854,113600.0
2014-04-14 10:00:00,107.0,107.23,106.89,106.95,33100.0,76.7782,76.9433,76.6993,76.7424,33100.0
2014-04-14 10:30:00,107.01,107.28,107.0,107.28,29400.0,76.7854,76.9792,76.7782,76.9792,29400.0
2014-04-14 11:00:00,107.29,107.3,107.06,107.16,23200.0,76.9863,76.9935,76.8213,76.893,23200.0
2014-04-14 11:30:00,107.11,107.49,107.11,107.33,31700.0,76.8572,77.1298,76.8572,77.015,31700.0
2014-04-14 12:00:00,107.27,107.49,107.27,107.45,23600.0,76.972,77.1298,76.972,77.1011,23600.0
2014-04-14 12:30:00,107.47,107.7,107.38,107.66,23400.0,77.1155,77.2805,77.0509,77.2518,23400.0
2014-04-14 13:00:00,107.62,107.66,107.22,107.25,13500.0,77.2231,77.2518,76.9361,76.9576,13500.0
2014-04-14 13:30:00,107.24,107.44,107.17,107.25,14900.0,76.9504,77.094,76.9002,76.9576,14900.0
2014-04-14 14:00:00,107.23,107.29,107.06,107.11,21700.0,76.9433,76.9863,76.8213,76.8572,21700.0
2014-04-14 14:30:00,107.06,107.13,106.93,107.07,18400.0,76.8213,76.8715,76.728,76.8285,18400.0
2014-04-14 15:00:00,107.01,107.01,106.73,106.93,17800.0,76.7854,76.7854,76.5845,76.728,17800.0
2014-04-14 15:30:00,106.94,107.38,106.94,107.32,55200.0,76.7352,77.0509,76.7352,77.0079,55200.0
2014-04-15 09:30:00,106.63,106.67,106.17,106.61,40800.0,76.5127,76.5414,76.1827,76.4984,40800.0
2014-04-15 10:00:00,106.6,106.68,106.11,106.12,16100.0,76.4912,76.5486,76.1396,76.1468,16100.0
2014-04-15 10:30:00,106.18,106.37,105.95,105.96,33100.0,76.1898,76.3262,76.0248,76.032,33100.0
2014-04-15 11:00:00,105.91,106.23,105.81,106.12,32900.0,75.9961,76.2257,75.9243,76.1468,32900.0
2014-04-15 11:30:00,106.09,106.18,105.74,105.84,18800.0,76.1253,76.1898,75.8741,75.9459,18800.0
2014-04-15 12:00:00,105.79,105.95,105.67,105.94,22400.0,75.91,76.0248,75.8239,76.0176,22400.0
2014-04-15 12:30:00,105.94,105.98,105.78,105.81,9600.0,76.0176,76.0463,75.9028,75.9243,9600.0
2014-04-15 13:00:00,105.83,106.12,105.76,106.12,23900.0,75.9387,76.1468,75.8885,76.1468,23900.0
2014-04-15 13:30:00,106.16,106.34,106.05,106.32,24500.0,76.1755,76.3047,76.0966,76.2903,24500.0
2014-04-15 14:00:00,106.33,106.58,106.23,106.36,30800.0,76.2975,76.4769,76.2257,76.319,30800.0
2014-04-15 14:30:00,106.35,106.76,106.35,106.6,30800.0,76.3118,76.606,76.3118,76.4912,30800.0
2014-04-15 15:00:00,106.61,106.95,106.56,106.87,43100.0,76.4984,76.7424,76.4625,76.685,43100.0
2014-04-15 15:30:00,106.86,106.97,106.72,106.86,75300.0,76.6778,76.7567,76.5773,76.6778,75300.0
2014-04-16 09:30:00,108.0,108.14,107.7,107.8,53600.0,77.4958,77.5962,77.2805,77.3523,53600.0
2014-04-16 10:00:00,107.86,108.08,107.75,107.94,29700.0,77.3953,77.5532,77.3164,77.4527,29700.0
2014-04-16 10:30:00,107.95,108.11,107.89,108.0,26400.0,77.4599,77.5747,77.4169,77.4958,26400.0
2014-04-16 11:00:00,107.97,108.23,107.93,108.02,29200.0,77.4743,77.6608,77.4456,77.5101,29200.0
2014-04-16 11:30:00,108.1,108.16,107.91,108.15,22400.0,77.5675,77.6106,77.4312,77.6034,22400.0
2014-04-16 12:00:00,108.17,108.27,108.17,108.18,13700.0,77.6178,77.6895,77.6178,77.6249,13700.0
2014-04-16 12:30:00,108.22,108.27,108.13,108.16,5100.0,77.6537,77.6895,77.5891,77.6106,5100.0
2014-04-16 13:00:00,108.16,108.26,108.1,108.2,9800.0,77.6106,77.6824,77.5675,77.6393,9800.0
2014-04-16 13:30:00,108.18,108.36,108.12,108.35,18600.0,77.6249,77.7541,77.5819,77.7469,18600.0
2014-04-16 14:00:00,108.32,108.35,108.15,108.25,10300.0,77.7254,77.7469,77.6034,77.6752,10300.0
2014-04-16 14:30:00,108.27,108.48,108.27,108.42,18500.0,77.6895,77.8402,77.6895,77.7972,18500.0
2014-04-16 15:00:00,108.4,108.4,108.27,108.38,11500.0,77.7828,77.7828,77.6895,77.7685,11500.0
2014-04-16 15:30:00,108.4,108.5,108.35,108.47,48200.0,77.7828,77.8546,77.7469,77.833,48200.0
2014-04-17 09:30:00,108.54,108.62,107.8,108.05,40100.0,77.8833,77.9407,77.3523,77.5317,40100.0
2014-04-17 10:00:00,108.11,108.13,107.84,107.93,16700.0,77.5747,77.5891,77.381,77.4456,16700.0
2014-04-17 10:30:00,108.0,108.04,107.87,107.95,11000.0,77.4958,77.5245,77.4025,77.4599,11000.0
2014-04-17 11:00:00,107.97,107.98,107.77,107.9,25500.0,77.4743,77.4814,77.3308,77.424,25500.0
2014-04-17 11:30:00,107.93,107.95,107.69,107.75,25300.0,77.4456,77.4599,77.2733,77.3164,25300.0
2014-04-17 12:00:00,107.74,107.98,107.72,107.94,29500.0,77.3092,77.4814,77.2949,77.4527,29500.0
2014-04-17 12:30:00,107.93,107.93,107.79,107.91,24900.0,77.4456,77.4456,77.3451,77.4312,24900.0
2014-04-17 13:00:00,107.9,107.96,107.81,107.83,27000.0,77.424,77.4671,77.3595,77.3738,27000.0
2014-04-17 13:30:00,107.88,108.0,107.85,107.87,21100.0,77.4097,77.4958,77.3882,77.4025,21100.0
2014-04-17 14:00:00,107.91,108.06,107.79,108.02,35400.0,77.4312,77.5388,77.3451,77.5101,35400.0
2014-04-17 14:30:00,107.95,107.99,107.91,107.92,6600.0,77.4599,77.4886,77.4312,77.4384,6600.0
2014-04-17 15:00:00,107.96,108.2,107.95,108.13,22500.0,77.4671,77.6393,77.4599,77.5891,22500.0
2014-04-17 15:30:00,108.13,108.14,107.99,108.04,43400.0,77.5891,77.5962,77.4886,77.5245,43400.0
2014-04-21 09:30:00,108.9,108.93,108.58,108.68,43100.0,78.1416,78.1631,77.912,77.9837,43100.0
2014-04-21 10:00:00,108.68,108.85,108.44,108.52,38500.0,77.9837,78.1057,77.8115,77.8689,38500.0
2014-04-21 10:30:00,108.48,108.71,108.45,108.62,22600.0,77.8402,78.0053,77.8187,77.9407,22600.0
2014-04-21 11:00:00,108.63,108.83,108.62,108.71,22800.0,77.9478,78.0914,77.9407,78.0053,22800.0
2014-04-21 11:30:00,108.65,108.73,108.53,108.58,19600.0,77.9622,78.0196,77.8761,77.912,19600.0
2014-04-21 12:00:00,108.54,108.68,108.51,108.61,8500.0,77.8833,77.9837,77.8617,77.9335,8500.0
2014-04-21 12:30:00,108.64,108.66,108.53,108.53,15100.0,77.955,77.9694,77.8761,77.8761,15100.0
2014-04-21 13:00:00,108.53,108.66,108.53,108.65,16400.0,77.8761,77.9694,77.8761,77.9622,16400.0
2014-04-21 13:30:00,108.63,108.85,108.63,108.78,21800.0,77.9478,78.1057,77.9478,78.0555,21800.0
2014-04-21 14:00:00,108.82,108.87,108.69,108.72,18000.0,78.0842,78.1201,77.9909,78.0124,18000.0
2014-04-21 14:30:00,108.73,108.83,108.7,108.71,22400.0,78.0196,78.0914,77.9981,78.0053,22400.0
2014-04-21 15:00:00,108.7,108.75,108.53,108.58,20000.0,77.9981,78.034,77.8761,77.912,20000.0
2014-04-21 15:30:00,108.58,108.64,108.5,108.62,49200.0,77.912,77.955,77.8546,77.9407,49200.0
2014-04-22 09:30:00,108.45,108.52,108.34,108.34,43900.0,77.8187,77.8689,77.7398,77.7398,43900.0
2014-04-22 10:00:00,108.32,108.43,108.25,108.25,19100.0,77.7254,77.8043,77.6752,77.6752,19100.0
2014-04-22 10:30:00,108.29,108.42,108.21,108.36,17400.0,77.7039,77.7972,77.6465,77.7541,17400.0
2014-04-22 11:00:00,108.35,108.36,108.23,108.31,13000.0,77.7469,77.7541,77.6608,77.7182,13000.0
2014-04-22 11:30:00,108.35,108.36,108.26,108.33,28700.0,77.7469,77.7541,77.6824,77.7326,28700.0
2014-04-22 12:00:00,108.34,108.46,108.33,108.46,13300.0,77.7398,77.8259,77.7326,77.8259,13300.0
2014-04-22 12:30:00,108.46,108.48,108.37,108.45,13300.0,77.8259,77.8402,77.7613,77.8187,13300.0
2014-04-22 13:00:00,108.45,108.47,108.36,108.43,7500.0,77.8187,77.833,77.7541,77.8043,7500.0
2014-04-22 13:30:00,108.46,108.48,108.37,108.47,12900.0,77.8259,77.8402,77.7613,77.833,12900.0
2014-04-22 14:00:00,108.44,108.54,108.39,108.49,21300.0,77.8115,77.8833,77.7756,77.8474,21300.0
2014-04-22 14:30:00,108.5,108.63,108.46,108.51,12000.0,77.8546,77.9478,77.8259,77.8617,12000.0
2014-04-22 15:00:00,108.52,108.56,108.38,108.43,20100.0,77.8689,77.8976,77.7685,77.8043,20100.0
2014-04-22 15:30:00,108.46,108.48,108.29,108.41,41500.0,77.8259,77.8402,77.7039,77.79,41500.0
2014-04-23 09:30:00,108.28,108.42,108.23,108.39,33800.0,77.6967,77.7972,77.6608,77.7756,33800.0
2014-04-23 10:00:00,108.29,108.49,108.25,108.34,24400.0,77.7039,77.8474,77.6752,77.7398,24400.0
2014-04-23 10:30:00,108.37,108.46,108.32,108.46,6700.0,77.7613,77.8259,77.7254,77.8259,6700.0
2014-04-23 11:00:00,108.46,108.47,108.26,108.27,15100.0,77.8259,77.833,77.6824,77.6895,15100.0
2014-04-23 11:30:00,108.28,108.42,108.28,108.36,7300.0,77.6967,77.7972,77.6967,77.7541,7300.0
2014-04-23 12:00:00,108.37,108.45,108.32,108.37,11500.0,77.7613,77.8187,77.7254,77.7613,11500.0
2014-04-23 12:30:00,108.38,108.43,108.34,108.38,9700.0,77.7685,77.8043,77.7398,77.7685,9700.0
2014-04-23 13:00:00,108.34,108.37,108.28,108.36,7800.0,77.7398,77.7613,77.6967,77.7541,7800.0
2014-04-23 13:30:00,108.35,108.4,108.26,108.34,11000.0,77.7469,77.7828,77.6824,77.7398,11000.0
2014-04-23 14:00:00,108.31,108.36,108.26,108.3,19900.0,77.7182,77.7541,77.6824,77.7111,19900.0
2014-04-23 14:30:00,108.3,108.31,108.22,108.25,11800.0,77.7111,77.7182,77.6537,77.6752,11800.0
2014-04-23 15:00:00,108.24,108.31,108.23,108.24,15900.0,77.668,77.7182,77.6608,77.668,15900.0
2014-04-23 15:30:00,108.25,108.27,108.12,108.12,35400.0,77.6752,77.6895,77.5819,77.5819,35400.0
2014-04-24 09:30:00,107.34,107.34,106.58,106.85,88700.0,77.0222,77.0222,76.4769,76.6706,88700.0
2014-04-24 10:00:00,106.86,106.94,106.66,106.94,36500.0,76.6778,76.7352,76.5343,76.7352,36500.0
2014-04-24 10:30:00,106.94,107.05,106.82,106.93,25100.0,76.7352,76.8141,76.6491,76.728,25100.0
2014-04-24 11:00:00,106.87,107.18,106.84,107.13,22200.0,76.685,76.9074,76.6634,76.8715,22200.0
2014-04-24 11:30:00,107.13,107.18,107.02,107.05,18900.0,76.8715,76.9074,76.7926,76.8141,18900.0
2014-04-24 12:00:00,107.05,107.1,106.89,106.89,21300.0,76.8141,76.85,76.6993,76.6993,21300.0
2014-04-24 12:30:00,106.9,107.03,106.89,107.0,10900.0,76.7065,76.7998,76.6993,76.7782,10900.0
2014-04-24 13:00:00,107.02,107.16,106.97,107.11,26900.0,76.7926,76.893,76.7567,76.8572,26900.0
2014-04-24 13:30:00,107.09,107.11,106.96,106.99,19100.0,76.8428,76.8572,76.7495,76.7711,19100.0
2014-04-24 14:00:00,107.0,107.13,106.96,107.0,21500.0,76.7782,76.8715,76.7495,76.7782,21500.0
2014-04-24 14:30:00,106.98,107.0,106.81,106.93,38300.0,76.7639,76.7782,76.6419,76.728,38300.0
2014-04-24 15:00:00,106.96,107.2,106.96,107.14,15400.0,76.7495,76.9217,76.7495,76.8787,15400.0
2014-04-24 15:30:00,107.14,107.16,107.01,107.05,49400.0,76.8787,76.893,76.7854,76.8141,49400.0
2014-04-25 09:30:00,106.81,107.22,106.77,106.82,43300.0,76.6419,76.9361,76.6132,76.6491,43300.0
2014-04-25 10:00:00,106.8,107.02,106.73,106.74,34200.0,76.6347,76.7926,76.5845,76.5917,34200.0
2014-04-25 10:30:00,106.74,106.75,106.63,106.75,26400.0,76.5917,76.5988,76.5127,76.5988,26400.0
2014-04-25 11:00:00,106.73,106.75,106.58,106.72,17900.0,76.5845,76.5988,76.4769,76.5773,17900.0
2014-04-25 11:30:00,106.72,106.82,106.68,106.78,10600.0,76.5773,76.6491,76.5486,76.6204,10600.0
2014-04-25 12:00:00,106.73,106.9,106.7,106.76,19400.0,76.5845,76.7065,76.563,76.606,19400.0
2014-04-25 12:30:00,106.74,106.77,106.65,106.74,7100.0,76.5917,76.6132,76.5271,76.5917,7100.0
2014-04-25 13:00:00,106.7,106.74,106.61,106.71,14200.0,76.563,76.5917,76.4984,76.5701,14200.0
2014-04-25 13:30:00,106.69,106.79,106.63,106.66,19500.0,76.5558,76.6276,76.5127,76.5343,19500.0
2014-04-25 14:00:00,106.67,106.67,106.39,106.39,23000.0,76.5414,76.5414,76.3405,76.3405,23000.0
2014-04-25 14:30:00,106.42,106.54,106.38,106.47,27900.0,76.3621,76.4482,76.3334,76.3979,27900.0
2014-04-25 15:00:00,106.47,106.51,106.35,106.45,30100.0,76.3979,76.4266,76.3118,76.3836,30100.0
2014-04-25 15:30:00,106.48,106.66,106.44,106.5,55700.0,76.4051,76.5343,76.3764,76.4195,55700.0
2014-04-28 09:30:00,107.4,107.46,107.03,107.1,38900.0,77.0653,77.1083,76.7998,76.85,38900.0
2014-04-28 10:00:00,107.16,107.25,106.96,106.99,20100.0,76.893,76.9576,76.7495,76.7711,20100.0
2014-04-28 10:30:00,107.04,107.07,106.8,106.82,28600.0,76.8069,76.8285,76.6347,76.6491,28600.0
2014-04-28 11:00:00,106.8,106.91,106.63,106.7,24800.0,76.6347,76.7137,76.5127,76.563,24800.0
2014-04-28 11:30:00,106.64,106.88,106.6,106.69,23300.0,76.5199,76.6921,76.4912,76.5558,23300.0
2014-04-28 12:00:00,106.64,106.76,106.59,106.76,15100.0,76.5199,76.606,76.484,76.606,15100.0
2014-04-28 12:30:00,106.74,106.75,106.6,106.62,14500.0,76.5917,76.5988,76.4912,76.5056,14500.0
2014-04-28 13:00:00,106.62,106.65,106.41,106.51,14400.0,76.5056,76.5271,76.3549,76.4266,14400.0
2014-04-28 13:30:00,106.5,106.52,106.35,106.5,22500.0,76.4195,76.4338,76.3118,76.4195,22500.0
2014-04-28 14:00:00,106.52,106.78,106.4,106.78,18400.0,76.4338,76.6204,76.3477,76.6204,18400.0
2014-04-28 14:30:00,106.82,107.03,106.76,106.91,21300.0,76.6491,76.7998,76.606,76.7137,21300.0
2014-04-28 15:00:00,106.89,107.19,106.89,107.11,36200.0,76.6993,76.9146,76.6993,76.8572,36200.0
2014-04-28 15:30:00,107.11,107.24,107.03,107.06,48000.0,76.8572,76.9504,76.7998,76.8213,48000.0
2014-04-29 09:30:00,107.81,107.99,107.4,107.6,18900.0,77.3595,77.4886,77.0653,77.2088,18900.0
2014-04-29 10:00:00,107.61,107.77,107.41,107.46,15600.0,77.2159,77.3308,77.0724,77.1083,15600.0
2014-04-29 10:30:00,107.43,107.54,107.38,107.49,16100.0,77.0868,77.1657,77.0509,77.1298,16100.0
2014-04-29 11:00:00,107.5,107.71,107.39,107.65,15600.0,77.137,77.2877,77.0581,77.2446,15600.0
2014-04-29 11:30:00,107.63,107.71,107.59,107.62,15500.0,77.2303,77.2877,77.2016,77.2231,15500.0
2014-04-29 12:00:00,107.61,107.7,107.59,107.6,13600.0,77.2159,77.2805,77.2016,77.2088,13600.0
2014-04-29 12:30:00,107.62,107.69,107.56,107.63,8000.0,77.2231,77.2733,77.1801,77.2303,8000.0
2014-04-29 13:00:00,107.61,107.71,107.55,107.68,13700.0,77.2159,77.2877,77.1729,77.2662,13700.0
2014-04-29 13:30:00,107.67,107.7,107.6,107.67,13200.0,77.259,77.2805,77.2088,77.259,13200.0
2014-04-29 14:00:00,107.66,107.68,107.6,107.6,14500.0,77.2518,77.2662,77.2088,77.2088,14500.0
2014-04-29 14:30:00,107.62,107.65,107.51,107.59,14800.0,77.2231,77.2446,77.1442,77.2016,14800.0
2014-04-29 15:00:00,107.62,107.62,107.53,107.55,47200.0,77.2231,77.2231,77.1585,77.1729,47200.0
2014-04-29 15:30:00,107.57,107.59,107.47,107.5,36700.0,77.1872,77.2016,77.1155,77.137,36700.0
2014-04-30 09:30:00,108.0,108.0,107.67,107.81,32800.0,77.4958,77.4958,77.259,77.3595,32800.0
2014-04-30 10:00:00,107.9,108.17,107.79,108.06,32900.0,77.424,77.6178,77.3451,77.5388,32900.0
2014-04-30 10:30:00,108.1,108.29,108.05,108.19,15300.0,77.5675,77.7039,77.5317,77.6321,15300.0
2014-04-30 11:00:00,108.19,108.27,108.1,108.13,24100.0,77.6321,77.6895,77.5675,77.5891,24100.0
2014-04-30 11:30:00,108.15,108.21,108.05,108.11,23800.0,77.6034,77.6465,77.5317,77.5747,23800.0
2014-04-30 12:00:00,108.1,108.2,108.1,108.2,22900.0,77.5675,77.6393,77.5675,77.6393,22900.0
2014-04-30 12:30:00,108.19,108.2,108.11,108.18,13500.0,77.6321,77.6393,77.5747,77.6249,13500.0
2014-04-30 13:00:00,108.2,108.2,107.89,107.91,71100.0,77.6393,77.6393,77.4169,77.4312,71100.0
2014-04-30 13:30:00,107.9,108.05,107.84,108.04,10000.0,77.424,77.5317,77.381,77.5245,10000.0
2014-04-30 14:00:00,108.02,108.2,107.9,107.94,24500.0,77.5101,77.6393,77.424,77.4527,24500.0
2014-04-30 14:30:00,108.02,108.5,108.01,108.41,29300.0,77.5101,77.8546,77.503,77.79,29300.0
2014-04-30 15:00:00,108.41,108.5,108.28,108.29,34700.0,77.79,77.8546,77.6967,77.7039,34700.0
2014-04-30 15:30:00,108.33,108.48,108.33,108.4,65200.0,77.7326,77.8402,77.7326,77.7828,65200.0
2014-05-01 09:30:00,110.02,110.15,109.76,109.76,49500.0,78.9452,79.0385,78.7587,78.7587,49500.0
2014-05-01 10:00:00,109.66,109.91,109.37,109.58,21100.0,78.6869,78.8663,78.4788,78.6295,21100.0
2014-05-01 10:30:00,109.51,109.78,109.51,109.71,13600.0,78.5793,78.773,78.5793,78.7228,13600.0
2014-05-01 11:00:00,109.72,109.8,109.61,109.61,26300.0,78.73,78.7874,78.6511,78.6511,26300.0
2014-05-01 11:30:00,109.6,109.76,109.58,109.62,11800.0,78.6439,78.7587,78.6295,78.6582,11800.0
2014-05-01 12:00:00,109.65,109.72,109.63,109.65,6700.0,78.6798,78.73,78.6654,78.6798,6700.0
2014-05-01 12:30:00,109.65,109.73,109.6,109.72,5400.0,78.6798,78.7372,78.6439,78.73,5400.0
2014-05-01 13:00:00,109.7,109.81,109.68,109.79,19100.0,78.7156,78.7946,78.7013,78.7802,19100.0
2014-05-01 13:30:00,109.76,109.84,109.69,109.7,10500.0,78.7587,78.8161,78.7085,78.7156,10500.0
2014-05-01 14:00:00,109.76,109.96,109.68,109.96,22900.0,78.7587,78.9022,78.7013,78.9022,22900.0
2014-05-01 14:30:00,109.97,109.97,109.72,109.75,13800.0,78.9094,78.9094,78.73,78.7515,13800.0
2014-05-01 15:00:00,109.76,109.86,109.68,109.76,21300.0,78.7587,78.8304,78.7013,78.7587,21300.0
2014-05-01 15:30:00,109.7,109.78,109.67,109.7,37500.0,78.7156,78.773,78.6941,78.7156,37500.0
2014-05-02 09:30:00,109.99,110.11,109.79,109.87,21100.0,78.9237,79.0098,78.7802,78.8376,21100.0
2014-05-02 10:00:00,109.89,110.07,109.89,109.95,9900.0,78.852,78.9811,78.852,78.895,9900.0
2014-05-02 10:30:00,109.9,110.08,109.85,109.88,13000.0,78.8591,78.9883,78.8233,78.8448,13000.0
2014-05-02 11:00:00,109.91,110.02,109.67,109.71,17600.0,78.8663,78.9452,78.6941,78.7228,17600.0
2014-05-02 11:30:00,109.69,109.99,109.69,109.88,8400.0,78.7085,78.9237,78.7085,78.8448,8400.0
2014-05-02 12:00:00,109.88,110.07,109.87,110.06,15000.0,78.8448,78.9811,78.8376,78.974,15000.0
2014-05-02 12:30:00,110.06,110.15,110.04,110.14,8500.0,78.974,79.0385,78.9596,79.0314,8500.0
2014-05-02 13:00:00,110.15,110.18,110.08,110.09,27800.0,79.0385,79.0601,78.9883,78.9955,27800.0
2014-05-02 13:30:00,110.09,110.15,110.01,110.01,38700.0,78.9955,79.0385,78.9381,78.9381,38700.0
2014-05-02 14:00:00,109.98,110.0,109.78,109.83,15400.0,78.9165,78.9309,78.773,78.8089,15400.0
2014-05-02 14:30:00,109.84,109.92,109.8,109.87,18000.0,78.8161,78.8735,78.7874,78.8376,18000.0
2014-05-02 15:00:00,109.87,110.05,109.78,109.96,53000.0,78.8376,78.9668,78.773,78.9022,53000.0
2014-05-02 15:30:00,109.96,110.0,109.79,109.92,67600.0,78.9022,78.9309,78.7802,78.8735,67600.0
2014-05-05 09:30:00,109.78,109.78,109.47,109.7,29800.0,78.773,78.773,78.5506,78.7156,29800.0
2014-05-05 10:00:00,109.67,109.82,109.54,109.8,11500.0,78.6941,78.8017,78.6008,78.7874,11500.0
2014-05-05 10:30:00,109.74,109.93,109.71,109.79,7700.0,78.7443,78.8807,78.7228,78.7802,7700.0
2014-05-05 11:00:00,109.8,109.87,109.7,109.8,15900.0,78.7874,78.8376,78.7156,78.7874,15900.0
2014-05-05 11:30:00,109.81,109.92,109.78,109.79,9800.0,78.7946,78.8735,78.773,78.7802,9800.0
2014-05-05 12:00:00,109.81,109.82,109.68,109.75,16800.0,78.7946,78.8017,78.7013,78.7515,16800.0
2014-05-05 12:30:00,109.72,109.73,109.55,109.55,5700.0,78.73,78.7372,78.608,78.608,5700.0
2014-05-05 13:00:00,109.55,109.58,109.52,109.55,6700.0,78.608,78.6295,78.5865,78.608,6700.0
2014-05-05 13:30:00,109.52,109.54,109.46,109.51,4600.0,78.5865,78.6008,78.5434,78.5793,4600.0
2014-05-05 14:00:00,109.52,109.52,109.43,109.44,13300.0,78.5865,78.5865,78.5219,78.5291,13300.0
2014-05-05 14:30:00,109.44,109.62,109.42,109.54,16900.0,78.5291,78.6582,78.5147,78.6008,16900.0
2014-05-05 15:00:00,109.53,109.6,109.46,109.5,23300.0,78.5936,78.6439,78.5434,78.5721,23300.0
2014-05-05 15:30:00,109.52,109.52,109.41,109.45,30600.0,78.5865,78.5865,78.5075,78.5362,30600.0
2014-05-06 09:30:00,109.5,109.57,109.09,109.25,29400.0,78.5721,78.6223,78.2779,78.3927,29400.0
2014-05-06 10:00:00,109.25,109.33,109.2,109.31,47900.0,78.3927,78.4501,78.3569,78.4358,47900.0
2014-05-06 10:30:00,109.35,109.36,109.03,109.03,7200.0,78.4645,78.4717,78.2349,78.2349,7200.0
2014-05-06 11:00:00,109.0,109.1,108.91,108.94,31900.0,78.2133,78.2851,78.1488,78.1703,31900.0
2014-05-06 11:30:00,108.94,109.03,108.9,109.0,24800.0,78.1703,78.2349,78.1416,78.2133,24800.0
2014-05-06 12:00:00,109.04,109.19,109.0,109.19,9000.0,78.242,78.3497,78.2133,78.3497,9000.0
2014-05-06 12:30:00,109.2,109.24,109.18,109.2,10200.0,78.3569,78.3856,78.3425,78.3569,10200.0
2014-05-06 13:00:00,109.23,109.26,108.96,109.09,20100.0,78.3784,78.3999,78.1846,78.2779,20100.0
2014-05-06 13:30:00,109.08,109.13,108.72,108.97,62900.0,78.2707,78.3066,78.0124,78.1918,62900.0
2014-05-06 14:00:00,108.92,109.14,108.89,109.09,32600.0,78.1559,78.3138,78.1344,78.2779,32600.0
2014-05-06 14:30:00,109.13,109.2,109.09,109.1,17900.0,78.3066,78.3569,78.2779,78.2851,17900.0
2014-05-06 15:00:00,109.09,109.1,108.95,108.96,33500.0,78.2779,78.2851,78.1775,78.1846,33500.0
2014-05-06 15:30:00,108.98,109.09,108.94,108.99,38700.0,78.199,78.2779,78.1703,78.2062,38700.0
2014-05-07 09:30:00,109.0,109.14,108.8,108.89,29300.0,78.2133,78.3138,78.0698,78.1344,29300.0
2014-05-07 10:00:00,108.92,109.01,108.58,108.78,17700.0,78.1559,78.2205,77.912,78.0555,17700.0
2014-05-07 10:30:00,108.8,108.98,108.72,108.87,11300.0,78.0698,78.199,78.0124,78.1201,11300.0
2014-05-07 11:00:00,108.83,108.92,108.7,108.71,14000.0,78.0914,78.1559,77.9981,78.0053,14000.0
2014-05-07 11:30:00,108.7,109.14,108.7,109.09,10400.0,77.9981,78.3138,77.9981,78.2779,10400.0
2014-05-07 12:00:00,109.0,109.06,108.86,108.95,9700.0,78.2133,78.2564,78.1129,78.1775,9700.0
2014-05-07 12:30:00,108.98,109.01,108.81,108.85,12200.0,78.199,78.2205,78.077,78.1057,12200.0
2014-05-07 13:00:00,108.8,108.99,108.72,108.88,15000.0,78.0698,78.2062,78.0124,78.1272,15000.0
2014-05-07 13:30:00,108.92,109.06,108.8,108.8,18000.0,78.1559,78.2564,78.0698,78.0698,18000.0
2014-05-07 14:00:00,108.78,108.87,108.7,108.86,22100.0,78.0555,78.1201,77.9981,78.1129,22100.0
2014-05-07 14:30:00,108.87,108.91,108.8,108.82,24400.0,78.1201,78.1488,78.0698,78.0842,24400.0
2014-05-07 15:00:00,108.83,108.94,108.81,108.89,22100.0,78.0914,78.1703,78.077,78.1344,22100.0
2014-05-07 15:30:00,108.89,109.13,108.87,109.03,52300.0,78.1344,78.3066,78.1201,78.2349,52300.0
2014-05-08 09:30:00,108.5,108.61,108.31,108.47,41500.0,77.8546,77.9335,77.7182,77.833,41500.0
2014-05-08 10:00:00,108.46,108.48,108.24,108.24,22300.0,77.8259,77.8402,77.668,77.668,22300.0
2014-05-08 10:30:00,108.24,108.27,107.65,107.78,41000.0,77.668,77.6895,77.2446,77.3379,41000.0
2014-05-08 11:00:00,107.78,108.32,107.71,108.06,26600.0,77.3379,77.7254,77.2877,77.5388,26600.0
2014-05-08 11:30:00,108.04,108.13,108.01,108.08,7200.0,77.5245,77.5891,77.503,77.5532,7200.0
2014-05-08 12:00:00,108.05,108.25,108.02,108.07,15600.0,77.5317,77.6752,77.5101,77.546,15600.0
2014-05-08 12:30:00,108.05,108.09,107.86,108.01,13000.0,77.5317,77.5604,77.3953,77.503,13000.0
2014-05-08 13:00:00,108.04,108.05,107.83,108.04,9100.0,77.5245,77.5317,77.3738,77.5245,9100.0
2014-05-08 13:30:00,108.01,108.04,107.86,107.9,14100.0,77.503,77.5245,77.3953,77.424,14100.0
2014-05-08 14:00:00,107.86,107.92,107.75,107.88,7700.0,77.3953,77.4384,77.3164,77.4097,7700.0
2014-05-08 14:30:00,107.83,107.95,107.56,107.8,16800.0,77.3738,77.4599,77.1801,77.3523,16800.0
2014-05-08 15:00:00,107.74,108.02,107.53,107.96,14200.0,77.3092,77.5101,77.1585,77.4671,14200.0
2014-05-08 15:30:00,107.95,108.25,107.9,108.11,40300.0,77.4599,77.6752,77.424,77.5747,40300.0
2014-05-09 09:30:00,108.96,109.38,108.9,109.03,60500.0,78.1846,78.486,78.1416,78.2349,60500.0
2014-05-09 10:00:00,108.98,109.23,108.79,109.16,43000.0,78.199,78.3784,78.0627,78.3282,43000.0
2014-05-09 10:30:00,109.09,109.18,108.82,108.9,30900.0,78.2779,78.3425,78.0842,78.1416,30900.0
2014-05-09 11:00:00,108.87,109.06,108.87,108.97,15200.0,78.1201,78.2564,78.1201,78.1918,15200.0
2014-05-09 11:30:00,108.95,109.2,108.91,109.04,19400.0,78.1775,78.3569,78.1488,78.242,19400.0
2014-05-09 12:00:00,109.0,109.17,108.85,108.95,13900.0,78.2133,78.3353,78.1057,78.1775,13900.0
2014-05-09 12:30:00,108.92,109.13,108.9,108.95,9800.0,78.1559,78.3066,78.1416,78.1775,9800.0
2014-05-09 13:00:00,108.95,109.01,108.88,108.92,7700.0,78.1775,78.2205,78.1272,78.1559,7700.0
2014-05-09 13:30:00,109.0,109.0,108.8,108.9,9300.0,78.2133,78.2133,78.0698,78.1416,9300.0
2014-05-09 14:00:00,108.85,108.93,108.53,108.56,15800.0,78.1057,78.1631,77.8761,77.8976,15800.0
2014-05-09 14:30:00,108.54,108.83,108.54,108.75,15800.0,77.8833,78.0914,77.8833,78.034,15800.0
2014-05-09 15:00:00,108.83,108.89,108.72,108.75,17600.0,78.0914,78.1344,78.0124,78.034,17600.0
2014-05-09 15:30:00,108.8,108.98,108.77,108.83,51000.0,78.0698,78.199,78.0483,78.0914,51000.0
2014-05-12 09:30:00,108.87,108.96,108.6,108.89,56600.0,78.1201,78.1846,77.9263,78.1344,56600.0
2014-05-12 10:00:00,108.93,108.95,108.75,108.75,22400.0,78.1631,78.1775,78.034,78.034,22400.0
2014-05-12 10:30:00,108.72,108.79,108.67,108.7,15800.0,78.0124,78.0627,77.9766,77.9981,15800.0
2014-05-12 11:00:00,108.72,108.79,108.67,108.7,17100.0,78.0124,78.0627,77.9766,77.9981,17100.0
2014-05-12 11:30:00,108.79,108.81,108.65,108.7,8300.0,78.0627,78.077,77.9622,77.9981,8300.0
2014-05-12 12:00:00,108.72,108.85,108.7,108.73,8200.0,78.0124,78.1057,77.9981,78.0196,8200.0
2014-05-12 12:30:00,108.78,108.82,108.68,108.72,8300.0,78.0555,78.0842,77.9837,78.0124,8300.0
2014-05-12 13:00:00,108.7,108.93,108.7,108.86,9100.0,77.9981,78.1631,77.9981,78.1129,9100.0
2014-05-12 13:30:00,108.86,109.04,108.86,109.04,8000.0,78.1129,78.242,78.1129,78.242,8000.0
2014-05-12 14:00:00,109.03,109.1,108.9,108.9,12000.0,78.2349,78.2851,78.1416,78.1416,12000.0
2014-05-12 14:30:00,108.89,109.25,108.88,109.23,27100.0,78.1344,78.3927,78.1272,78.3784,27100.0
2014-05-12 15:00:00,109.22,109.32,109.16,109.16,32200.0,78.3712,78.443,78.3282,78.3282,32200.0
2014-05-12 15:30:00,109.16,109.29,109.16,109.21,39900.0,78.3282,78.4214,78.3282,78.364,39900.0
2014-05-13 09:30:00,110.21,110.76,110.09,110.72,59000.0,79.0816,79.4762,78.9955,79.4475,59000.0
2014-05-13 10:00:00,110.7,110.82,110.59,110.78,39900.0,79.4332,79.5193,79.3543,79.4906,39900.0
2014-05-13 10:30:00,110.79,110.95,110.78,110.94,35500.0,79.4978,79.6126,79.4906,79.6054,35500.0
2014-05-13 11:00:00,110.93,111.2,110.92,111.1,81600.0,79.5982,79.792,79.591,79.7202,81600.0
2014-05-13 11:30:00,111.1,111.21,111.03,111.17,34100.0,79.7202,79.7991,79.67,79.7704,34100.0
2014-05-13 12:00:00,111.13,111.27,111.08,111.23,37300.0,79.7417,79.8422,79.7059,79.8135,37300.0
2014-05-13 12:30:00,111.21,111.24,111.15,111.15,13700.0,79.7991,79.8207,79.7561,79.7561,13700.0
2014-05-13 13:00:00,111.18,111.2,111.11,111.18,10300.0,79.7776,79.792,79.7274,79.7776,10300.0
2014-05-13 13:30:00,111.18,111.18,111.07,111.14,21400.0,79.7776,79.7776,79.6987,79.7489,21400.0
2014-05-13 14:00:00,111.13,111.29,111.09,111.27,28500.0,79.7417,79.8565,79.713,79.8422,28500.0
2014-05-13 14:30:00,111.29,111.54,111.29,111.5,41500.0,79.8565,80.0359,79.8565,80.0072,41500.0
2014-05-13 15:00:00,111.47,111.47,111.28,111.34,25400.0,79.9857,79.9857,79.8494,79.8924,25400.0
2014-05-13 15:30:00,111.33,111.39,111.24,111.32,47600.0,79.8852,79.9283,79.8207,79.8781,47600.0
2014-05-14 09:30:00,111.07,111.44,110.62,110.67,38900.0,79.6987,79.9642,79.3758,79.4117,38900.0
2014-05-14 10:00:00,110.66,110.74,110.55,110.69,9800.0,79.4045,79.4619,79.3256,79.426,9800.0
2014-05-14 10:30:00,110.74,110.93,110.73,110.74,10900.0,79.4619,79.5982,79.4547,79.4619,10900.0
2014-05-14 11:00:00,110.68,110.8,110.57,110.66,16900.0,79.4188,79.5049,79.3399,79.4045,16900.0
2014-05-14 11:30:00,110.7,110.92,110.65,110.79,13200.0,79.4332,79.591,79.3973,79.4978,13200.0
2014-05-14 12:00:00,110.76,110.88,110.76,110.8,5600.0,79.4762,79.5623,79.4762,79.5049,5600.0
2014-05-14 12:30:00,110.75,110.83,110.69,110.77,4700.0,79.4691,79.5265,79.426,79.4834,4700.0
2014-05-14 13:00:00,110.81,110.9,110.7,110.76,11200.0,79.5121,79.5767,79.4332,79.4762,11200.0
2014-05-14 13:30:00,110.71,110.8,110.66,110.69,5300.0,79.4404,79.5049,79.4045,79.426,5300.0
2014-05-14 14:00:00,110.78,110.8,110.67,110.75,6400.0,79.4906,79.5049,79.4117,79.4691,6400.0
2014-05-14 14:30:00,110.74,110.83,110.69,110.7,14400.0,79.4619,79.5265,79.426,79.4332,14400.0
2014-05-14 15:00:00,110.7,110.83,110.6,110.65,25300.0,79.4332,79.5265,79.3614,79.3973,25300.0
2014-05-14 15:30:00,110.66,110.66,110.41,110.44,65500.0,79.4045,79.4045,79.2251,79.2466,65500.0
2014-05-15 09:30:00,110.34,110.66,109.64,109.71,28900.0,79.1749,79.4045,78.6726,78.7228,28900.0
2014-05-15 10:00:00,109.73,109.77,109.5,109.5,23000.0,78.7372,78.7659,78.5721,78.5721,23000.0
2014-05-15 10:30:00,109.54,109.66,109.41,109.41,18100.0,78.6008,78.6869,78.5075,78.5075,18100.0
2014-05-15 11:00:00,109.42,109.49,109.13,109.2,11100.0,78.5147,78.5649,78.3066,78.3569,11100.0
2014-05-15 11:30:00,109.18,109.24,109.0,109.01,13900.0,78.3425,78.3856,78.2133,78.2205,13900.0
2014-05-15 12:00:00,109.02,109.1,109.02,109.07,3500.0,78.2277,78.2851,78.2277,78.2636,3500.0
2014-05-15 12:30:00,109.07,109.32,109.07,109.28,10200.0,78.2636,78.443,78.2636,78.4143,10200.0
2014-05-15 13:00:00,109.25,109.3,109.13,109.18,6900.0,78.3927,78.4286,78.3066,78.3425,6900.0
2014-05-15 13:30:00,109.2,109.36,109.13,109.34,4700.0,78.3569,78.4717,78.3066,78.4573,4700.0
2014-05-15 14:00:00,109.35,109.41,109.24,109.28,9800.0,78.4645,78.5075,78.3856,78.4143,9800.0
2014-05-15 14:30:00,109.27,109.5,109.27,109.44,18700.0,78.4071,78.5721,78.4071,78.5291,18700.0
2014-05-15 15:00:00,109.43,109.48,109.35,109.43,14300.0,78.5219,78.5578,78.4645,78.5219,14300.0
2014-05-15 15:30:00,109.41,109.62,109.38,109.46,36100.0,78.5075,78.6582,78.486,78.5434,36100.0
2014-05-16 09:30:00,109.37,109.4,109.01,109.17,25000.0,78.4788,78.5004,78.2205,78.3353,25000.0
2014-05-16 10:00:00,109.24,109.24,108.96,108.96,13600.0,78.3856,78.3856,78.1846,78.1846,13600.0
2014-05-16 10:30:00,109.0,109.33,108.98,109.24,10700.0,78.2133,78.4501,78.199,78.3856,10700.0
2014-05-16 11:00:00,109.28,109.36,109.2,109.21,12100.0,78.4143,78.4717,78.3569,78.364,12100.0
2014-05-16 11:30:00,109.25,109.3,109.07,109.21,14800.0,78.3927,78.4286,78.2636,78.364,14800.0
2014-05-16 12:00:00,109.2,109.22,109.11,109.11,4900.0,78.3569,78.3712,78.2923,78.2923,4900.0
2014-05-16 12:30:00,109.09,109.13,109.04,109.1,5700.0,78.2779,78.3066,78.242,78.2851,5700.0
2014-05-16 13:00:00,109.09,109.2,109.03,109.15,11100.0,78.2779,78.3569,78.2349,78.321,11100.0
2014-05-16 13:30:00,109.19,109.25,109.1,109.22,11700.0,78.3497,78.3927,78.2851,78.3712,11700.0
2014-05-16 14:00:00,109.22,109.22,109.07,109.15,10400.0,78.3712,78.3712,78.2636,78.321,10400.0
2014-05-16 14:30:00,109.15,109.29,109.09,109.27,5600.0,78.321,78.4214,78.2779,78.4071,5600.0
2014-05-16 15:00:00,109.34,109.46,109.33,109.43,16400.0,78.4573,78.5434,78.4501,78.5219,16400.0
2014-05-16 15:30:00,109.42,109.62,109.41,109.61,43700.0,78.5147,78.6582,78.5075,78.6511,43700.0
2014-05-19 09:30:00,108.11,108.7,107.81,108.21,69300.0,77.5747,77.9981,77.3595,77.6465,69300.0
2014-05-19 10:00:00,108.17,108.31,108.12,108.24,30600.0,77.6178,77.7182,77.5819,77.668,30600.0
2014-05-19 10:30:00,108.22,108.3,108.18,108.19,13000.0,77.6537,77.7111,77.6249,77.6321,13000.0
2014-05-19 11:00:00,108.22,108.65,108.19,108.53,12100.0,77.6537,77.9622,77.6321,77.8761,12100.0
2014-05-19 11:30:00,108.54,108.65,108.53,108.63,7000.0,77.8833,77.9622,77.8761,77.9478,7000.0
2014-05-19 12:00:00,108.65,108.74,108.6,108.72,11300.0,77.9622,78.0268,77.9263,78.0124,11300.0
2014-05-19 12:30:00,108.7,108.71,108.59,108.61,10900.0,77.9981,78.0053,77.9191,77.9335,10900.0
2014-05-19 13:00:00,108.61,108.64,108.55,108.59,16400.0,77.9335,77.955,77.8904,77.9191,16400.0
2014-05-19 13:30:00,108.55,108.69,108.55,108.67,16200.0,77.8904,77.9909,77.8904,77.9766,16200.0
2014-05-19 14:00:00,108.68,108.79,108.67,108.73,16300.0,77.9837,78.0627,77.9766,78.0196,16300.0
2014-05-19 14:30:00,108.73,108.74,108.6,108.62,11100.0,78.0196,78.0268,77.9263,77.9407,11100.0
2014-05-19 15:00:00,108.6,108.74,108.6,108.63,16800.0,77.9263,78.0268,77.9263,77.9478,16800.0
2014-05-19 15:30:00,108.65,108.71,108.6,108.6,56000.0,77.9622,78.0053,77.9263,77.9263,56000.0
2014-05-20 09:30:00,108.17,108.26,107.9,107.9,76500.0,77.6178,77.6824,77.424,77.424,76500.0
2014-05-20 10:00:00,107.96,108.13,107.9,107.95,19800.0,77.4671,77.5891,77.424,77.4599,19800.0
2014-05-20 10:30:00,107.9,108.21,107.9,108.21,21800.0,77.424,77.6465,77.424,77.6465,21800.0
2014-05-20 11:00:00,108.21,108.22,108.12,108.19,12600.0,77.6465,77.6537,77.5819,77.6321,12600.0
2014-05-20 11:30:00,108.17,108.28,108.14,108.22,19600.0,77.6178,77.6967,77.5962,77.6537,19600.0
2014-05-20 12:00:00,108.22,108.24,107.95,108.0,20900.0,77.6537,77.668,77.4599,77.4958,20900.0
2014-05-20 12:30:00,107.97,108.09,107.97,108.05,10400.0,77.4743,77.5604,77.4743,77.5317,10400.0
2014-05-20 13:00:00,108.0,108.0,107.84,107.86,8000.0,77.4958,77.4958,77.381,77.3953,8000.0
2014-05-20 13:30:00,107.84,107.85,107.63,107.72,8900.0,77.381,77.3882,77.2303,77.2949,8900.0
2014-05-20 14:00:00,107.68,107.82,107.67,107.74,4600.0,77.2662,77.3666,77.259,77.3092,4600.0
2014-05-20 14:30:00,107.77,107.78,107.7,107.7,9100.0,77.3308,77.3379,77.2805,77.2805,9100.0
2014-05-20 15:00:00,107.73,107.75,107.68,107.72,16200.0,77.3021,77.3164,77.2662,77.2949,16200.0
2014-05-20 15:30:00,107.72,107.84,107.65,107.68,42100.0,77.2949,77.381,77.2446,77.2662,42100.0
2014-05-21 09:30:00,107.8,108.04,107.7,107.76,50200.0,77.3523,77.5245,77.2805,77.3236,50200.0
2014-05-21 10:00:00,107.75,107.78,107.59,107.73,14200.0,77.3164,77.3379,77.2016,77.3021,14200.0
2014-05-21 10:30:00,107.77,107.83,107.69,107.79,26000.0,77.3308,77.3738,77.2733,77.3451,26000.0
2014-05-21 11:00:00,107.78,107.92,107.77,107.89,13300.0,77.3379,77.4384,77.3308,77.4169,13300.0
2014-05-21 11:30:00,107.92,107.93,107.74,107.77,10600.0,77.4384,77.4456,77.3092,77.3308,10600.0
2014-05-21 12:00:00,107.79,107.91,107.73,107.91,7600.0,77.3451,77.4312,77.3021,77.4312,7600.0
2014-05-21 12:30:00,107.94,107.98,107.88,107.93,10100.0,77.4527,77.4814,77.4097,77.4456,10100.0
2014-05-21 13:00:00,107.91,107.97,107.84,107.89,7500.0,77.4312,77.4743,77.381,77.4169,7500.0
2014-05-21 13:30:00,107.89,107.91,107.82,107.87,8000.0,77.4169,77.4312,77.3666,77.4025,8000.0
2014-05-21 14:00:00,107.87,108.04,107.8,107.93,15800.0,77.4025,77.5245,77.3523,77.4456,15800.0
2014-05-21 14:30:00,107.98,108.17,107.93,108.17,30900.0,77.4814,77.6178,77.4456,77.6178,30900.0
2014-05-21 15:00:00,108.18,108.24,108.1,108.16,16400.0,77.6249,77.668,77.5675,77.6106,16400.0
2014-05-21 15:30:00,108.16,108.21,107.99,108.06,40400.0,77.6106,77.6465,77.4886,77.5388,40400.0
2014-05-22 09:30:00,108.9,109.56,108.87,109.55,68900.0,78.1416,78.6152,78.1201,78.608,68900.0
2014-05-22 10:00:00,109.55,109.7,109.51,109.58,46700.0,78.608,78.7156,78.5793,78.6295,46700.0
2014-05-22 10:30:00,109.54,109.64,109.48,109.53,23300.0,78.6008,78.6726,78.5578,78.5936,23300.0
2014-05-22 11:00:00,109.52,109.79,109.52,109.77,21700.0,78.5865,78.7802,78.5865,78.7659,21700.0
2014-05-22 11:30:00,109.78,109.79,109.57,109.76,26900.0,78.773,78.7802,78.6223,78.7587,26900.0
2014-05-22 12:00:00,109.76,109.82,109.72,109.78,29600.0,78.7587,78.8017,78.73,78.773,29600.0
2014-05-22 12:30:00,109.78,109.87,109.7,109.71,30800.0,78.773,78.8376,78.7156,78.7228,30800.0
2014-05-22 13:00:00,109.73,109.84,109.63,109.84,27100.0,78.7372,78.8161,78.6654,78.8161,27100.0
2014-05-22 13:30:00,109.85,109.87,109.76,109.85,17500.0,78.8233,78.8376,78.7587,78.8233,17500.0
2014-05-22 14:00:00,109.87,109.9,109.75,109.76,18100.0,78.8376,78.8591,78.7515,78.7587,18100.0
2014-05-22 14:30:00,109.76,109.85,109.74,109.82,88600.0,78.7587,78.8233,78.7443,78.8017,88600.0
2014-05-22 15:00:00,109.77,109.83,109.62,109.62,19200.0,78.7659,78.8089,78.6582,78.6582,19200.0
2014-05-22 15:30:00,109.62,109.67,109.49,109.49,56700.0,78.6582,78.6941,78.5649,78.5649,56700.0
2014-05-23 09:30:00,109.51,109.67,109.38,109.56,28000.0,78.5793,78.6941,78.486,78.6152,28000.0
2014-05-23 10:00:00,109.56,109.69,109.51,109.62,16500.0,78.6152,78.7085,78.5793,78.6582,16500.0
2014-05-23 10:30:00,109.62,109.67,109.59,109.61,9100.0,78.6582,78.6941,78.6367,78.6511,9100.0
2014-05-23 11:00:00,109.63,109.67,109.41,109.47,9300.0,78.6654,78.6941,78.5075,78.5506,9300.0
2014-05-23 11:30:00,109.43,109.57,109.39,109.53,7700.0,78.5219,78.6223,78.4932,78.5936,7700.0
2014-05-23 12:00:00,109.56,109.6,109.52,109.52,4200.0,78.6152,78.6439,78.5865,78.5865,4200.0
2014-05-23 12:30:00,109.56,109.64,109.55,109.58,4600.0,78.6152,78.6726,78.608,78.6295,4600.0
2014-05-23 13:00:00,109.55,109.59,109.48,109.54,12100.0,78.608,78.6367,78.5578,78.6008,12100.0
2014-05-23 13:30:00,109.53,109.6,109.49,109.58,4500.0,78.5936,78.6439,78.5649,78.6295,4500.0
2014-05-23 14:00:00,109.61,109.67,109.51,109.59,7100.0,78.6511,78.6941,78.5793,78.6367,7100.0
2014-05-23 14:30:00,109.56,109.59,109.52,109.54,4000.0,78.6152,78.6367,78.5865,78.6008,4000.0
2014-05-23 15:00:00,109.54,109.64,109.54,109.64,9600.0,78.6008,78.6726,78.6008,78.6726,9600.0
2014-05-23 15:30:00,109.64,109.73,109.61,109.64,21400.0,78.6726,78.7372,78.6511,78.6726,21400.0
2014-05-27 09:30:00,109.93,109.95,109.75,109.82,43800.0,78.8807,78.895,78.7515,78.8017,43800.0
2014-05-27 10:00:00,109.82,110.14,109.79,110.12,19800.0,78.8017,79.0314,78.7802,79.017,19800.0
2014-05-27 10:30:00,110.14,110.17,109.91,109.91,18200.0,79.0314,79.0529,78.8663,78.8663,18200.0
2014-05-27 11:00:00,109.91,109.98,109.75,109.75,13800.0,78.8663,78.9165,78.7515,78.7515,13800.0
2014-05-27 11:30:00,109.76,109.84,109.67,109.67,8900.0,78.7587,78.8161,78.6941,78.6941,8900.0
2014-05-27 12:00:00,109.67,109.68,109.59,109.6,13200.0,78.6941,78.7013,78.6367,78.6439,13200.0
2014-05-27 12:30:00,109.6,109.63,109.55,109.57,13000.0,78.6439,78.6654,78.608,78.6223,13000.0
2014-05-27 13:00:00,109.56,109.77,109.53,109.74,13300.0,78.6152,78.7659,78.5936,78.7443,13300.0
2014-05-27 13:30:00,109.72,109.82,109.64,109.76,12200.0,78.73,78.8017,78.6726,78.7587,12200.0
2014-05-27 14:00:00,109.76,109.83,109.69,109.81,11600.0,78.7587,78.8089,78.7085,78.7946,11600.0
2014-05-27 14:30:00,109.81,109.97,109.77,109.92,13800.0,78.7946,78.9094,78.7659,78.8735,13800.0
2014-05-27 15:00:00,109.92,110.03,109.9,110.0,14600.0,78.8735,78.9524,78.8591,78.9309,14600.0
2014-05-27 15:30:00,109.99,110.12,109.93,110.12,42600.0,78.9237,79.017,78.8807,79.017,42600.0
2014-05-28 09:30:00,110.55,110.8,109.81,109.96,48200.0,79.3256,79.5049,78.7946,78.9022,48200.0
2014-05-28 10:00:00,109.87,109.89,109.59,109.8,20300.0,78.8376,78.852,78.6367,78.7874,20300.0
2014-05-28 10:30:00,109.82,109.82,109.5,109.68,12600.0,78.8017,78.8017,78.5721,78.7013,12600.0
2014-05-28 11:00:00,109.69,109.85,109.65,109.76,7500.0,78.7085,78.8233,78.6798,78.7587,7500.0
2014-05-28 11:30:00,109.77,109.86,109.71,109.85,9400.0,78.7659,78.8304,78.7228,78.8233,9400.0
2014-05-28 12:00:00,109.86,109.9,109.76,109.87,5600.0,78.8304,78.8591,78.7587,78.8376,5600.0
2014-05-28 12:30:00,109.82,109.86,109.76,109.79,5600.0,78.8017,78.8304,78.7587,78.7802,5600.0
2014-05-28 13:00:00,109.76,109.87,109.73,109.85,5800.0,78.7587,78.8376,78.7372,78.8233,5800.0
2014-05-28 13:30:00,109.83,109.97,109.77,109.97,4500.0,78.8089,78.9094,78.7659,78.9094,4500.0
2014-05-28 14:00:00,109.96,110.0,109.86,109.86,6900.0,78.9022,78.9309,78.8304,78.8304,6900.0
2014-05-28 14:30:00,109.87,109.96,109.79,109.95,9500.0,78.8376,78.9022,78.7802,78.895,9500.0
2014-05-28 15:00:00,109.93,110.11,109.93,110.06,10500.0,78.8807,79.0098,78.8807,78.974,10500.0
2014-05-28 15:30:00,110.06,110.14,109.85,109.9,33200.0,78.974,79.0314,78.8233,78.8591,33200.0
2014-05-29 09:30:00,111.29,111.71,111.16,111.28,51300.0,79.8565,80.1579,79.7633,79.8494,51300.0
2014-05-29 10:00:00,111.23,111.33,111.07,111.33,40000.0,79.8135,79.8852,79.6987,79.8852,40000.0
2014-05-29 10:30:00,111.3,111.49,111.27,111.44,21300.0,79.8637,80.0001,79.8422,79.9642,21300.0
2014-05-29 11:00:00,111.5,111.61,111.38,111.41,23000.0,80.0072,80.0862,79.9211,79.9426,23000.0
2014-05-29 11:30:00,111.44,111.46,111.3,111.38,9100.0,79.9642,79.9785,79.8637,79.9211,9100.0
2014-05-29 12:00:00,111.39,111.43,111.34,111.38,6100.0,79.9283,79.957,79.8924,79.9211,6100.0
2014-05-29 12:30:00,111.37,111.37,111.22,111.24,6800.0,79.9139,79.9139,79.8063,79.8207,6800.0
2014-05-29 13:00:00,111.25,111.25,111.19,111.2,11500.0,79.8278,79.8278,79.7848,79.792,11500.0
2014-05-29 13:30:00,111.21,111.23,111.16,111.17,11400.0,79.7991,79.8135,79.7633,79.7704,11400.0
2014-05-29 14:00:00,111.15,111.21,111.13,111.19,19000.0,79.7561,79.7991,79.7417,79.7848,19000.0
2014-05-29 14:30:00,111.19,111.4,111.18,111.39,17000.0,79.7848,79.9355,79.7776,79.9283,17000.0
2014-05-29 15:00:00,111.37,111.47,111.37,111.46,22700.0,79.9139,79.9857,79.9139,79.9785,22700.0
2014-05-29 15:30:00,111.45,111.53,111.44,111.48,46200.0,79.9714,80.0288,79.9642,79.9929,46200.0
2014-05-30 09:30:00,113.35,113.39,113.0,113.03,70000.0,81.3347,81.3634,81.0836,81.1051,70000.0
2014-05-30 10:00:00,113.03,113.31,113.03,113.25,44500.0,81.1051,81.306,81.1051,81.2629,44500.0
2014-05-30 10:30:00,113.2,113.29,113.1,113.16,19300.0,81.2271,81.2916,81.1553,81.1984,19300.0
2014-05-30 11:00:00,113.2,113.23,113.15,113.18,17000.0,81.2271,81.2486,81.1912,81.2127,17000.0
2014-05-30 11:30:00,113.18,113.22,113.12,113.17,11000.0,81.2127,81.2414,81.1697,81.2055,11000.0
2014-05-30 12:00:00,113.17,113.19,113.07,113.09,13400.0,81.2055,81.2199,81.1338,81.1481,13400.0
2014-05-30 12:30:00,113.1,113.21,113.04,113.06,17500.0,81.1553,81.2342,81.1123,81.1266,17500.0
2014-05-30 13:00:00,113.08,113.12,112.98,113.05,9400.0,81.141,81.1697,81.0692,81.1194,9400.0
2014-05-30 13:30:00,113.03,113.05,112.9,112.97,12300.0,81.1051,81.1194,81.0118,81.062,12300.0
2014-05-30 14:00:00,112.96,113.11,112.96,113.05,14200.0,81.0549,81.1625,81.0549,81.1194,14200.0
2014-05-30 14:30:00,113.05,113.1,112.98,113.01,18100.0,81.1194,81.1553,81.0692,81.0907,18100.0
2014-05-30 15:00:00,113.03,113.09,112.97,113.07,38400.0,81.1051,81.1481,81.062,81.1338,38400.0
2014-05-30 15:30:00,113.08,113.19,113.08,113.14,86000.0,81.141,81.2199,81.141,81.184,86000.0
2014-06-02 09:30:00,114.12,114.19,113.27,113.79,159800.0,81.8872,81.9374,81.2773,81.6504,159800.0
2014-06-02 10:00:00,113.77,113.86,113.33,113.6,45700.0,81.6361,81.7007,81.3204,81.5141,45700.0
2014-06-02 10:30:00,113.55,113.55,113.39,113.46,27900.0,81.4782,81.4782,81.3634,81.4136,27900.0
2014-06-02 11:00:00,113.46,113.67,113.41,113.67,42500.0,81.4136,81.5643,81.3778,81.5643,42500.0
2014-06-02 11:30:00,113.67,113.74,113.58,113.69,42400.0,81.5643,81.6145,81.4997,81.5787,42400.0
2014-06-02 12:00:00,113.69,113.75,113.64,113.7,18700.0,81.5787,81.6217,81.5428,81.5858,18700.0
2014-06-02 12:30:00,113.72,113.85,113.7,113.79,10900.0,81.6002,81.6935,81.5858,81.6504,10900.0
2014-06-02 13:00:00,113.75,113.9,113.75,113.89,17100.0,81.6217,81.7294,81.6217,81.7222,17100.0
2014-06-02 13:30:00,113.88,113.95,113.85,113.91,19600.0,81.715,81.7652,81.6935,81.7365,19600.0
2014-06-02 14:00:00,113.92,113.97,113.87,113.97,23000.0,81.7437,81.7796,81.7078,81.7796,23000.0
2014-06-02 14:30:00,113.97,114.0,113.91,113.96,26200.0,81.7796,81.8011,81.7365,81.7724,26200.0
2014-06-02 15:00:00,113.95,113.99,113.83,113.85,24500.0,81.7652,81.7939,81.6791,81.6935,24500.0
2014-06-02 15:30:00,113.84,114.08,113.84,113.95,82700.0,81.6863,81.8585,81.6863,81.7652,82700.0
2014-06-03 09:30:00,114.16,114.72,114.16,114.56,67200.0,81.9159,82.3178,81.9159,82.2029,67200.0
2014-06-03 10:00:00,114.56,114.95,114.45,114.49,63600.0,82.2029,82.4828,82.124,82.1527,63600.0
2014-06-03 10:30:00,114.48,114.62,114.38,114.5,24600.0,82.1455,82.246,82.0738,82.1599,24600.0
2014-06-03 11:00:00,114.5,114.63,114.38,114.63,14400.0,82.1599,82.2532,82.0738,82.2532,14400.0
2014-06-03 11:30:00,114.63,114.74,114.46,114.47,18800.0,82.2532,82.3321,82.1312,82.1384,18800.0
2014-06-03 12:00:00,114.47,114.74,114.46,114.7,17300.0,82.1384,82.3321,82.1312,82.3034,17300.0
2014-06-03 12:30:00,114.72,114.79,114.69,114.75,10100.0,82.3178,82.368,82.2962,82.3393,10100.0
2014-06-03 13:00:00,114.77,114.89,114.77,114.88,26600.0,82.3536,82.4397,82.3536,82.4326,26600.0
2014-06-03 13:30:00,114.9,114.91,114.82,114.89,13200.0,82.4469,82.4541,82.3895,82.4397,13200.0
2014-06-03 14:00:00,114.89,114.96,114.86,114.91,24200.0,82.4397,82.49,82.4182,82.4541,24200.0
2014-06-03 14:30:00,114.9,115.01,114.9,114.97,25100.0,82.4469,82.5258,82.4469,82.4971,25100.0
2014-06-03 15:00:00,114.95,115.03,114.85,114.85,25100.0,82.4828,82.5402,82.411,82.411,25100.0
2014-06-03 15:30:00,114.85,114.92,114.8,114.92,64200.0,82.411,82.4613,82.3752,82.4613,64200.0
2014-06-04 09:30:00,114.51,114.58,113.6,113.72,65000.0,82.1671,82.2173,81.5141,81.6002,65000.0
2014-06-04 10:00:00,113.74,113.81,113.39,113.46,33300.0,81.6145,81.6648,81.3634,81.4136,33300.0
2014-06-04 10:30:00,113.45,114.29,113.42,114.25,61700.0,81.4065,82.0092,81.3849,81.9805,61700.0
2014-06-04 11:00:00,114.26,114.38,113.98,114.06,41000.0,81.9877,82.0738,81.7868,81.8442,41000.0
2014-06-04 11:30:00,114.06,114.29,114.0,114.24,27000.0,81.8442,82.0092,81.8011,81.9733,27000.0
2014-06-04 12:00:00,114.22,114.27,114.14,114.21,10100.0,81.959,81.9949,81.9016,81.9518,10100.0
2014-06-04 12:30:00,114.22,114.34,114.15,114.34,13600.0,81.959,82.0451,81.9087,82.0451,13600.0
2014-06-04 13:00:00,114.32,114.53,114.26,114.5,29400.0,82.0307,82.1814,81.9877,82.1599,29400.0
2014-06-04 13:30:00,114.51,114.66,114.5,114.54,17400.0,82.1671,82.2747,82.1599,82.1886,17400.0
2014-06-04 14:00:00,114.55,114.55,114.41,114.42,9600.0,82.1958,82.1958,82.0953,82.1025,9600.0
2014-06-04 14:30:00,114.41,114.41,114.31,114.4,13600.0,82.0953,82.0953,82.0236,82.0881,13600.0
2014-06-04 15:00:00,114.39,114.41,114.26,114.35,29400.0,82.081,82.0953,81.9877,82.0523,29400.0
2014-06-04 15:30:00,114.34,114.54,114.3,114.51,77700.0,82.0451,82.1886,82.0164,82.1671,77700.0
2014-06-05 09:30:00,114.2,114.35,114.03,114.03,29000.0,81.9446,82.0523,81.8226,81.8226,29000.0
2014-06-05 10:00:00,114.13,114.14,113.82,114.0,12700.0,81.8944,81.9016,81.672,81.8011,12700.0
2014-06-05 10:30:00,114.01,114.14,113.93,114.11,15800.0,81.8083,81.9016,81.7509,81.88,15800.0
2014-06-05 11:00:00,114.11,114.15,114.03,114.06,8900.0,81.88,81.9087,81.8226,81.8442,8900.0
2014-06-05 11:30:00,114.06,114.07,113.92,114.07,8800.0,81.8442,81.8513,81.7437,81.8513,8800.0
2014-06-05 12:00:00,114.06,114.28,114.06,114.24,17900.0,81.8442,82.002,81.8442,81.9733,17900.0
2014-06-05 12:30:00,114.25,114.33,114.2,114.31,15000.0,81.9805,82.0379,81.9446,82.0236,15000.0
2014-06-05 13:00:00,114.29,114.49,114.26,114.45,14800.0,82.0092,82.1527,81.9877,82.124,14800.0
2014-06-05 13:30:00,114.5,114.59,114.49,114.59,10300.0,82.1599,82.2245,82.1527,82.2245,10300.0
2014-06-05 14:00:00,114.58,114.67,114.5,114.56,13400.0,82.2173,82.2819,82.1599,82.2029,13400.0
2014-06-05 14:30:00,114.58,114.8,114.5,114.67,35100.0,82.2173,82.3752,82.1599,82.2819,35100.0
2014-06-05 15:00:00,114.7,114.77,114.57,114.72,27100.0,82.3034,82.3536,82.2101,82.3178,27100.0
2014-06-05 15:30:00,114.7,114.73,114.58,114.59,43300.0,82.3034,82.3249,82.2173,82.2245,43300.0
2014-06-06 09:30:00,114.62,114.82,114.52,114.82,17500.0,82.246,82.3895,82.1742,82.3895,17500.0
2014-06-06 10:00:00,114.8,115.03,114.75,114.92,16700.0,82.3752,82.5402,82.3393,82.4613,16700.0
2014-06-06 10:30:00,114.97,115.19,114.88,115.13,16000.0,82.4971,82.655,82.4326,82.6119,16000.0
2014-06-06 11:00:00,115.12,115.32,115.09,115.25,18200.0,82.6048,82.7483,82.5832,82.6981,18200.0
2014-06-06 11:30:00,115.27,115.35,115.24,115.29,9600.0,82.7124,82.7698,82.6909,82.7268,9600.0
2014-06-06 12:00:00,115.3,115.3,115.22,115.3,9900.0,82.7339,82.7339,82.6765,82.7339,9900.0
2014-06-06 12:30:00,115.31,115.45,115.26,115.34,16400.0,82.7411,82.8416,82.7052,82.7626,16400.0
2014-06-06 13:00:00,115.35,115.46,115.35,115.38,48900.0,82.7698,82.8487,82.7698,82.7913,48900.0
2014-06-06 13:30:00,115.36,115.41,115.35,115.36,33100.0,82.777,82.8129,82.7698,82.777,33100.0
2014-06-06 14:00:00,115.36,115.39,115.35,115.36,17500.0,82.777,82.7985,82.7698,82.777,17500.0
2014-06-06 14:30:00,115.36,115.37,115.35,115.35,22000.0,82.777,82.7842,82.7698,82.7698,22000.0
2014-06-06 15:00:00,115.35,115.38,115.33,115.33,23900.0,82.7698,82.7913,82.7555,82.7555,23900.0
2014-06-06 15:30:00,115.34,115.34,115.1,115.15,41400.0,82.7626,82.7626,82.5904,82.6263,41400.0
2014-06-09 09:30:00,115.0,115.3,114.9,114.92,23400.0,82.5187,82.7339,82.4469,82.4613,23400.0
2014-06-09 10:00:00,114.92,115.09,114.83,115.04,10400.0,82.4613,82.5832,82.3967,82.5474,10400.0
2014-06-09 10:30:00,115.05,115.1,114.94,115.1,8400.0,82.5545,82.5904,82.4756,82.5904,8400.0
2014-06-09 11:00:00,115.08,115.15,115.07,115.13,5500.0,82.5761,82.6263,82.5689,82.6119,5500.0
2014-06-09 11:30:00,115.11,115.21,115.07,115.2,14400.0,82.5976,82.6694,82.5689,82.6622,14400.0
2014-06-09 12:00:00,115.22,115.29,115.2,115.22,8300.0,82.6765,82.7268,82.6622,82.6765,8300.0
2014-06-09 12:30:00,115.24,115.3,115.24,115.26,6600.0,82.6909,82.7339,82.6909,82.7052,6600.0
2014-06-09 13:00:00,115.29,115.31,115.25,115.27,15900.0,82.7268,82.7411,82.6981,82.7124,15900.0
2014-06-09 13:30:00,115.28,115.3,115.25,115.25,6800.0,82.7196,82.7339,82.6981,82.6981,6800.0
2014-06-09 14:00:00,115.25,115.29,115.1,115.17,14000.0,82.6981,82.7268,82.5904,82.6406,14000.0
2014-06-09 14:30:00,115.12,115.17,115.07,115.17,10300.0,82.6048,82.6406,82.5689,82.6406,10300.0
2014-06-09 15:00:00,115.19,115.2,115.13,115.16,15300.0,82.655,82.6622,82.6119,82.6335,15300.0
2014-06-09 15:30:00,115.16,115.17,115.02,115.06,24500.0,82.6335,82.6406,82.533,82.5617,24500.0
2014-06-10 09:30:00,113.68,114.1,113.41,113.51,47300.0,81.5715,81.8729,81.3778,81.4495,47300.0
2014-06-10 10:00:00,113.55,113.65,113.38,113.55,34100.0,81.4782,81.55,81.3562,81.4782,34100.0
2014-06-10 10:30:00,113.57,113.72,113.44,113.69,15000.0,81.4926,81.6002,81.3993,81.5787,15000.0
2014-06-10 11:00:00,113.72,113.88,113.72,113.83,14900.0,81.6002,81.715,81.6002,81.6791,14900.0
2014-06-10 11:30:00,113.83,114.11,113.83,114.11,28300.0,81.6791,81.88,81.6791,81.88,28300.0
2014-06-10 12:00:00,114.03,114.12,113.9,113.9,38500.0,81.8226,81.8872,81.7294,81.7294,38500.0
2014-06-10 12:30:00,113.89,113.97,113.86,113.91,8900.0,81.7222,81.7796,81.7007,81.7365,8900.0
2014-06-10 13:00:00,113.95,113.97,113.79,113.79,12400.0,81.7652,81.7796,81.6504,81.6504,12400.0
2014-06-10 13:30:00,113.83,113.89,113.8,113.82,11300.0,81.6791,81.7222,81.6576,81.672,11300.0
2014-06-10 14:00:00,113.91,113.95,113.88,113.92,7400.0,81.7365,81.7652,81.715,81.7437,7400.0
2014-06-10 14:30:00,113.93,113.94,113.82,113.92,10900.0,81.7509,81.7581,81.672,81.7437,10900.0
2014-06-10 15:00:00,113.95,114.0,113.91,113.98,18300.0,81.7652,81.8011,81.7365,81.7868,18300.0
2014-06-10 15:30:00,113.99,114.04,113.86,113.87,30700.0,81.7939,81.8298,81.7007,81.7078,30700.0
2014-06-11 09:30:00,114.07,114.47,114.06,114.12,26300.0,81.8513,82.1384,81.8442,81.8872,26300.0
2014-06-11 10:00:00,114.19,114.29,114.0,114.08,44700.0,81.9374,82.0092,81.8011,81.8585,44700.0
2014-06-11 10:30:00,114.01,114.19,113.95,113.95,6900.0,81.8083,81.9374,81.7652,81.7652,6900.0
2014-06-11 11:00:00,113.92,114.07,113.89,113.95,7000.0,81.7437,81.8513,81.7222,81.7652,7000.0
2014-06-11 11:30:00,113.94,114.04,113.94,114.03,5600.0,81.7581,81.8298,81.7581,81.8226,5600.0
2014-06-11 12:00:00,114.01,114.1,113.99,114.02,4600.0,81.8083,81.8729,81.7939,81.8155,4600.0
2014-06-11 12:30:00,114.04,114.04,113.99,114.01,3100.0,81.8298,81.8298,81.7939,81.8083,3100.0
2014-06-11 13:00:00,114.01,114.07,113.95,114.04,8300.0,81.8083,81.8513,81.7652,81.8298,8300.0
2014-06-11 13:30:00,113.98,114.03,113.93,113.95,10100.0,81.7868,81.8226,81.7509,81.7652,10100.0
2014-06-11 14:00:00,113.89,113.95,113.78,113.79,5800.0,81.7222,81.7652,81.6433,81.6504,5800.0
2014-06-11 14:30:00,113.85,113.97,113.82,113.92,6000.0,81.6935,81.7796,81.672,81.7437,6000.0
2014-06-11 15:00:00,113.89,114.13,113.85,114.13,15400.0,81.7222,81.8944,81.6935,81.8944,15400.0
2014-06-11 15:30:00,114.13,114.19,114.02,114.03,22100.0,81.8944,81.9374,81.8155,81.8226,22100.0
2014-06-12 09:30:00,114.78,115.29,114.78,115.08,43100.0,82.3608,82.7268,82.3608,82.5761,43100.0
2014-06-12 10:00:00,115.08,115.11,114.91,114.91,17700.0,82.5761,82.5976,82.4541,82.4541,17700.0
2014-06-12 10:30:00,114.9,114.97,114.74,114.8,11900.0,82.4469,82.4971,82.3321,82.3752,11900.0
2014-06-12 11:00:00,114.82,114.98,114.76,114.98,33200.0,82.3895,82.5043,82.3465,82.5043,33200.0
2014-06-12 11:30:00,114.96,115.0,114.83,114.83,6200.0,82.49,82.5187,82.3967,82.3967,6200.0
2014-06-12 12:00:00,114.83,114.83,114.65,114.71,5600.0,82.3967,82.3967,82.2675,82.3106,5600.0
2014-06-12 12:30:00,114.72,114.73,114.56,114.61,7200.0,82.3178,82.3249,82.2029,82.2388,7200.0
2014-06-12 13:00:00,114.63,114.64,114.52,114.55,7100.0,82.2532,82.2603,82.1742,82.1958,7100.0
2014-06-12 13:30:00,114.51,114.51,114.22,114.22,8500.0,82.1671,82.1671,81.959,81.959,8500.0
2014-06-12 14:00:00,114.24,114.29,114.19,114.24,7100.0,81.9733,82.0092,81.9374,81.9733,7100.0
2014-06-12 14:30:00,114.24,114.28,114.11,114.15,7300.0,81.9733,82.002,81.88,81.9087,7300.0
2014-06-12 15:00:00,114.17,114.31,114.11,114.24,43000.0,81.9231,82.0236,81.88,81.9733,43000.0
2014-06-12 15:30:00,114.26,114.31,114.19,114.26,48300.0,81.9877,82.0236,81.9374,81.9877,48300.0
2014-06-13 09:30:00,114.12,114.36,114.03,114.18,17900.0,81.8872,82.0594,81.8226,81.9303,17900.0
2014-06-13 10:00:00,114.11,114.33,114.08,114.26,11400.0,81.88,82.0379,81.8585,81.9877,11400.0
2014-06-13 10:30:00,114.19,114.26,114.1,114.18,7200.0,81.9374,81.9877,81.8729,81.9303,7200.0
2014-06-13 11:00:00,114.18,114.22,114.02,114.03,5500.0,81.9303,81.959,81.8155,81.8226,5500.0
2014-06-13 11:30:00,114.03,114.11,114.01,114.11,7100.0,81.8226,81.88,81.8083,81.88,7100.0
2014-06-13 12:00:00,114.1,114.15,114.08,114.08,3600.0,81.8729,81.9087,81.8585,81.8585,3600.0
2014-06-13 12:30:00,114.07,114.07,114.0,114.03,7400.0,81.8513,81.8513,81.8011,81.8226,7400.0
2014-06-13 13:00:00,114.01,114.17,114.0,114.15,13300.0,81.8083,81.9231,81.8011,81.9087,13300.0
2014-06-13 13:30:00,114.12,114.17,114.1,114.16,10100.0,81.8872,81.9231,81.8729,81.9159,10100.0
2014-06-13 14:00:00,114.17,114.17,114.13,114.17,3600.0,81.9231,81.9231,81.8944,81.9231,3600.0
2014-06-13 14:30:00,114.13,114.16,114.07,114.16,10800.0,81.8944,81.9159,81.8513,81.9159,10800.0
2014-06-13 15:00:00,114.13,114.28,114.06,114.06,10100.0,81.8944,82.002,81.8442,81.8442,10100.0
2014-06-13 15:30:00,114.03,114.24,114.0,114.23,33400.0,81.8226,81.9733,81.8011,81.9661,33400.0
2014-06-16 09:30:00,114.27,114.66,114.27,114.44,21700.0,81.9949,82.2747,81.9949,82.1168,21700.0
2014-06-16 10:00:00,114.49,114.58,114.45,114.55,6800.0,82.1527,82.2173,82.124,82.1958,6800.0
2014-06-16 10:30:00,114.58,114.58,114.17,114.19,17500.0,82.2173,82.2173,81.9231,81.9374,17500.0
2014-06-16 11:00:00,114.17,114.24,114.08,114.15,10800.0,81.9231,81.9733,81.8585,81.9087,10800.0
2014-06-16 11:30:00,114.1,114.14,113.9,113.94,24000.0,81.8729,81.9016,81.7294,81.7581,24000.0
2014-06-16 12:00:00,113.99,114.18,113.99,114.15,3000.0,81.7939,81.9303,81.7939,81.9087,3000.0
2014-06-16 12:30:00,114.14,114.38,114.13,114.38,11600.0,81.9016,82.0738,81.8944,82.0738,11600.0
2014-06-16 13:00:00,114.44,114.49,114.37,114.47,6600.0,82.1168,82.1527,82.0666,82.1384,6600.0
2014-06-16 13:30:00,114.47,114.52,114.25,114.25,16400.0,82.1384,82.1742,81.9805,81.9805,16400.0
2014-06-16 14:00:00,114.26,114.46,114.26,114.4,10500.0,81.9877,82.1312,81.9877,82.0881,10500.0
2014-06-16 14:30:00,114.36,114.46,114.28,114.28,7300.0,82.0594,82.1312,82.002,82.002,7300.0
2014-06-16 15:00:00,114.27,114.47,114.27,114.46,6700.0,81.9949,82.1384,81.9949,82.1312,6700.0
2014-06-16 15:30:00,114.43,114.52,114.33,114.52,37200.0,82.1097,82.1742,82.0379,82.1742,37200.0
2014-06-17 09:30:00,115.13,115.24,114.62,114.74,22600.0,82.6119,82.6909,82.246,82.3321,22600.0
2014-06-17 10:00:00,114.72,114.87,114.66,114.66,16000.0,82.3178,82.4254,82.2747,82.2747,16000.0
2014-06-17 10:30:00,114.7,114.75,114.51,114.69,10600.0,82.3034,82.3393,82.1671,82.2962,10600.0
2014-06-17 11:00:00,114.72,114.72,114.51,114.55,4400.0,82.3178,82.3178,82.1671,82.1958,4400.0
2014-06-17 11:30:00,114.59,114.63,114.51,114.63,25800.0,82.2245,82.2532,82.1671,82.2532,25800.0
2014-06-17 12:00:00,114.57,114.75,114.57,114.7,9400.0,82.2101,82.3393,82.2101,82.3034,9400.0
2014-06-17 12:30:00,114.71,114.78,114.66,114.75,6000.0,82.3106,82.3608,82.2747,82.3393,6000.0
2014-06-17 13:00:00,114.73,114.74,114.61,114.65,4600.0,82.3249,82.3321,82.2388,82.2675,4600.0
2014-06-17 13:30:00,114.65,114.77,114.64,114.72,7500.0,82.2675,82.3536,82.2603,82.3178,7500.0
2014-06-17 14:00:00,114.68,114.85,114.61,114.81,19600.0,82.289,82.411,82.2388,82.3823,19600.0
2014-06-17 14:30:00,114.81,114.83,114.73,114.76,9600.0,82.3823,82.3967,82.3249,82.3465,9600.0
2014-06-17 15:00:00,114.8,114.81,114.68,114.68,14800.0,82.3752,82.3823,82.289,82.289,14800.0
2014-06-17 15:30:00,114.69,114.8,114.68,114.71,27000.0,82.2962,82.3752,82.289,82.3106,27000.0
2014-06-18 09:30:00,114.84,115.0,114.84,114.99,19500.0,82.4039,82.5187,82.4039,82.5115,19500.0
2014-06-18 10:00:00,115.0,115.09,114.79,114.79,12200.0,82.5187,82.5832,82.368,82.368,12200.0
2014-06-18 10:30:00,114.8,114.83,114.72,114.72,7900.0,82.3752,82.3967,82.3178,82.3178,7900.0
2014-06-18 11:00:00,114.72,114.77,114.71,114.73,7900.0,82.3178,82.3536,82.3106,82.3249,7900.0
2014-06-18 11:30:00,114.77,114.77,114.68,114.68,700.0,82.3536,82.3536,82.289,82.289,700.0
2014-06-18 12:00:00,114.67,114.69,114.64,114.69,4100.0,82.2819,82.2962,82.2603,82.2962,4100.0
2014-06-18 12:30:00,114.67,114.82,114.67,114.79,6000.0,82.2819,82.3895,82.2819,82.368,6000.0
2014-06-18 13:00:00,114.75,114.81,114.73,114.78,5800.0,82.3393,82.3823,82.3249,82.3608,5800.0
2014-06-18 13:30:00,114.78,114.79,114.69,114.79,8200.0,82.3608,82.368,82.2962,82.368,8200.0
2014-06-18 14:00:00,114.73,115.28,114.68,115.28,39100.0,82.3249,82.7196,82.289,82.7196,39100.0
2014-06-18 14:30:00,115.28,115.44,115.19,115.41,26400.0,82.7196,82.8344,82.655,82.8129,26400.0
2014-06-18 15:00:00,115.41,116.05,115.4,115.98,101900.0,82.8129,83.2721,82.8057,83.2219,101900.0
2014-06-18 15:30:00,116.0,116.22,115.94,116.06,65100.0,83.2362,83.3941,83.1932,83.2793,65100.0
2014-06-19 09:30:00,117.5,117.98,117.42,117.91,83300.0,84.3125,84.657,84.2551,84.6067,83300.0
2014-06-19 10:00:00,117.91,118.07,117.46,117.54,106500.0,84.6067,84.7216,84.2838,84.3413,106500.0
2014-06-19 10:30:00,117.53,117.54,117.03,117.41,104200.0,84.3341,84.3413,83.9753,84.248,104200.0
2014-06-19 11:00:00,117.4,117.5,117.37,117.42,21800.0,84.2408,84.3125,84.2193,84.2551,21800.0
2014-06-19 11:30:00,117.41,117.52,117.36,117.51,27100.0,84.248,84.3269,84.2121,84.3197,27100.0
2014-06-19 12:00:00,117.49,117.57,117.46,117.51,17400.0,84.3054,84.3628,84.2838,84.3197,17400.0
2014-06-19 12:30:00,117.49,117.49,117.33,117.33,15300.0,84.3054,84.3054,84.1906,84.1906,15300.0
2014-06-19 13:00:00,117.33,117.43,117.26,117.29,13600.0,84.1906,84.2623,84.1403,84.1619,13600.0
2014-06-19 13:30:00,117.29,117.42,117.28,117.32,16200.0,84.1619,84.2551,84.1547,84.1834,16200.0
2014-06-19 14:00:00,117.31,117.51,117.27,117.44,15100.0,84.1762,84.3197,84.1475,84.2695,15100.0
2014-06-19 14:30:00,117.42,117.57,117.35,117.55,32400.0,84.2551,84.3628,84.2049,84.3484,32400.0
2014-06-19 15:00:00,117.51,117.68,117.37,117.68,40100.0,84.3197,84.4417,84.2193,84.4417,40100.0
2014-06-19 15:30:00,117.68,117.79,117.61,117.75,75500.0,84.4417,84.5206,84.3915,84.4919,75500.0
2014-06-20 09:30:00,118.21,118.42,117.72,118.06,126800.0,84.822,84.9727,84.4704,84.7144,126800.0
2014-06-20 10:00:00,118.03,118.23,117.97,118.15,30300.0,84.6929,84.8364,84.6498,84.779,30300.0
2014-06-20 10:30:00,118.15,118.18,117.96,118.08,25100.0,84.779,84.8005,84.6426,84.7287,25100.0
2014-06-20 11:00:00,118.14,118.19,118.03,118.1,27500.0,84.7718,84.8077,84.6929,84.7431,27500.0
2014-06-20 11:30:00,118.1,118.2,118.07,118.14,18800.0,84.7431,84.8148,84.7216,84.7718,18800.0
2014-06-20 12:00:00,118.14,118.14,117.98,118.01,15200.0,84.7718,84.7718,84.657,84.6785,15200.0
2014-06-20 12:30:00,118.0,118.06,117.93,117.99,15900.0,84.6713,84.7144,84.6211,84.6642,15900.0
2014-06-20 13:00:00,117.96,118.0,117.9,117.98,19200.0,84.6426,84.6713,84.5996,84.657,19200.0
2014-06-20 13:30:00,117.96,117.99,117.9,117.95,18300.0,84.6426,84.6642,84.5996,84.6354,18300.0
2014-06-20 14:00:00,117.95,117.95,117.87,117.93,18400.0,84.6354,84.6354,84.578,84.6211,18400.0
2014-06-20 14:30:00,117.91,117.92,117.8,117.81,18400.0,84.6067,84.6139,84.5278,84.535,18400.0
2014-06-20 15:00:00,117.82,117.91,117.78,117.91,19600.0,84.5422,84.6067,84.5135,84.6067,19600.0
2014-06-20 15:30:00,117.91,118.25,117.9,118.22,99300.0,84.6067,84.8507,84.5996,84.8292,99300.0
2014-06-23 09:30:00,117.1,117.16,116.75,117.06,37200.0,84.0255,84.0686,83.7744,83.9968,37200.0
2014-06-23 10:00:00,117.05,117.1,116.86,116.93,13200.0,83.9897,84.0255,83.8533,83.9035,13200.0
2014-06-23 10:30:00,116.94,117.05,116.83,116.92,7600.0,83.9107,83.9897,83.8318,83.8964,7600.0
2014-06-23 11:00:00,116.89,116.93,116.78,116.81,6700.0,83.8748,83.9035,83.7959,83.8174,6700.0
2014-06-23 11:30:00,116.8,116.8,116.7,116.79,13300.0,83.8103,83.8103,83.7385,83.8031,13300.0
2014-06-23 12:00:00,116.77,116.99,116.77,116.99,12300.0,83.7887,83.9466,83.7887,83.9466,12300.0
2014-06-23 12:30:00,116.98,117.1,116.96,117.07,8200.0,83.9394,84.0255,83.9251,84.004,8200.0
2014-06-23 13:00:00,117.11,117.17,117.04,117.08,9600.0,84.0327,84.0758,83.9825,84.0112,9600.0
2014-06-23 13:30:00,117.07,117.18,117.07,117.16,16600.0,84.004,84.0829,84.004,84.0686,16600.0
2014-06-23 14:00:00,117.16,117.19,117.13,117.18,12200.0,84.0686,84.0901,84.0471,84.0829,12200.0
2014-06-23 14:30:00,117.18,117.2,117.15,117.19,13200.0,84.0829,84.0973,84.0614,84.0901,13200.0
2014-06-23 15:00:00,117.19,117.19,117.13,117.14,7700.0,84.0901,84.0901,84.0471,84.0542,7700.0
2014-06-23 15:30:00,117.14,117.29,117.1,117.21,26100.0,84.0542,84.1619,84.0255,84.1045,26100.0
2014-06-24 09:30:00,117.26,117.3,117.01,117.03,13300.0,84.1403,84.169,83.9609,83.9753,13300.0
2014-06-24 10:00:00,117.04,117.16,117.04,117.14,8300.0,83.9825,84.0686,83.9825,84.0542,8300.0
2014-06-24 10:30:00,117.17,117.28,117.15,117.2,9200.0,84.0758,84.1547,84.0614,84.0973,9200.0
2014-06-24 11:00:00,117.23,117.32,117.22,117.31,11500.0,84.1188,84.1834,84.1116,84.1762,11500.0
2014-06-24 11:30:00,117.3,117.31,117.24,117.3,3300.0,84.169,84.1762,84.126,84.169,3300.0
2014-06-24 12:00:00,117.29,117.33,117.27,117.33,11100.0,84.1619,84.1906,84.1475,84.1906,11100.0
2014-06-24 12:30:00,117.34,117.39,117.28,117.34,8600.0,84.1977,84.2336,84.1547,84.1977,8600.0
2014-06-24 13:00:00,117.33,117.33,117.16,117.21,9100.0,84.1906,84.1906,84.0686,84.1045,9100.0
2014-06-24 13:30:00,117.21,117.35,117.2,117.24,12700.0,84.1045,84.2049,84.0973,84.126,12700.0
2014-06-24 14:00:00,117.23,117.25,117.04,117.04,16400.0,84.1188,84.1332,83.9825,83.9825,16400.0
2014-06-24 14:30:00,117.07,117.07,116.84,116.84,16500.0,84.004,84.004,83.839,83.839,16500.0
2014-06-24 15:00:00,116.83,116.83,116.52,116.55,25000.0,83.8318,83.8318,83.6093,83.6309,25000.0
2014-06-24 15:30:00,116.55,116.73,116.5,116.57,28200.0,83.6309,83.76,83.595,83.6452,28200.0
2014-06-25 09:30:00,116.91,117.29,116.63,116.74,20900.0,83.8892,84.1619,83.6883,83.7672,20900.0
2014-06-25 10:00:00,116.76,116.85,116.68,116.79,11100.0,83.7816,83.8461,83.7242,83.8031,11100.0
2014-06-25 10:30:00,116.85,117.03,116.76,117.03,10900.0,83.8461,83.9753,83.7816,83.9753,10900.0
2014-06-25 11:00:00,117.02,117.1,116.92,116.96,10400.0,83.9681,84.0255,83.8964,83.9251,10400.0
2014-06-25 11:30:00,116.96,117.0,116.85,116.88,9900.0,83.9251,83.9538,83.8461,83.8677,9900.0
2014-06-25 12:00:00,116.9,116.96,116.84,116.92,11700.0,83.882,83.9251,83.839,83.8964,11700.0
2014-06-25 12:30:00,116.92,116.92,116.81,116.81,5600.0,83.8964,83.8964,83.8174,83.8174,5600.0
2014-06-25 13:00:00,116.83,117.02,116.83,116.97,8400.0,83.8318,83.9681,83.8318,83.9322,8400.0
2014-06-25 13:30:00,116.99,117.04,116.95,117.04,6100.0,83.9466,83.9825,83.9179,83.9825,6100.0
2014-06-25 14:00:00,117.03,117.13,116.93,117.13,10200.0,83.9753,84.0471,83.9035,84.0471,10200.0
2014-06-25 14:30:00,117.08,117.32,117.08,117.3,13000.0,84.0112,84.1834,84.0112,84.169,13000.0
2014-06-25 15:00:00,117.29,117.32,117.2,117.3,13200.0,84.1619,84.1834,84.0973,84.169,13200.0
2014-06-25 15:30:00,117.32,117.52,117.32,117.47,32700.0,84.1834,84.3269,84.1834,84.291,32700.0
2014-06-26 09:30:00,118.0,118.0,117.29,117.55,28000.0,84.6713,84.6713,84.1619,84.3484,28000.0
2014-06-26 10:00:00,117.44,117.71,117.33,117.66,15600.0,84.2695,84.4632,84.1906,84.4274,15600.0
2014-06-26 10:30:00,117.66,117.97,117.51,117.75,10500.0,84.4274,84.6498,84.3197,84.4919,10500.0
2014-06-26 11:00:00,117.82,117.82,117.56,117.62,5800.0,84.5422,84.5422,84.3556,84.3987,5800.0
2014-06-26 11:30:00,117.59,117.73,117.51,117.69,6000.0,84.3771,84.4776,84.3197,84.4489,6000.0
2014-06-26 12:00:00,117.7,117.7,117.6,117.64,4700.0,84.4561,84.4561,84.3843,84.413,4700.0
2014-06-26 12:30:00,117.6,117.65,117.53,117.53,3300.0,84.3843,84.4202,84.3341,84.3341,3300.0
2014-06-26 13:00:00,117.61,117.74,117.53,117.74,4700.0,84.3915,84.4848,84.3341,84.4848,4700.0
2014-06-26 13:30:00,117.72,117.75,117.7,117.73,3200.0,84.4704,84.4919,84.4561,84.4776,3200.0
2014-06-26 14:00:00,117.7,117.72,117.65,117.72,4500.0,84.4561,84.4704,84.4202,84.4704,4500.0
2014-06-26 14:30:00,117.71,117.73,117.65,117.68,8100.0,84.4632,84.4776,84.4202,84.4417,8100.0
2014-06-26 15:00:00,117.68,117.76,117.66,117.67,12600.0,84.4417,84.4991,84.4274,84.4345,12600.0
2014-06-26 15:30:00,117.68,117.71,117.61,117.64,38900.0,84.4417,84.4632,84.3915,84.413,38900.0
2014-06-27 09:30:00,118.71,118.94,118.61,118.88,78200.0,85.1808,85.3458,85.109,85.3028,78200.0
2014-06-27 10:00:00,118.88,118.94,118.69,118.75,20000.0,85.3028,85.3458,85.1664,85.2095,20000.0
2014-06-27 10:30:00,118.75,118.92,118.71,118.82,15400.0,85.2095,85.3315,85.1808,85.2597,15400.0
2014-06-27 11:00:00,118.84,118.87,118.66,118.75,20400.0,85.2741,85.2956,85.1449,85.2095,20400.0
2014-06-27 11:30:00,118.73,118.76,118.69,118.75,14200.0,85.1951,85.2167,85.1664,85.2095,14200.0
2014-06-27 12:00:00,118.75,118.8,118.67,118.72,11200.0,85.2095,85.2454,85.1521,85.188,11200.0
2014-06-27 12:30:00,118.75,118.77,118.64,118.66,10800.0,85.2095,85.2238,85.1306,85.1449,10800.0
2014-06-27 13:00:00,118.64,118.67,118.55,118.61,15000.0,85.1306,85.1521,85.066,85.109,15000.0
2014-06-27 13:30:00,118.65,118.67,118.56,118.65,22700.0,85.1377,85.1521,85.0732,85.1377,22700.0
2014-06-27 14:00:00,118.64,118.71,118.61,118.68,9400.0,85.1306,85.1808,85.109,85.1593,9400.0
2014-06-27 14:30:00,118.68,118.68,118.47,118.52,12400.0,85.1593,85.1593,85.0086,85.0445,12400.0
2014-06-27 15:00:00,118.57,118.77,118.51,118.77,14400.0,85.0803,85.2238,85.0373,85.2238,14400.0
2014-06-27 15:30:00,118.74,118.84,118.69,118.79,38700.0,85.2023,85.2741,85.1664,85.2382,38700.0
2014-06-30 09:30:00,119.75,119.8,119.53,119.69,76000.0,85.927,85.9629,85.7692,85.884,76000.0
2014-06-30 10:00:00,119.7,119.88,119.7,119.82,24300.0,85.8912,86.0203,85.8912,85.9773,24300.0
2014-06-30 10:30:00,119.83,119.87,119.62,119.66,23800.0,85.9844,86.0132,85.8338,85.8625,23800.0
2014-06-30 11:00:00,119.65,119.78,119.64,119.73,15100.0,85.8553,85.9486,85.8481,85.9127,15100.0
2014-06-30 11:30:00,119.74,119.75,119.64,119.69,10700.0,85.9199,85.927,85.8481,85.884,10700.0
2014-06-30 12:00:00,119.7,119.75,119.64,119.71,9400.0,85.8912,85.927,85.8481,85.8983,9400.0
2014-06-30 12:30:00,119.71,119.73,119.45,119.54,88400.0,85.8983,85.9127,85.7118,85.7764,88400.0
2014-06-30 13:00:00,119.53,119.57,119.44,119.5,29000.0,85.7692,85.7979,85.7046,85.7477,29000.0
2014-06-30 13:30:00,119.49,119.59,119.48,119.59,19600.0,85.7405,85.8122,85.7333,85.8122,19600.0
2014-06-30 14:00:00,119.59,119.7,119.57,119.7,10100.0,85.8122,85.8912,85.7979,85.8912,10100.0
2014-06-30 14:30:00,119.71,119.72,119.5,119.51,18200.0,85.8983,85.9055,85.7477,85.7548,18200.0
2014-06-30 15:00:00,119.51,119.66,119.46,119.65,35000.0,85.7548,85.8625,85.719,85.8553,35000.0
2014-06-30 15:30:00,119.66,119.73,119.48,119.65,65400.0,85.8625,85.9127,85.7333,85.8553,65400.0
2014-07-01 09:30:00,121.43,121.81,121.35,121.81,105100.0,87.1325,87.4052,87.0751,87.4052,105100.0
2014-07-01 10:00:00,121.82,122.19,121.79,122.19,60200.0,87.4124,87.6779,87.3909,87.6779,60200.0
2014-07-01 10:30:00,122.19,122.19,121.97,122.17,31500.0,87.6779,87.6779,87.52,87.6635,31500.0
2014-07-01 11:00:00,122.18,122.23,122.14,122.22,23800.0,87.6707,87.7066,87.642,87.6994,23800.0
2014-07-01 11:30:00,122.19,122.23,122.14,122.15,22300.0,87.6779,87.7066,87.642,87.6492,22300.0
2014-07-01 12:00:00,122.18,122.23,122.15,122.18,19500.0,87.6707,87.7066,87.6492,87.6707,19500.0
2014-07-01 12:30:00,122.17,122.23,122.14,122.18,12700.0,87.6635,87.7066,87.642,87.6707,12700.0
2014-07-01 13:00:00,122.19,122.24,122.16,122.19,14800.0,87.6779,87.7138,87.6563,87.6779,14800.0
2014-07-01 13:30:00,122.19,122.2,122.14,122.2,13900.0,87.6779,87.6851,87.642,87.6851,13900.0
2014-07-01 14:00:00,122.18,122.2,122.06,122.07,8300.0,87.6707,87.6851,87.5846,87.5918,8300.0
2014-07-01 14:30:00,122.06,122.11,122.0,122.03,19500.0,87.5846,87.6205,87.5415,87.5631,19500.0
2014-07-01 15:00:00,122.02,122.12,121.96,122.06,29400.0,87.5559,87.6276,87.5128,87.5846,29400.0
2014-07-01 15:30:00,122.07,122.28,122.05,122.28,51900.0,87.5918,87.7425,87.5774,87.7425,51900.0
2014-07-02 09:30:00,122.34,122.35,122.07,122.15,20600.0,87.7855,87.7927,87.5918,87.6492,20600.0
2014-07-02 10:00:00,122.14,122.14,121.83,121.83,16400.0,87.642,87.642,87.4196,87.4196,16400.0
2014-07-02 10:30:00,121.86,121.95,121.79,121.81,18600.0,87.4411,87.5057,87.3909,87.4052,18600.0
2014-07-02 11:00:00,121.8,121.87,121.7,121.8,12200.0,87.398,87.4483,87.3263,87.398,12200.0
2014-07-02 11:30:00,121.8,121.85,121.73,121.79,15500.0,87.398,87.4339,87.3478,87.3909,15500.0
2014-07-02 12:00:00,121.82,121.83,121.65,121.74,16200.0,87.4124,87.4196,87.2904,87.355,16200.0
2014-07-02 12:30:00,121.74,121.78,121.69,121.78,7800.0,87.355,87.3837,87.3191,87.3837,7800.0
2014-07-02 13:00:00,121.76,121.78,121.67,121.73,5400.0,87.3693,87.3837,87.3047,87.3478,5400.0
2014-07-02 13:30:00,121.73,121.79,121.65,121.67,13700.0,87.3478,87.3909,87.2904,87.3047,13700.0
2014-07-02 14:00:00,121.65,121.76,121.64,121.72,4600.0,87.2904,87.3693,87.2832,87.3406,4600.0
2014-07-02 14:30:00,121.7,121.8,121.63,121.71,8600.0,87.3263,87.398,87.276,87.3335,8600.0
2014-07-02 15:00:00,121.71,121.86,121.7,121.83,14400.0,87.3335,87.4411,87.3263,87.4196,14400.0
2014-07-02 15:30:00,121.82,121.91,121.79,121.9,24400.0,87.4124,87.477,87.3909,87.4698,24400.0
2014-07-03 09:30:00,121.35,121.78,121.05,121.7,43800.0,87.0751,87.3837,86.8599,87.3263,43800.0
2014-07-03 10:00:00,121.69,121.87,121.65,121.8,24500.0,87.3191,87.4483,87.2904,87.398,24500.0
2014-07-03 10:30:00,121.8,121.83,121.64,121.68,14800.0,87.398,87.4196,87.2832,87.3119,14800.0
2014-07-03 11:00:00,121.7,121.83,121.68,121.8,19100.0,87.3263,87.4196,87.3119,87.398,19100.0
2014-07-03 11:30:00,121.79,121.83,121.73,121.8,9800.0,87.3909,87.4196,87.3478,87.398,9800.0
2014-07-03 12:00:00,121.82,121.9,121.8,121.85,13400.0,87.4124,87.4698,87.398,87.4339,13400.0
2014-07-03 12:30:00,121.87,121.88,121.69,121.78,21500.0,87.4483,87.4554,87.3191,87.3837,21500.0
2014-07-07 09:30:00,121.25,121.8,120.91,121.16,43900.0,87.0034,87.398,86.7594,86.9388,43900.0
2014-07-07 10:00:00,121.13,121.3,121.1,121.26,15300.0,86.9173,87.0393,86.8957,87.0106,15300.0
2014-07-07 10:30:00,121.26,121.4,121.22,121.29,24800.0,87.0106,87.111,86.9818,87.0321,24800.0
2014-07-07 11:00:00,121.3,121.38,121.23,121.27,19700.0,87.0393,87.0967,86.989,87.0177,19700.0
2014-07-07 11:30:00,121.24,121.24,121.05,121.12,20100.0,86.9962,86.9962,86.8599,86.9101,20100.0
2014-07-07 12:00:00,121.13,121.2,121.1,121.15,16400.0,86.9173,86.9675,86.8957,86.9316,16400.0
2014-07-07 12:30:00,121.15,121.15,120.98,121.03,12000.0,86.9316,86.9316,86.8096,86.8455,12000.0
2014-07-07 13:00:00,121.04,121.12,120.98,121.1,14600.0,86.8527,86.9101,86.8096,86.8957,14600.0
2014-07-07 13:30:00,121.11,121.25,121.11,121.2,10400.0,86.9029,87.0034,86.9029,86.9675,10400.0
2014-07-07 14:00:00,121.2,121.2,121.13,121.16,5900.0,86.9675,86.9675,86.9173,86.9388,5900.0
2014-07-07 14:30:00,121.15,121.15,120.96,121.07,11500.0,86.9316,86.9316,86.7953,86.8742,11500.0
2014-07-07 15:00:00,121.07,121.13,120.92,120.94,27500.0,86.8742,86.9173,86.7666,86.7809,27500.0
2014-07-07 15:30:00,120.94,121.14,120.86,121.14,48600.0,86.7809,86.9244,86.7235,86.9244,48600.0
2014-07-08 09:30:00,120.94,120.94,120.31,120.63,28400.0,86.7809,86.7809,86.3289,86.5585,28400.0
2014-07-08 10:00:00,120.61,120.62,120.25,120.39,18500.0,86.5441,86.5513,86.2858,86.3863,18500.0
2014-07-08 10:30:00,120.37,120.42,120.15,120.18,25700.0,86.3719,86.4078,86.2141,86.2356,25700.0
2014-07-08 11:00:00,120.14,120.23,119.63,119.7,62200.0,86.2069,86.2715,85.8409,85.8912,62200.0
2014-07-08 11:30:00,119.71,119.88,119.7,119.87,21900.0,85.8983,86.0203,85.8912,86.0132,21900.0
2014-07-08 12:00:00,119.88,119.9,119.77,119.89,12100.0,86.0203,86.0347,85.9414,86.0275,12100.0
2014-07-08 12:30:00,119.9,119.93,119.83,119.93,9000.0,86.0347,86.0562,85.9844,86.0562,9000.0
2014-07-08 13:00:00,119.91,119.98,119.82,119.95,16600.0,86.0419,86.0921,85.9773,86.0706,16600.0
2014-07-08 13:30:00,119.95,120.0,119.94,119.99,16500.0,86.0706,86.1064,86.0634,86.0993,16500.0
2014-07-08 14:00:00,119.98,120.06,119.96,120.02,7100.0,86.0921,86.1495,86.0777,86.1208,7100.0
2014-07-08 14:30:00,120.02,120.27,119.99,120.24,6600.0,86.1208,86.3002,86.0993,86.2786,6600.0
2014-07-08 15:00:00,120.23,120.39,120.12,120.31,11600.0,86.2715,86.3863,86.1925,86.3289,11600.0
2014-07-08 15:30:00,120.29,120.41,120.23,120.28,38800.0,86.3145,86.4006,86.2715,86.3073,38800.0
2014-07-09 09:30:00,119.8,119.8,119.0,119.4,41100.0,85.9629,85.9629,85.3889,85.6759,41100.0
2014-07-09 10:00:00,119.4,119.73,119.27,119.73,20400.0,85.6759,85.9127,85.5826,85.9127,20400.0
2014-07-09 10:30:00,119.74,119.85,119.7,119.78,11100.0,85.9199,85.9988,85.8912,85.9486,11100.0
2014-07-09 11:00:00,119.73,119.87,119.62,119.8,11000.0,85.9127,86.0132,85.8338,85.9629,11000.0
2014-07-09 11:30:00,119.79,119.82,119.72,119.79,8400.0,85.9557,85.9773,85.9055,85.9557,8400.0
2014-07-09 12:00:00,119.78,119.87,119.78,119.82,3000.0,85.9486,86.0132,85.9486,85.9773,3000.0
2014-07-09 12:30:00,119.82,119.9,119.82,119.87,6900.0,85.9773,86.0347,85.9773,86.0132,6900.0
2014-07-09 13:00:00,119.88,119.92,119.86,119.86,4500.0,86.0203,86.049,86.006,86.006,4500.0
2014-07-09 13:30:00,119.87,119.92,119.84,119.84,4600.0,86.0132,86.049,85.9916,85.9916,4600.0
2014-07-09 14:00:00,119.83,120.0,119.6,119.97,13700.0,85.9844,86.1064,85.8194,86.0849,13700.0
2014-07-09 14:30:00,119.98,120.04,119.92,120.02,7300.0,86.0921,86.1351,86.049,86.1208,7300.0
2014-07-09 15:00:00,120.03,120.13,119.91,120.1,24100.0,86.128,86.1997,86.0419,86.1782,24100.0
2014-07-09 15:30:00,120.12,120.29,119.97,120.04,70200.0,86.1925,86.3145,86.0849,86.1351,70200.0
2014-07-10 09:30:00,117.48,117.48,116.61,117.44,87600.0,84.2982,84.2982,83.6739,84.2695,87600.0
2014-07-10 10:00:00,117.41,117.7,117.33,117.56,28300.0,84.248,84.4561,84.1906,84.3556,28300.0
2014-07-10 10:30:00,117.53,117.97,117.5,117.96,55600.0,84.3341,84.6498,84.3125,84.6426,55600.0
2014-07-10 11:00:00,117.93,118.0,117.8,117.81,14100.0,84.6211,84.6713,84.5278,84.535,14100.0
2014-07-10 11:30:00,117.82,117.94,117.81,117.92,12200.0,84.5422,84.6283,84.535,84.6139,12200.0
2014-07-10 12:00:00,117.94,118.14,117.9,118.1,22900.0,84.6283,84.7718,84.5996,84.7431,22900.0
2014-07-10 12:30:00,118.13,118.23,118.07,118.23,11900.0,84.7646,84.8364,84.7216,84.8364,11900.0
2014-07-10 13:00:00,118.25,118.39,118.21,118.34,15800.0,84.8507,84.9512,84.822,84.9153,15800.0
2014-07-10 13:30:00,118.36,118.39,118.23,118.23,15500.0,84.9296,84.9512,84.8364,84.8364,15500.0
2014-07-10 14:00:00,118.25,118.3,118.12,118.14,12800.0,84.8507,84.8866,84.7574,84.7718,12800.0
2014-07-10 14:30:00,118.16,118.18,117.89,117.95,23700.0,84.7861,84.8005,84.5924,84.6354,23700.0
2014-07-10 15:00:00,117.96,118.13,117.86,118.12,39400.0,84.6426,84.7646,84.5709,84.7574,39400.0
2014-07-10 15:30:00,118.11,118.19,118.0,118.08,48200.0,84.7503,84.8077,84.6713,84.7287,48200.0
2014-07-11 09:30:00,118.41,118.49,118.12,118.22,24600.0,84.9655,85.0229,84.7574,84.8292,24600.0
2014-07-11 10:00:00,118.21,118.58,118.21,118.54,55600.0,84.822,85.0875,84.822,85.0588,55600.0
2014-07-11 10:30:00,118.5,118.52,118.37,118.42,8900.0,85.0301,85.0445,84.9368,84.9727,8900.0
2014-07-11 11:00:00,118.44,118.54,118.37,118.41,11200.0,84.9871,85.0588,84.9368,84.9655,11200.0
2014-07-11 11:30:00,118.41,118.55,118.4,118.52,9800.0,84.9655,85.066,84.9583,85.0445,9800.0
2014-07-11 12:00:00,118.53,118.54,118.45,118.51,6200.0,85.0516,85.0588,84.9942,85.0373,6200.0
2014-07-11 12:30:00,118.54,118.55,118.5,118.53,3000.0,85.0588,85.066,85.0301,85.0516,3000.0
2014-07-11 13:00:00,118.58,118.66,118.58,118.61,5700.0,85.0875,85.1449,85.0875,85.109,5700.0
2014-07-11 13:30:00,118.56,118.67,118.56,118.67,2900.0,85.0732,85.1521,85.0732,85.1521,2900.0
2014-07-11 14:00:00,118.67,118.74,118.63,118.74,11200.0,85.1521,85.2023,85.1234,85.2023,11200.0
2014-07-11 14:30:00,118.74,118.8,118.73,118.78,14700.0,85.2023,85.2454,85.1951,85.231,14700.0
2014-07-11 15:00:00,118.78,118.8,118.44,118.51,37600.0,85.231,85.2454,84.9871,85.0373,37600.0
2014-07-11 15:30:00,118.55,118.63,118.43,118.48,29900.0,85.066,85.1234,84.9799,85.0158,29900.0
2014-07-14 09:30:00,119.37,119.49,119.03,119.1,19100.0,85.6544,85.7405,85.4104,85.4606,19100.0
2014-07-14 10:00:00,119.06,119.09,118.89,118.99,6700.0,85.4319,85.4535,85.3099,85.3817,6700.0
2014-07-14 10:30:00,119.0,119.1,118.95,119.06,6600.0,85.3889,85.4606,85.353,85.4319,6600.0
2014-07-14 11:00:00,119.1,119.13,119.05,119.08,9400.0,85.4606,85.4822,85.4248,85.4463,9400.0
2014-07-14 11:30:00,119.14,119.21,119.05,119.17,6200.0,85.4893,85.5396,85.4248,85.5109,6200.0
2014-07-14 12:00:00,119.15,119.15,119.01,119.02,8200.0,85.4965,85.4965,85.3961,85.4032,8200.0
2014-07-14 12:30:00,118.96,119.08,118.92,118.93,6200.0,85.3602,85.4463,85.3315,85.3387,6200.0
2014-07-14 13:00:00,118.93,118.99,118.9,118.95,7400.0,85.3387,85.3817,85.3171,85.353,7400.0
2014-07-14 13:30:00,118.93,118.99,118.93,118.99,5100.0,85.3387,85.3817,85.3387,85.3817,5100.0
2014-07-14 14:00:00,118.99,119.06,118.96,119.05,10700.0,85.3817,85.4319,85.3602,85.4248,10700.0
2014-07-14 14:30:00,119.04,119.05,118.98,119.01,3500.0,85.4176,85.4248,85.3745,85.3961,3500.0
2014-07-14 15:00:00,118.99,119.03,118.98,119.01,10900.0,85.3817,85.4104,85.3745,85.3961,10900.0
2014-07-14 15:30:00,119.0,119.08,118.93,118.98,24300.0,85.3889,85.4463,85.3387,85.3745,24300.0
2014-07-15 09:30:00,119.0,119.09,118.76,118.84,17300.0,85.3889,85.4535,85.2167,85.2741,17300.0
2014-07-15 10:00:00,118.88,118.96,118.69,118.75,11300.0,85.3028,85.3602,85.1664,85.2095,11300.0
2014-07-15 10:30:00,118.71,118.79,118.44,118.52,9000.0,85.1808,85.2382,84.9871,85.0445,9000.0
2014-07-15 11:00:00,118.49,118.81,118.49,118.71,6000.0,85.0229,85.2525,85.0229,85.1808,6000.0
2014-07-15 11:30:00,118.69,118.71,118.52,118.52,4700.0,85.1664,85.1808,85.0445,85.0445,4700.0
2014-07-15 12:00:00,118.53,118.53,118.33,118.49,10900.0,85.0516,85.0516,84.9081,85.0229,10900.0
2014-07-15 12:30:00,118.46,118.5,118.44,118.46,4000.0,85.0014,85.0301,84.9871,85.0014,4000.0
2014-07-15 13:00:00,118.47,118.76,118.44,118.66,8000.0,85.0086,85.2167,84.9871,85.1449,8000.0
2014-07-15 13:30:00,118.67,118.8,118.66,118.68,6400.0,85.1521,85.2454,85.1449,85.1593,6400.0
2014-07-15 14:00:00,118.76,119.0,118.72,118.94,6700.0,85.2167,85.3889,85.188,85.3458,6700.0
2014-07-15 14:30:00,118.94,119.03,118.88,119.03,10900.0,85.3458,85.4104,85.3028,85.4104,10900.0
2014-07-15 15:00:00,119.01,119.02,118.74,118.77,15700.0,85.3961,85.4032,85.2023,85.2238,15700.0
2014-07-15 15:30:00,118.76,118.77,118.68,118.71,27800.0,85.2167,85.2238,85.1593,85.1808,27800.0
2014-07-16 09:30:00,119.4,119.52,119.19,119.23,16000.0,85.6759,85.762,85.5252,85.5539,16000.0
2014-07-16 10:00:00,119.29,119.29,119.15,119.23,20100.0,85.597,85.597,85.4965,85.5539,20100.0
2014-07-16 10:30:00,119.19,119.22,119.12,119.18,9000.0,85.5252,85.5467,85.475,85.518,9000.0
2014-07-16 11:00:00,119.16,119.25,119.12,119.18,16200.0,85.5037,85.5683,85.475,85.518,16200.0
2014-07-16 11:30:00,119.2,119.25,119.18,119.23,7500.0,85.5324,85.5683,85.518,85.5539,7500.0
2014-07-16 12:00:00,119.22,119.3,119.21,119.3,9500.0,85.5467,85.6041,85.5396,85.6041,9500.0
2014-07-16 12:30:00,119.26,119.3,119.18,119.23,2300.0,85.5754,85.6041,85.518,85.5539,2300.0
2014-07-16 13:00:00,119.23,119.34,119.23,119.32,4500.0,85.5539,85.6328,85.5539,85.6185,4500.0
2014-07-16 13:30:00,119.34,119.38,119.26,119.37,5600.0,85.6328,85.6616,85.5754,85.6544,5600.0
2014-07-16 14:00:00,119.27,119.34,119.25,119.34,2500.0,85.5826,85.6328,85.5683,85.6328,2500.0
2014-07-16 14:30:00,119.34,119.35,119.25,119.3,5100.0,85.6328,85.64,85.5683,85.6041,5100.0
2014-07-16 15:00:00,119.27,119.34,119.23,119.32,10600.0,85.5826,85.6328,85.5539,85.6185,10600.0
2014-07-16 15:30:00,119.32,119.32,119.11,119.16,24400.0,85.6185,85.6185,85.4678,85.5037,24400.0
2014-07-17 09:30:00,119.2,119.46,119.15,119.25,19700.0,85.5324,85.719,85.4965,85.5683,19700.0
2014-07-17 10:00:00,119.24,119.37,119.1,119.36,11300.0,85.5611,85.6544,85.4606,85.6472,11300.0
2014-07-17 10:30:00,119.39,119.48,119.37,119.43,5400.0,85.6687,85.7333,85.6544,85.6974,5400.0
2014-07-17 11:00:00,119.4,119.41,118.85,118.89,9400.0,85.6759,85.6831,85.2812,85.3099,9400.0
2014-07-17 11:30:00,118.84,119.0,118.8,118.83,7100.0,85.2741,85.3889,85.2454,85.2669,7100.0
2014-07-17 12:00:00,118.81,118.81,118.65,118.8,8700.0,85.2525,85.2525,85.1377,85.2454,8700.0
2014-07-17 12:30:00,118.79,118.9,118.77,118.89,5800.0,85.2382,85.3171,85.2238,85.3099,5800.0
2014-07-17 13:00:00,118.87,119.11,118.87,118.97,5000.0,85.2956,85.4678,85.2956,85.3674,5000.0
2014-07-17 13:30:00,119.0,119.0,118.75,118.75,5000.0,85.3889,85.3889,85.2095,85.2095,5000.0
2014-07-17 14:00:00,118.75,118.86,118.7,118.7,11900.0,85.2095,85.2884,85.1736,85.1736,11900.0
2014-07-17 14:30:00,118.73,118.77,118.67,118.75,12900.0,85.1951,85.2238,85.1521,85.2095,12900.0
2014-07-17 15:00:00,118.73,118.75,118.57,118.58,14700.0,85.1951,85.2095,85.0803,85.0875,14700.0
2014-07-17 15:30:00,118.52,118.54,118.2,118.37,46100.0,85.0445,85.0588,84.8148,84.9368,46100.0
2014-07-18 09:30:00,118.84,118.84,118.35,118.57,15800.0,85.2741,85.2741,84.9225,85.0803,15800.0
2014-07-18 10:00:00,118.59,118.59,118.37,118.43,20200.0,85.0947,85.0947,84.9368,84.9799,20200.0
2014-07-18 10:30:00,118.45,118.49,118.39,118.49,10700.0,84.9942,85.0229,84.9512,85.0229,10700.0
2014-07-18 11:00:00,118.56,118.61,118.52,118.6,17100.0,85.0732,85.109,85.0445,85.1019,17100.0
2014-07-18 11:30:00,118.55,118.92,118.55,118.9,18000.0,85.066,85.3315,85.066,85.3171,18000.0
2014-07-18 12:00:00,118.86,118.96,118.86,118.9,5200.0,85.2884,85.3602,85.2884,85.3171,5200.0
2014-07-18 12:30:00,118.89,118.9,118.85,118.85,4300.0,85.3099,85.3171,85.2812,85.2812,4300.0
2014-07-18 13:00:00,118.86,118.86,118.67,118.67,6200.0,85.2884,85.2884,85.1521,85.1521,6200.0
2014-07-18 13:30:00,118.68,118.74,118.64,118.71,11900.0,85.1593,85.2023,85.1306,85.1808,11900.0
2014-07-18 14:00:00,118.71,118.88,118.65,118.86,14600.0,85.1808,85.3028,85.1377,85.2884,14600.0
2014-07-18 14:30:00,118.85,118.85,118.79,118.81,8000.0,85.2812,85.2812,85.2382,85.2525,8000.0
2014-07-18 15:00:00,118.83,118.97,118.82,118.91,10600.0,85.2669,85.3674,85.2597,85.3243,10600.0
2014-07-18 15:30:00,118.87,118.98,118.87,118.91,30400.0,85.2956,85.3745,85.2956,85.3243,30400.0
2014-07-21 09:30:00,118.69,119.0,118.3,118.52,20500.0,85.1664,85.3889,84.8866,85.0445,20500.0
2014-07-21 10:00:00,118.51,118.62,118.31,118.33,4800.0,85.0373,85.1162,84.8938,84.9081,4800.0
2014-07-21 10:30:00,118.31,118.33,118.11,118.12,9100.0,84.8938,84.9081,84.7503,84.7574,9100.0
2014-07-21 11:00:00,118.14,118.22,118.03,118.21,12300.0,84.7718,84.8292,84.6929,84.822,12300.0
2014-07-21 11:30:00,118.2,118.25,118.12,118.2,8300.0,84.8148,84.8507,84.7574,84.8148,8300.0
2014-07-21 12:00:00,118.22,118.22,118.17,118.17,5000.0,84.8292,84.8292,84.7933,84.7933,5000.0
2014-07-21 12:30:00,118.18,118.22,118.18,118.2,3700.0,84.8005,84.8292,84.8005,84.8148,3700.0
2014-07-21 13:00:00,118.2,118.4,118.2,118.4,9600.0,84.8148,84.9583,84.8148,84.9583,9600.0
2014-07-21 13:30:00,118.42,118.59,118.42,118.53,5700.0,84.9727,85.0947,84.9727,85.0516,5700.0
2014-07-21 14:00:00,118.53,118.62,118.53,118.57,3300.0,85.0516,85.1162,85.0516,85.0803,3300.0
2014-07-21 14:30:00,118.56,118.65,118.51,118.65,3000.0,85.0732,85.1377,85.0373,85.1377,3000.0
2014-07-21 15:00:00,118.63,118.67,118.57,118.67,9300.0,85.1234,85.1521,85.0803,85.1521,9300.0
2014-07-21 15:30:00,118.67,118.71,118.64,118.68,16700.0,85.1521,85.1808,85.1306,85.1593,16700.0
2014-07-22 09:30:00,118.72,119.28,118.72,119.21,5300.0,85.188,85.5898,85.188,85.5396,5300.0
2014-07-22 10:00:00,119.16,119.38,119.02,119.36,9800.0,85.5037,85.6616,85.4032,85.6472,9800.0
2014-07-22 10:30:00,119.39,119.4,119.17,119.32,6500.0,85.6687,85.6759,85.5109,85.6185,6500.0
2014-07-22 11:00:00,119.33,119.39,119.24,119.3,6300.0,85.6257,85.6687,85.5611,85.6041,6300.0
2014-07-22 11:30:00,119.3,119.34,119.21,119.25,3600.0,85.6041,85.6328,85.5396,85.5683,3600.0
2014-07-22 12:00:00,119.24,119.36,119.24,119.34,5300.0,85.5611,85.6472,85.5611,85.6328,5300.0
2014-07-22 12:30:00,119.32,119.37,119.29,119.34,5400.0,85.6185,85.6544,85.597,85.6328,5400.0
2014-07-22 13:00:00,119.33,119.36,119.28,119.35,2500.0,85.6257,85.6472,85.5898,85.64,2500.0
2014-07-22 13:30:00,119.34,119.4,119.34,119.38,3100.0,85.6328,85.6759,85.6328,85.6616,3100.0
2014-07-22 14:00:00,119.39,119.4,119.36,119.4,5200.0,85.6687,85.6759,85.6472,85.6759,5200.0
2014-07-22 14:30:00,119.4,119.42,119.31,119.36,4500.0,85.6759,85.6903,85.6113,85.6472,4500.0
2014-07-22 15:00:00,119.41,119.41,119.21,119.22,7300.0,85.6831,85.6831,85.5396,85.5467,7300.0
2014-07-22 15:30:00,119.24,119.3,119.13,119.18,17600.0,85.5611,85.6041,85.4822,85.518,17600.0
2014-07-23 09:30:00,119.39,119.56,119.05,119.51,20700.0,85.6687,85.7907,85.4248,85.7548,20700.0
2014-07-23 10:00:00,119.46,119.58,119.46,119.56,7100.0,85.719,85.8051,85.719,85.7907,7100.0
2014-07-23 10:30:00,119.6,119.65,119.44,119.53,5700.0,85.8194,85.8553,85.7046,85.7692,5700.0
2014-07-23 11:00:00,119.55,119.61,119.46,119.57,5300.0,85.7835,85.8266,85.719,85.7979,5300.0
2014-07-23 11:30:00,119.59,119.61,119.52,119.56,3400.0,85.8122,85.8266,85.762,85.7907,3400.0
2014-07-23 12:00:00,119.54,119.57,119.5,119.52,5000.0,85.7764,85.7979,85.7477,85.762,5000.0
2014-07-23 12:30:00,119.51,119.51,119.35,119.43,3700.0,85.7548,85.7548,85.64,85.6974,3700.0
2014-07-23 13:00:00,119.47,119.48,119.42,119.44,2000.0,85.7261,85.7333,85.6903,85.7046,2000.0
2014-07-23 13:30:00,119.46,119.54,119.45,119.5,4200.0,85.719,85.7764,85.7118,85.7477,4200.0
2014-07-23 14:00:00,119.51,119.56,119.47,119.54,4600.0,85.7548,85.7907,85.7261,85.7764,4600.0
2014-07-23 14:30:00,119.47,119.52,119.38,119.43,12000.0,85.7261,85.762,85.6616,85.6974,12000.0
2014-07-23 15:00:00,119.42,119.58,119.38,119.56,24200.0,85.6903,85.8051,85.6616,85.7907,24200.0
2014-07-23 15:30:00,119.58,119.62,119.42,119.43,30900.0,85.8051,85.8338,85.6903,85.6974,30900.0
2014-07-24 09:30:00,119.61,119.99,119.56,119.58,22700.0,85.8266,86.0993,85.7907,85.8051,22700.0
2014-07-24 10:00:00,119.56,119.6,119.48,119.54,8400.0,85.7907,85.8194,85.7333,85.7764,8400.0
2014-07-24 10:30:00,119.52,119.55,119.45,119.52,7100.0,85.762,85.7835,85.7118,85.762,7100.0
2014-07-24 11:00:00,119.54,119.71,119.54,119.69,12600.0,85.7764,85.8983,85.7764,85.884,12600.0
2014-07-24 11:30:00,119.66,119.77,119.66,119.67,2200.0,85.8625,85.9414,85.8625,85.8696,2200.0
2014-07-24 12:00:00,119.68,119.78,119.66,119.68,7700.0,85.8768,85.9486,85.8625,85.8768,7700.0
2014-07-24 12:30:00,119.68,119.72,119.63,119.64,3300.0,85.8768,85.9055,85.8409,85.8481,3300.0
2014-07-24 13:00:00,119.63,119.64,119.55,119.58,1900.0,85.8409,85.8481,85.7835,85.8051,1900.0
2014-07-24 13:30:00,119.61,119.66,119.5,119.58,4900.0,85.8266,85.8625,85.7477,85.8051,4900.0
2014-07-24 14:00:00,119.54,119.59,119.46,119.46,5200.0,85.7764,85.8122,85.719,85.719,5200.0
2014-07-24 14:30:00,119.46,119.46,119.37,119.41,14800.0,85.719,85.719,85.6544,85.6831,14800.0
2014-07-24 15:00:00,119.4,119.45,119.37,119.42,13300.0,85.6759,85.7118,85.6544,85.6903,13300.0
2014-07-24 15:30:00,119.42,119.46,119.38,119.38,12800.0,85.6903,85.719,85.6616,85.6616,12800.0
2014-07-25 09:30:00,119.92,120.0,119.78,119.87,14200.0,86.049,86.1064,85.9486,86.0132,14200.0
2014-07-25 10:00:00,119.9,119.9,119.62,119.75,10800.0,86.0347,86.0347,85.8338,85.927,10800.0
2014-07-25 10:30:00,119.73,119.76,119.51,119.51,6200.0,85.9127,85.9342,85.7548,85.7548,6200.0
2014-07-25 11:00:00,119.51,119.54,119.32,119.51,8600.0,85.7548,85.7764,85.6185,85.7548,8600.0
2014-07-25 11:30:00,119.55,119.78,119.55,119.75,7900.0,85.7835,85.9486,85.7835,85.927,7900.0
2014-07-25 12:00:00,119.75,119.88,119.75,119.83,10200.0,85.927,86.0203,85.927,85.9844,10200.0
2014-07-25 12:30:00,119.88,119.99,119.83,119.99,5200.0,86.0203,86.0993,85.9844,86.0993,5200.0
2014-07-25 13:00:00,119.96,119.96,119.86,119.89,2200.0,86.0777,86.0777,86.006,86.0275,2200.0
2014-07-25 13:30:00,119.86,119.86,119.73,119.76,8300.0,86.006,86.006,85.9127,85.9342,8300.0
2014-07-25 14:00:00,119.78,119.78,119.56,119.64,7300.0,85.9486,85.9486,85.7907,85.8481,7300.0
2014-07-25 14:30:00,119.68,119.73,119.52,119.59,5800.0,85.8768,85.9127,85.762,85.8122,5800.0
2014-07-25 15:00:00,119.59,119.63,119.53,119.59,5400.0,85.8122,85.8409,85.7692,85.8122,5400.0
2014-07-25 15:30:00,119.58,119.69,119.54,119.66,15000.0,85.8051,85.884,85.7764,85.8625,15000.0
2014-07-28 09:30:00,119.96,120.28,119.75,120.05,23200.0,86.0777,86.3073,85.927,86.1423,23200.0
2014-07-28 10:00:00,120.05,120.1,119.85,120.05,17600.0,86.1423,86.1782,85.9988,86.1423,17600.0
2014-07-28 10:30:00,120.04,120.11,119.94,120.08,9800.0,86.1351,86.1854,86.0634,86.1638,9800.0
2014-07-28 11:00:00,120.02,120.19,120.02,120.19,6200.0,86.1208,86.2428,86.1208,86.2428,6200.0
2014-07-28 11:30:00,120.19,120.26,120.11,120.24,6800.0,86.2428,86.293,86.1854,86.2786,6800.0
2014-07-28 12:00:00,120.19,120.24,120.11,120.2,5000.0,86.2428,86.2786,86.1854,86.2499,5000.0
2014-07-28 12:30:00,120.2,120.26,120.13,120.19,4900.0,86.2499,86.293,86.1997,86.2428,4900.0
2014-07-28 13:00:00,120.19,120.35,120.18,120.31,5000.0,86.2428,86.3576,86.2356,86.3289,5000.0
2014-07-28 13:30:00,120.34,120.56,120.34,120.53,8100.0,86.3504,86.5083,86.3504,86.4867,8100.0
2014-07-28 14:00:00,120.55,120.62,120.49,120.62,6000.0,86.5011,86.5513,86.458,86.5513,6000.0
2014-07-28 14:30:00,120.58,120.76,120.53,120.76,12500.0,86.5226,86.6518,86.4867,86.6518,12500.0
2014-07-28 15:00:00,120.76,120.76,120.56,120.56,6300.0,86.6518,86.6518,86.5083,86.5083,6300.0
2014-07-28 15:30:00,120.56,120.7,120.52,120.61,25600.0,86.5083,86.6087,86.4796,86.5441,25600.0
2014-07-29 09:30:00,120.59,120.98,120.5,120.95,39200.0,86.5298,86.8096,86.4652,86.7881,39200.0
2014-07-29 10:00:00,120.95,121.35,120.95,121.32,31700.0,86.7881,87.0751,86.7881,87.0536,31700.0
2014-07-29 10:30:00,121.3,121.46,121.18,121.27,32000.0,87.0393,87.1541,86.9531,87.0177,32000.0
2014-07-29 11:00:00,121.26,121.35,120.92,121.08,26800.0,87.0106,87.0751,86.7666,86.8814,26800.0
2014-07-29 11:30:00,121.09,121.16,120.93,121.16,20300.0,86.8886,86.9388,86.7738,86.9388,20300.0
2014-07-29 12:00:00,121.16,121.3,121.09,121.23,14700.0,86.9388,87.0393,86.8886,86.989,14700.0
2014-07-29 12:30:00,121.24,121.35,121.21,121.25,19600.0,86.9962,87.0751,86.9747,87.0034,19600.0
2014-07-29 13:00:00,121.25,121.33,121.07,121.23,17300.0,87.0034,87.0608,86.8742,86.989,17300.0
2014-07-29 13:30:00,121.25,121.37,121.21,121.29,20500.0,87.0034,87.0895,86.9747,87.0321,20500.0
2014-07-29 14:00:00,121.3,121.37,121.12,121.14,26000.0,87.0393,87.0895,86.9101,86.9244,26000.0
2014-07-29 14:30:00,121.17,121.29,121.11,121.22,21100.0,86.946,87.0321,86.9029,86.9818,21100.0
2014-07-29 15:00:00,121.2,121.22,120.88,120.93,31900.0,86.9675,86.9818,86.7379,86.7738,31900.0
2014-07-29 15:30:00,120.92,120.93,120.59,120.61,48300.0,86.7666,86.7738,86.5298,86.5441,48300.0
2014-07-30 09:30:00,120.52,120.52,119.95,119.95,81500.0,86.4796,86.4796,86.0706,86.0706,81500.0
2014-07-30 10:00:00,119.96,119.99,119.72,119.76,27400.0,86.0777,86.0993,85.9055,85.9342,27400.0
2014-07-30 10:30:00,119.73,119.86,119.57,119.67,25600.0,85.9127,86.006,85.7979,85.8696,25600.0
2014-07-30 11:00:00,119.7,119.8,119.58,119.79,6400.0,85.8912,85.9629,85.8051,85.9557,6400.0
2014-07-30 11:30:00,119.75,119.8,119.56,119.62,26400.0,85.927,85.9629,85.7907,85.8338,26400.0
2014-07-30 12:00:00,119.59,119.66,119.55,119.65,4600.0,85.8122,85.8625,85.7835,85.8553,4600.0
2014-07-30 12:30:00,119.64,119.91,119.57,119.91,12400.0,85.8481,86.0419,85.7979,86.0419,12400.0
2014-07-30 13:00:00,119.9,119.9,119.54,119.6,4800.0,86.0347,86.0347,85.7764,85.8194,4800.0
2014-07-30 13:30:00,119.62,119.72,119.6,119.68,3900.0,85.8338,85.9055,85.8194,85.8768,3900.0
2014-07-30 14:00:00,119.69,120.1,119.59,120.08,7400.0,85.884,86.1782,85.8122,86.1638,7400.0
2014-07-30 14:30:00,120.08,120.18,119.85,119.86,4000.0,86.1638,86.2356,85.9988,86.006,4000.0
2014-07-30 15:00:00,119.9,120.08,119.88,120.03,8900.0,86.0347,86.1638,86.0203,86.128,8900.0
2014-07-30 15:30:00,120.04,120.17,120.03,120.03,26200.0,86.1351,86.2284,86.128,86.128,26200.0
2014-07-31 09:30:00,119.31,119.71,118.93,119.31,22800.0,85.6113,85.8983,85.3387,85.6113,22800.0
2014-07-31 10:00:00,119.23,119.33,119.0,119.08,8200.0,85.5539,85.6257,85.3889,85.4463,8200.0
2014-07-31 10:30:00,119.08,119.1,118.61,118.61,12700.0,85.4463,85.4606,85.109,85.109,12700.0
2014-07-31 11:00:00,118.59,118.78,118.59,118.68,19600.0,85.0947,85.231,85.0947,85.1593,19600.0
2014-07-31 11:30:00,118.63,118.76,118.5,118.56,15900.0,85.1234,85.2167,85.0301,85.0732,15900.0
2014-07-31 12:00:00,118.54,118.62,118.38,118.54,17800.0,85.0588,85.1162,84.944,85.0588,17800.0
2014-07-31 12:30:00,118.53,118.71,118.5,118.56,9200.0,85.0516,85.1808,85.0301,85.0732,9200.0
2014-07-31 13:00:00,118.55,118.68,118.52,118.63,15100.0,85.066,85.1593,85.0445,85.1234,15100.0
2014-07-31 13:30:00,118.56,118.72,118.56,118.62,8000.0,85.0732,85.188,85.0732,85.1162,8000.0
2014-07-31 14:00:00,118.59,118.67,118.46,118.51,19500.0,85.0947,85.1521,85.0014,85.0373,19500.0
2014-07-31 14:30:00,118.58,118.61,118.18,118.18,22800.0,85.0875,85.109,84.8005,84.8005,22800.0
2014-07-31 15:00:00,118.13,118.31,117.94,117.94,26400.0,84.7646,84.8938,84.6283,84.6283,26400.0
2014-07-31 15:30:00,117.96,118.31,117.94,118.05,31700.0,84.6426,84.8938,84.6283,84.7072,31700.0
2014-08-01 09:30:00,117.71,118.0,117.7,117.86,23900.0,84.4632,84.6713,84.4561,84.5709,23900.0
2014-08-01 10:00:00,117.88,118.08,117.64,117.96,19600.0,84.5852,84.7287,84.413,84.6426,19600.0
2014-08-01 10:30:00,117.96,117.99,117.67,117.73,10300.0,84.6426,84.6642,84.4345,84.4776,10300.0
2014-08-01 11:00:00,117.73,117.73,117.53,117.71,6600.0,84.4776,84.4776,84.3341,84.4632,6600.0
2014-08-01 11:30:00,117.68,117.69,117.3,117.31,15500.0,84.4417,84.4489,84.169,84.1762,15500.0
2014-08-01 12:00:00,117.34,117.58,117.29,117.42,8000.0,84.1977,84.37,84.1619,84.2551,8000.0
2014-08-01 12:30:00,117.47,117.55,117.32,117.49,11500.0,84.291,84.3484,84.1834,84.3054,11500.0
2014-08-01 13:00:00,117.48,117.72,117.47,117.68,11800.0,84.2982,84.4704,84.291,84.4417,11800.0
2014-08-01 13:30:00,117.74,117.79,117.61,117.78,8600.0,84.4848,84.5206,84.3915,84.5135,8600.0
2014-08-01 14:00:00,117.79,118.0,117.75,117.87,11700.0,84.5206,84.6713,84.4919,84.578,11700.0
2014-08-01 14:30:00,117.86,117.88,117.74,117.74,6600.0,84.5709,84.5852,84.4848,84.4848,6600.0
2014-08-01 15:00:00,117.7,117.9,117.68,117.86,5000.0,84.4561,84.5996,84.4417,84.5709,5000.0
2014-08-01 15:30:00,117.89,117.91,117.55,117.59,17500.0,84.5924,84.6067,84.3484,84.3771,17500.0
2014-08-04 09:30:00,117.93,118.05,117.62,117.9,16800.0,84.6211,84.7072,84.3987,84.5996,16800.0
2014-08-04 10:00:00,117.89,117.99,117.73,117.99,1800.0,84.5924,84.6642,84.4776,84.6642,1800.0
2014-08-04 10:30:00,117.97,117.97,117.68,117.68,7200.0,84.6498,84.6498,84.4417,84.4417,7200.0
2014-08-04 11:00:00,117.69,117.84,117.65,117.81,8300.0,84.4489,84.5565,84.4202,84.535,8300.0
2014-08-04 11:30:00,117.75,117.81,117.69,117.78,4900.0,84.4919,84.535,84.4489,84.5135,4900.0
2014-08-04 12:00:00,117.78,117.84,117.74,117.78,1900.0,84.5135,84.5565,84.4848,84.5135,1900.0
2014-08-04 12:30:00,117.78,117.86,117.74,117.86,4500.0,84.5135,84.5709,84.4848,84.5709,4500.0
2014-08-04 13:00:00,117.86,117.86,117.77,117.81,3400.0,84.5709,84.5709,84.5063,84.535,3400.0
2014-08-04 13:30:00,117.81,117.98,117.81,117.91,4100.0,84.535,84.657,84.535,84.6067,4100.0
2014-08-04 14:00:00,117.98,117.98,117.81,117.85,3900.0,84.657,84.657,84.535,84.5637,3900.0
2014-08-04 14:30:00,117.88,118.11,117.82,118.11,7900.0,84.5852,84.7503,84.5422,84.7503,7900.0
2014-08-04 15:00:00,118.09,118.23,118.05,118.23,8500.0,84.7359,84.8364,84.7072,84.8364,8500.0
2014-08-04 15:30:00,118.21,118.33,118.15,118.17,20000.0,84.822,84.9081,84.779,84.7933,20000.0
2014-08-05 09:30:00,119.01,119.82,118.74,119.8,34900.0,85.3961,85.9773,85.2023,85.9629,34900.0
2014-08-05 10:00:00,119.78,119.78,119.4,119.49,13000.0,85.9486,85.9486,85.6759,85.7405,13000.0
2014-08-05 10:30:00,119.51,119.6,119.24,119.24,20000.0,85.7548,85.8194,85.5611,85.5611,20000.0
2014-08-05 11:00:00,119.2,119.44,119.01,119.26,14000.0,85.5324,85.7046,85.3961,85.5754,14000.0
2014-08-05 11:30:00,119.28,119.43,119.23,119.27,8000.0,85.5898,85.6974,85.5539,85.5826,8000.0
2014-08-05 12:00:00,119.3,119.3,119.02,119.03,6300.0,85.6041,85.6041,85.4032,85.4104,6300.0
2014-08-05 12:30:00,119.02,119.23,118.95,119.11,16200.0,85.4032,85.5539,85.353,85.4678,16200.0
2014-08-05 13:00:00,119.17,119.29,119.0,119.1,12300.0,85.5109,85.597,85.3889,85.4606,12300.0
2014-08-05 13:30:00,119.11,119.16,118.73,118.96,27200.0,85.4678,85.5037,85.1951,85.3602,27200.0
2014-08-05 14:00:00,118.88,118.92,118.64,118.8,16400.0,85.3028,85.3315,85.1306,85.2454,16400.0
2014-08-05 14:30:00,118.81,119.02,118.65,118.7,17300.0,85.2525,85.4032,85.1377,85.1736,17300.0
2014-08-05 15:00:00,118.69,118.82,118.52,118.52,30300.0,85.1664,85.2597,85.0445,85.0445,30300.0
2014-08-05 15:30:00,118.58,119.08,118.51,119.02,67000.0,85.0875,85.4463,85.0373,85.4032,67000.0
2014-08-06 09:30:00,116.13,116.35,115.43,116.28,102700.0,83.3295,83.4874,82.8272,83.4371,102700.0
2014-08-06 10:00:00,116.2,116.48,116.07,116.48,28500.0,83.3797,83.5806,83.2864,83.5806,28500.0
2014-08-06 10:30:00,116.47,116.53,116.25,116.5,21800.0,83.5735,83.6165,83.4156,83.595,21800.0
2014-08-06 11:00:00,116.57,116.59,116.3,116.38,16700.0,83.6452,83.6596,83.4515,83.5089,16700.0
2014-08-06 11:30:00,116.4,116.51,116.34,116.45,11000.0,83.5232,83.6022,83.4802,83.5591,11000.0
2014-08-06 12:00:00,116.41,116.5,116.26,116.26,16500.0,83.5304,83.595,83.4228,83.4228,16500.0
2014-08-06 12:30:00,116.25,116.44,116.25,116.44,8400.0,83.4156,83.5519,83.4156,83.5519,8400.0
2014-08-06 13:00:00,116.41,116.44,116.32,116.35,9600.0,83.5304,83.5519,83.4658,83.4874,9600.0
2014-08-06 13:30:00,116.32,116.41,116.2,116.2,10500.0,83.4658,83.5304,83.3797,83.3797,10500.0
2014-08-06 14:00:00,116.21,116.4,116.16,116.37,14600.0,83.3869,83.5232,83.351,83.5017,14600.0
2014-08-06 14:30:00,116.4,116.41,116.24,116.3,12000.0,83.5232,83.5304,83.4084,83.4515,12000.0
2014-08-06 15:00:00,116.3,116.61,116.3,116.56,18900.0,83.4515,83.6739,83.4515,83.638,18900.0
2014-08-06 15:30:00,116.56,116.76,116.54,116.65,59900.0,83.638,83.7816,83.6237,83.7026,59900.0
2014-08-07 09:30:00,117.46,117.89,117.43,117.82,22300.0,84.2838,84.5924,84.2623,84.5422,22300.0
2014-08-07 10:00:00,117.82,118.01,117.81,118.01,30700.0,84.5422,84.6785,84.535,84.6785,30700.0
2014-08-07 10:30:00,117.96,118.08,117.62,117.67,24100.0,84.6426,84.7287,84.3987,84.4345,24100.0
2014-08-07 11:00:00,117.66,117.66,117.34,117.47,15300.0,84.4274,84.4274,84.1977,84.291,15300.0
2014-08-07 11:30:00,117.49,117.51,117.24,117.24,8200.0,84.3054,84.3197,84.126,84.126,8200.0
2014-08-07 12:00:00,117.27,117.36,117.03,117.16,4500.0,84.1475,84.2121,83.9753,84.0686,4500.0
2014-08-07 12:30:00,117.16,117.19,117.03,117.14,7400.0,84.0686,84.0901,83.9753,84.0542,7400.0
2014-08-07 13:00:00,117.14,117.27,117.09,117.15,6600.0,84.0542,84.1475,84.0184,84.0614,6600.0
2014-08-07 13:30:00,117.13,117.19,117.0,117.0,6200.0,84.0471,84.0901,83.9538,83.9538,6200.0
2014-08-07 14:00:00,117.07,117.08,116.86,116.91,3500.0,84.004,84.0112,83.8533,83.8892,3500.0
2014-08-07 14:30:00,116.9,116.91,116.81,116.81,4100.0,83.882,83.8892,83.8174,83.8174,4100.0
2014-08-07 15:00:00,116.8,116.85,116.44,116.49,27600.0,83.8103,83.8461,83.5519,83.5878,27600.0
2014-08-07 15:30:00,116.49,116.8,116.43,116.69,48300.0,83.5878,83.8103,83.5448,83.7313,48300.0
2014-08-08 09:30:00,116.64,116.88,116.56,116.56,25600.0,83.6955,83.8677,83.638,83.638,25600.0
2014-08-08 10:00:00,116.54,116.55,116.15,116.21,12900.0,83.6237,83.6309,83.3439,83.3869,12900.0
2014-08-08 10:30:00,116.22,116.72,116.21,116.34,20500.0,83.3941,83.7529,83.3869,83.4802,20500.0
2014-08-08 11:00:00,116.38,116.52,116.33,116.52,7200.0,83.5089,83.6093,83.473,83.6093,7200.0
2014-08-08 11:30:00,116.51,116.83,116.44,116.81,12600.0,83.6022,83.8318,83.5519,83.8174,12600.0
2014-08-08 12:00:00,116.88,116.91,116.63,116.65,5100.0,83.8677,83.8892,83.6883,83.7026,5100.0
2014-08-08 12:30:00,116.64,116.67,116.5,116.59,5600.0,83.6955,83.717,83.595,83.6596,5600.0
2014-08-08 13:00:00,116.64,117.08,116.52,117.04,10900.0,83.6955,84.0112,83.6093,83.9825,10900.0
2014-08-08 13:30:00,117.06,117.13,116.96,117.08,8900.0,83.9968,84.0471,83.9251,84.0112,8900.0
2014-08-08 14:00:00,117.1,117.26,117.1,117.12,8000.0,84.0255,84.1403,84.0255,84.0399,8000.0
2014-08-08 14:30:00,117.14,117.26,117.11,117.11,15300.0,84.0542,84.1403,84.0327,84.0327,15300.0
2014-08-08 15:00:00,117.12,117.29,117.07,117.29,16800.0,84.0399,84.1619,84.004,84.1619,16800.0
2014-08-08 15:30:00,117.29,117.66,117.28,117.63,49700.0,84.1619,84.4274,84.1547,84.4058,49700.0
2014-08-11 09:30:00,116.73,117.1,116.5,116.58,38800.0,83.76,84.0255,83.595,83.6524,38800.0
2014-08-11 10:00:00,116.72,116.75,116.59,116.59,16700.0,83.7529,83.7744,83.6596,83.6596,16700.0
2014-08-11 10:30:00,116.65,116.85,116.65,116.85,9700.0,83.7026,83.8461,83.7026,83.8461,9700.0
2014-08-11 11:00:00,116.85,117.12,116.82,117.11,16000.0,83.8461,84.0399,83.8246,84.0327,16000.0
2014-08-11 11:30:00,117.07,117.1,116.98,117.09,14500.0,84.004,84.0255,83.9394,84.0184,14500.0
2014-08-11 12:00:00,117.09,117.18,117.01,117.17,16100.0,84.0184,84.0829,83.9609,84.0758,16100.0
2014-08-11 12:30:00,117.09,117.18,117.09,117.13,11200.0,84.0184,84.0829,84.0184,84.0471,11200.0
2014-08-11 13:00:00,117.14,117.2,117.1,117.15,5800.0,84.0542,84.0973,84.0255,84.0614,5800.0
2014-08-11 13:30:00,117.15,117.19,117.05,117.05,19200.0,84.0614,84.0901,83.9897,83.9897,19200.0
2014-08-11 14:00:00,117.06,117.06,116.93,116.99,10900.0,83.9968,83.9968,83.9035,83.9466,10900.0
2014-08-11 14:30:00,116.99,117.01,116.92,116.95,8700.0,83.9466,83.9609,83.8964,83.9179,8700.0
2014-08-11 15:00:00,116.95,117.06,116.92,116.95,18100.0,83.9179,83.9968,83.8964,83.9179,18100.0
2014-08-11 15:30:00,116.96,116.99,116.75,116.77,24400.0,83.9251,83.9466,83.7744,83.7887,24400.0
2014-08-12 09:30:00,117.07,117.48,116.83,117.09,50300.0,84.004,84.2982,83.8318,84.0184,50300.0
2014-08-12 10:00:00,117.26,117.53,117.21,117.5,24200.0,84.1403,84.3341,84.1045,84.3125,24200.0
2014-08-12 10:30:00,117.5,117.55,117.39,117.51,29600.0,84.3125,84.3484,84.2336,84.3197,29600.0
2014-08-12 11:00:00,117.47,117.47,117.1,117.29,10500.0,84.291,84.291,84.0255,84.1619,10500.0
2014-08-12 11:30:00,117.3,117.38,117.24,117.38,8600.0,84.169,84.2264,84.126,84.2264,8600.0
2014-08-12 12:00:00,117.33,117.36,117.2,117.32,3900.0,84.1906,84.2121,84.0973,84.1834,3900.0
2014-08-12 12:30:00,117.29,117.47,117.23,117.37,4600.0,84.1619,84.291,84.1188,84.2193,4600.0
2014-08-12 13:00:00,117.35,117.43,117.31,117.36,2800.0,84.2049,84.2623,84.1762,84.2121,2800.0
2014-08-12 13:30:00,117.36,117.36,117.25,117.27,3300.0,84.2121,84.2121,84.1332,84.1475,3300.0
2014-08-12 14:00:00,117.25,117.31,117.17,117.23,4000.0,84.1332,84.1762,84.0758,84.1188,4000.0
2014-08-12 14:30:00,117.2,117.26,117.11,117.13,7100.0,84.0973,84.1403,84.0327,84.0471,7100.0
2014-08-12 15:00:00,117.17,117.23,117.12,117.15,11900.0,84.0758,84.1188,84.0399,84.0614,11900.0
2014-08-12 15:30:00,117.12,117.33,117.07,117.24,26800.0,84.0399,84.1906,84.004,84.126,26800.0
2014-08-13 09:30:00,117.85,118.15,117.85,117.88,19200.0,84.5637,84.779,84.5637,84.5852,19200.0
2014-08-13 10:00:00,117.92,118.06,117.77,117.89,11900.0,84.6139,84.7144,84.5063,84.5924,11900.0
2014-08-13 10:30:00,117.92,117.98,117.79,117.9,15500.0,84.6139,84.657,84.5206,84.5996,15500.0
2014-08-13 11:00:00,117.91,118.05,117.91,118.01,8200.0,84.6067,84.7072,84.6067,84.6785,8200.0
2014-08-13 11:30:00,117.97,118.02,117.88,118.01,10700.0,84.6498,84.6857,84.5852,84.6785,10700.0
2014-08-13 12:00:00,117.98,118.15,117.97,118.15,6000.0,84.657,84.779,84.6498,84.779,6000.0
2014-08-13 12:30:00,118.12,118.23,118.06,118.22,10000.0,84.7574,84.8364,84.7144,84.8292,10000.0
2014-08-13 13:00:00,118.21,118.33,118.21,118.31,11300.0,84.822,84.9081,84.822,84.8938,11300.0
2014-08-13 13:30:00,118.31,118.33,118.15,118.19,8600.0,84.8938,84.9081,84.779,84.8077,8600.0
2014-08-13 14:00:00,118.18,118.18,117.97,118.01,5900.0,84.8005,84.8005,84.6498,84.6785,5900.0
2014-08-13 14:30:00,118.01,118.07,117.96,118.01,19600.0,84.6785,84.7216,84.6426,84.6785,19600.0
2014-08-13 15:00:00,118.01,118.04,117.96,118.04,9100.0,84.6785,84.7,84.6426,84.7,9100.0
2014-08-13 15:30:00,118.04,118.08,117.9,117.93,34500.0,84.7,84.7287,84.5996,84.6211,34500.0
2014-08-14 09:30:00,117.47,117.59,117.25,117.47,17700.0,84.291,84.3771,84.1332,84.291,17700.0
2014-08-14 10:00:00,117.46,117.54,117.36,117.48,10900.0,84.2838,84.3413,84.2121,84.2982,10900.0
2014-08-14 10:30:00,117.53,117.56,117.41,117.48,2500.0,84.3341,84.3556,84.248,84.2982,2500.0
2014-08-14 11:00:00,117.49,117.5,117.42,117.49,5100.0,84.3054,84.3125,84.2551,84.3054,5100.0
2014-08-14 11:30:00,117.53,117.54,117.45,117.54,5100.0,84.3341,84.3413,84.2767,84.3413,5100.0
2014-08-14 12:00:00,117.54,117.57,117.5,117.56,6100.0,84.3413,84.3628,84.3125,84.3556,6100.0
2014-08-14 12:30:00,117.54,117.61,117.54,117.58,3100.0,84.3413,84.3915,84.3413,84.37,3100.0
2014-08-14 13:00:00,117.6,117.71,117.58,117.66,4000.0,84.3843,84.4632,84.37,84.4274,4000.0
2014-08-14 13:30:00,117.64,117.65,117.54,117.56,4900.0,84.413,84.4202,84.3413,84.3556,4900.0
2014-08-14 14:00:00,117.57,117.67,117.55,117.67,5800.0,84.3628,84.4345,84.3484,84.4345,5800.0
2014-08-14 14:30:00,117.66,117.7,117.62,117.68,9200.0,84.4274,84.4561,84.3987,84.4417,9200.0
2014-08-14 15:00:00,117.66,117.78,117.66,117.74,46200.0,84.4274,84.5135,84.4274,84.4848,46200.0
2014-08-14 15:30:00,117.73,117.79,117.72,117.75,16600.0,84.4776,84.5206,84.4704,84.4919,16600.0
2014-08-15 09:30:00,117.25,117.38,117.18,117.22,30600.0,84.1332,84.2264,84.0829,84.1116,30600.0
2014-08-15 10:00:00,117.23,117.26,117.02,117.06,15000.0,84.1188,84.1403,83.9681,83.9968,15000.0
2014-08-15 10:30:00,117.08,117.1,116.28,116.5,24700.0,84.0112,84.0255,83.4371,83.595,24700.0
2014-08-15 11:00:00,116.6,116.74,116.4,116.4,10700.0,83.6668,83.7672,83.5232,83.5232,10700.0
2014-08-15 11:30:00,116.38,116.54,116.26,116.35,11100.0,83.5089,83.6237,83.4228,83.4874,11100.0
2014-08-15 12:00:00,116.35,116.56,116.35,116.56,21300.0,83.4874,83.638,83.4874,83.638,21300.0
2014-08-15 12:30:00,116.55,116.66,116.53,116.62,2300.0,83.6309,83.7098,83.6165,83.6811,2300.0
2014-08-15 13:00:00,116.6,116.74,116.59,116.68,3300.0,83.6668,83.7672,83.6596,83.7242,3300.0
2014-08-15 13:30:00,116.73,116.73,116.52,116.52,4300.0,83.76,83.76,83.6093,83.6093,4300.0
2014-08-15 14:00:00,116.57,116.81,116.57,116.81,2200.0,83.6452,83.8174,83.6452,83.8174,2200.0
2014-08-15 14:30:00,116.81,116.81,116.74,116.74,6800.0,83.8174,83.8174,83.7672,83.7672,6800.0
2014-08-15 15:00:00,116.76,116.8,116.69,116.8,16700.0,83.7816,83.8103,83.7313,83.8103,16700.0
2014-08-15 15:30:00,116.79,116.96,116.78,116.89,21500.0,83.8031,83.9251,83.7959,83.8748,21500.0
2014-08-18 09:30:00,117.01,117.47,117.01,117.37,26800.0,83.9609,84.291,83.9609,84.2193,26800.0
2014-08-18 10:00:00,117.37,117.37,117.13,117.21,11400.0,84.2193,84.2193,84.0471,84.1045,11400.0
2014-08-18 10:30:00,117.2,117.24,117.09,117.13,7900.0,84.0973,84.126,84.0184,84.0471,7900.0
2014-08-18 11:00:00,117.1,117.29,117.06,117.29,5600.0,84.0255,84.1619,83.9968,84.1619,5600.0
2014-08-18 11:30:00,117.27,117.27,117.13,117.23,8200.0,84.1475,84.1475,84.0471,84.1188,8200.0
2014-08-18 12:00:00,117.22,117.27,117.19,117.2,4700.0,84.1116,84.1475,84.0901,84.0973,4700.0
2014-08-18 12:30:00,117.21,117.34,117.15,117.34,7700.0,84.1045,84.1977,84.0614,84.1977,7700.0
2014-08-18 13:00:00,117.28,117.34,117.28,117.32,1800.0,84.1547,84.1977,84.1547,84.1834,1800.0
2014-08-18 13:30:00,117.35,117.39,117.25,117.25,3400.0,84.2049,84.2336,84.1332,84.1332,3400.0
2014-08-18 14:00:00,117.25,117.27,117.18,117.18,5300.0,84.1332,84.1475,84.0829,84.0829,5300.0
2014-08-18 14:30:00,117.19,117.19,117.09,117.1,10000.0,84.0901,84.0901,84.0184,84.0255,10000.0
2014-08-18 15:00:00,117.05,117.2,117.05,117.14,11900.0,83.9897,84.0973,83.9897,84.0542,11900.0
2014-08-18 15:30:00,117.13,117.27,117.11,117.21,13600.0,84.0471,84.1475,84.0327,84.1045,13600.0
2014-08-19 09:30:00,117.1,117.17,116.81,116.95,27900.0,84.0255,84.0758,83.8174,83.9179,27900.0
2014-08-19 10:00:00,116.94,117.09,116.91,117.0,11700.0,83.9107,84.0184,83.8892,83.9538,11700.0
2014-08-19 10:30:00,117.03,117.14,116.97,117.09,8900.0,83.9753,84.0542,83.9322,84.0184,8900.0
2014-08-19 11:00:00,117.13,117.19,117.11,117.14,10800.0,84.0471,84.0901,84.0327,84.0542,10800.0
2014-08-19 11:30:00,117.14,117.15,116.97,117.0,24500.0,84.0542,84.0614,83.9322,83.9538,24500.0
2014-08-19 12:00:00,116.99,117.13,116.84,117.12,8000.0,83.9466,84.0471,83.839,84.0399,8000.0
2014-08-19 12:30:00,117.13,117.19,116.99,117.03,7100.0,84.0471,84.0901,83.9466,83.9753,7100.0
2014-08-19 13:00:00,117.01,117.06,116.97,117.03,2200.0,83.9609,83.9968,83.9322,83.9753,2200.0
2014-08-19 13:30:00,117.01,117.1,117.01,117.1,4500.0,83.9609,84.0255,83.9609,84.0255,4500.0
2014-08-19 14:00:00,117.08,117.14,117.05,117.05,3900.0,84.0112,84.0542,83.9897,83.9897,3900.0
2014-08-19 14:30:00,117.08,117.17,117.08,117.16,6600.0,84.0112,84.0758,84.0112,84.0686,6600.0
2014-08-19 15:00:00,117.17,117.21,117.14,117.2,12700.0,84.0758,84.1045,84.0542,84.0973,12700.0
2014-08-19 15:30:00,117.2,117.21,116.94,116.95,27200.0,84.0973,84.1045,83.9107,83.9179,27200.0
2014-08-20 09:30:00,115.62,115.62,115.2,115.27,65200.0,82.9635,82.9635,82.6622,82.7124,65200.0
2014-08-20 10:00:00,115.3,115.46,115.22,115.43,19800.0,82.7339,82.8487,82.6765,82.8272,19800.0
2014-08-20 10:30:00,115.41,115.73,115.41,115.7,18900.0,82.8129,83.0425,82.8129,83.021,18900.0
2014-08-20 11:00:00,115.71,115.8,115.71,115.8,16700.0,83.0281,83.0927,83.0281,83.0927,16700.0
2014-08-20 11:30:00,115.81,115.82,115.73,115.75,13900.0,83.0999,83.1071,83.0425,83.0568,13900.0
2014-08-20 12:00:00,115.73,115.78,115.66,115.69,10600.0,83.0425,83.0784,82.9923,83.0138,10600.0
2014-08-20 12:30:00,115.68,115.79,115.68,115.71,6100.0,83.0066,83.0855,83.0066,83.0281,6100.0
2014-08-20 13:00:00,115.71,115.77,115.66,115.72,12600.0,83.0281,83.0712,82.9923,83.0353,12600.0
2014-08-20 13:30:00,115.7,115.73,115.6,115.6,10800.0,83.021,83.0425,82.9492,82.9492,10800.0
2014-08-20 14:00:00,115.58,115.58,115.4,115.51,14000.0,82.9348,82.9348,82.8057,82.8846,14000.0
2014-08-20 14:30:00,115.51,115.63,115.44,115.6,12100.0,82.8846,82.9707,82.8344,82.9492,12100.0
2014-08-20 15:00:00,115.63,115.79,115.61,115.75,17100.0,82.9707,83.0855,82.9564,83.0568,17100.0
2014-08-20 15:30:00,115.76,115.88,115.7,115.7,36400.0,83.064,83.1501,83.021,83.021,36400.0
2014-08-21 09:30:00,115.75,115.98,115.71,115.96,21000.0,83.0568,83.2219,83.0281,83.2075,21000.0
2014-08-21 10:00:00,115.98,116.09,115.92,115.93,14700.0,83.2219,83.3008,83.1788,83.186,14700.0
2014-08-21 10:30:00,115.97,116.23,115.97,116.2,10700.0,83.2147,83.4013,83.2147,83.3797,10700.0
2014-08-21 11:00:00,116.23,116.25,115.98,116.03,9600.0,83.4013,83.4156,83.2219,83.2577,9600.0
2014-08-21 11:30:00,116.0,116.06,115.95,116.01,8300.0,83.2362,83.2793,83.2003,83.2434,8300.0
2014-08-21 12:00:00,116.0,116.02,115.93,115.93,5800.0,83.2362,83.2506,83.186,83.186,5800.0
2014-08-21 12:30:00,115.94,115.96,115.86,115.87,5900.0,83.1932,83.2075,83.1358,83.1429,5900.0
2014-08-21 13:00:00,115.9,116.01,115.88,115.97,19300.0,83.1645,83.2434,83.1501,83.2147,19300.0
2014-08-21 13:30:00,116.02,116.02,115.98,115.98,11200.0,83.2506,83.2506,83.2219,83.2219,11200.0
2014-08-21 14:00:00,115.98,116.02,115.92,116.0,8400.0,83.2219,83.2506,83.1788,83.2362,8400.0
2014-08-21 14:30:00,115.95,116.0,115.9,115.93,13800.0,83.2003,83.2362,83.1645,83.186,13800.0
2014-08-21 15:00:00,115.95,115.96,115.87,115.9,12200.0,83.2003,83.2075,83.1429,83.1645,12200.0
2014-08-21 15:30:00,115.88,115.9,115.71,115.82,26100.0,83.1501,83.1645,83.0281,83.1071,26100.0
2014-08-22 09:30:00,114.78,114.78,114.06,114.16,80600.0,82.3608,82.3608,81.8442,81.9159,80600.0
2014-08-22 10:00:00,114.18,114.34,114.12,114.22,28000.0,81.9303,82.0451,81.8872,81.959,28000.0
2014-08-22 10:30:00,114.25,114.32,113.97,114.01,31800.0,81.9805,82.0307,81.7796,81.8083,31800.0
2014-08-22 11:00:00,113.98,114.12,113.94,114.09,21200.0,81.7868,81.8872,81.7581,81.8657,21200.0
2014-08-22 11:30:00,114.1,114.12,113.95,114.0,17000.0,81.8729,81.8872,81.7652,81.8011,17000.0
2014-08-22 12:00:00,114.0,114.19,113.99,114.12,20900.0,81.8011,81.9374,81.7939,81.8872,20900.0
2014-08-22 12:30:00,114.15,114.24,114.12,114.16,12300.0,81.9087,81.9733,81.8872,81.9159,12300.0
2014-08-22 13:00:00,114.17,114.19,114.12,114.19,8200.0,81.9231,81.9374,81.8872,81.9374,8200.0
2014-08-22 13:30:00,114.18,114.23,114.16,114.2,12100.0,81.9303,81.9661,81.9159,81.9446,12100.0
2014-08-22 14:00:00,114.23,114.23,114.1,114.14,15500.0,81.9661,81.9661,81.8729,81.9016,15500.0
2014-08-22 14:30:00,114.15,114.22,114.09,114.17,17700.0,81.9087,81.959,81.8657,81.9231,17700.0
2014-08-22 15:00:00,114.16,114.24,114.13,114.21,13100.0,81.9159,81.9733,81.8944,81.9518,13100.0
2014-08-22 15:30:00,114.2,114.23,114.07,114.11,44000.0,81.9446,81.9661,81.8513,81.88,44000.0
2014-08-25 09:30:00,114.77,114.96,114.66,114.92,37400.0,82.3536,82.49,82.2747,82.4613,37400.0
2014-08-25 10:00:00,114.92,115.09,114.77,114.88,16800.0,82.4613,82.5832,82.3536,82.4326,16800.0
2014-08-25 10:30:00,114.92,115.04,114.83,114.96,10700.0,82.4613,82.5474,82.3967,82.49,10700.0
2014-08-25 11:00:00,114.97,114.99,114.87,114.98,8100.0,82.4971,82.5115,82.4254,82.5043,8100.0
2014-08-25 11:30:00,114.99,115.05,114.93,115.05,27100.0,82.5115,82.5545,82.4684,82.5545,27100.0
2014-08-25 12:00:00,115.05,115.08,114.94,114.94,14300.0,82.5545,82.5761,82.4756,82.4756,14300.0
2014-08-25 12:30:00,114.94,114.99,114.84,114.96,13400.0,82.4756,82.5115,82.4039,82.49,13400.0
2014-08-25 13:00:00,114.97,115.03,114.89,115.03,7000.0,82.4971,82.5402,82.4397,82.5402,7000.0
2014-08-25 13:30:00,115.02,115.15,115.02,115.07,7900.0,82.533,82.6263,82.533,82.5689,7900.0
2014-08-25 14:00:00,115.08,115.08,114.95,114.97,4600.0,82.5761,82.5761,82.4828,82.4971,4600.0
2014-08-25 14:30:00,114.96,114.97,114.85,114.87,7300.0,82.49,82.4971,82.411,82.4254,7300.0
2014-08-25 15:00:00,114.89,114.95,114.83,114.9,13800.0,82.4397,82.4828,82.3967,82.4469,13800.0
2014-08-25 15:30:00,114.89,114.95,114.85,114.85,19500.0,82.4397,82.4828,82.411,82.411,19500.0
2014-08-26 09:30:00,115.13,115.7,115.0,115.03,39400.0,82.6119,83.021,82.5187,82.5402,39400.0
2014-08-26 10:00:00,115.0,115.19,114.97,115.12,13000.0,82.5187,82.655,82.4971,82.6048,13000.0
2014-08-26 10:30:00,115.12,115.32,114.92,115.17,31500.0,82.6048,82.7483,82.4613,82.6406,31500.0
2014-08-26 11:00:00,115.14,115.25,115.06,115.23,14500.0,82.6191,82.6981,82.5617,82.6837,14500.0
2014-08-26 11:30:00,115.25,115.39,115.18,115.27,11200.0,82.6981,82.7985,82.6478,82.7124,11200.0
2014-08-26 12:00:00,115.26,115.35,115.26,115.31,7400.0,82.7052,82.7698,82.7052,82.7411,7400.0
2014-08-26 12:30:00,115.33,115.42,115.25,115.25,8200.0,82.7555,82.82,82.6981,82.6981,8200.0
2014-08-26 13:00:00,115.25,115.31,115.25,115.29,6200.0,82.6981,82.7411,82.6981,82.7268,6200.0
2014-08-26 13:30:00,115.26,115.26,115.06,115.15,13400.0,82.7052,82.7052,82.5617,82.6263,13400.0
2014-08-26 14:00:00,115.15,115.17,115.09,115.16,6700.0,82.6263,82.6406,82.5832,82.6335,6700.0
2014-08-26 14:30:00,115.15,115.2,115.08,115.18,6100.0,82.6263,82.6622,82.5761,82.6478,6100.0
2014-08-26 15:00:00,115.18,115.28,115.18,115.18,13700.0,82.6478,82.7196,82.6478,82.6478,13700.0
2014-08-26 15:30:00,115.21,115.22,115.06,115.08,26100.0,82.6694,82.6765,82.5617,82.5761,26100.0
2014-08-27 09:30:00,115.1,115.19,114.91,114.92,21400.0,82.5904,82.655,82.4541,82.4613,21400.0
2014-08-27 10:00:00,114.93,114.97,114.82,114.9,19500.0,82.4684,82.4971,82.3895,82.4469,19500.0
2014-08-27 10:30:00,114.92,115.01,114.88,115.0,18500.0,82.4613,82.5258,82.4326,82.5187,18500.0
2014-08-27 11:00:00,114.99,115.06,114.98,115.01,14000.0,82.5115,82.5617,82.5043,82.5258,14000.0
2014-08-27 11:30:00,115.0,115.02,114.93,114.98,3700.0,82.5187,82.533,82.4684,82.5043,3700.0
2014-08-27 12:00:00,114.99,115.0,114.89,115.0,2500.0,82.5115,82.5187,82.4397,82.5187,2500.0
2014-08-27 12:30:00,115.0,115.04,114.92,114.95,14300.0,82.5187,82.5474,82.4613,82.4828,14300.0
2014-08-27 13:00:00,114.95,114.99,114.87,114.99,7600.0,82.4828,82.5115,82.4254,82.5115,7600.0
2014-08-27 13:30:00,114.95,114.97,114.87,114.88,9400.0,82.4828,82.4971,82.4254,82.4326,9400.0
2014-08-27 14:00:00,114.88,114.99,114.88,114.94,5900.0,82.4326,82.5115,82.4326,82.4756,5900.0
2014-08-27 14:30:00,114.95,114.96,114.76,114.79,45700.0,82.4828,82.49,82.3465,82.368,45700.0
2014-08-27 15:00:00,114.78,114.85,114.76,114.81,12200.0,82.3608,82.411,82.3465,82.3823,12200.0
2014-08-27 15:30:00,114.81,114.96,114.76,114.92,24300.0,82.3823,82.49,82.3465,82.4613,24300.0
2014-08-28 09:30:00,114.6,114.9,114.03,114.38,45600.0,82.2316,82.4469,81.8226,82.0738,45600.0
2014-08-28 10:00:00,114.36,114.41,114.2,114.33,10800.0,82.0594,82.0953,81.9446,82.0379,10800.0
2014-08-28 10:30:00,114.33,114.5,114.25,114.46,12000.0,82.0379,82.1599,81.9805,82.1312,12000.0
2014-08-28 11:00:00,114.38,114.48,114.26,114.31,7100.0,82.0738,82.1455,81.9877,82.0236,7100.0
2014-08-28 11:30:00,114.32,114.42,114.32,114.41,7700.0,82.0307,82.1025,82.0307,82.0953,7700.0
2014-08-28 12:00:00,114.37,114.61,114.36,114.58,15300.0,82.0666,82.2388,82.0594,82.2173,15300.0
2014-08-28 12:30:00,114.59,114.66,114.58,114.64,7700.0,82.2245,82.2747,82.2173,82.2603,7700.0
2014-08-28 13:00:00,114.63,114.65,114.47,114.51,20700.0,82.2532,82.2675,82.1384,82.1671,20700.0
2014-08-28 13:30:00,114.51,114.55,114.47,114.52,5800.0,82.1671,82.1958,82.1384,82.1742,5800.0
2014-08-28 14:00:00,114.54,114.56,114.49,114.52,5300.0,82.1886,82.2029,82.1527,82.1742,5300.0
2014-08-28 14:30:00,114.53,114.61,114.5,114.56,11100.0,82.1814,82.2388,82.1599,82.2029,11100.0
2014-08-28 15:00:00,114.56,114.64,114.39,114.39,37600.0,82.2029,82.2603,82.081,82.081,37600.0
2014-08-28 15:30:00,114.41,114.49,114.34,114.43,44400.0,82.0953,82.1527,82.0451,82.1097,44400.0
2014-08-29 09:30:00,114.5,114.56,114.05,114.11,20100.0,82.1599,82.2029,81.837,81.88,20100.0
2014-08-29 10:00:00,114.12,114.18,113.92,114.0,16600.0,81.8872,81.9303,81.7437,81.8011,16600.0
2014-08-29 10:30:00,114.0,114.08,113.99,114.08,6300.0,81.8011,81.8585,81.7939,81.8585,6300.0
2014-08-29 11:00:00,114.07,114.2,114.07,114.11,2800.0,81.8513,81.9446,81.8513,81.88,2800.0
2014-08-29 11:30:00,114.15,114.3,114.14,114.28,3600.0,81.9087,82.0164,81.9016,82.002,3600.0
2014-08-29 12:00:00,114.31,114.31,114.23,114.25,17200.0,82.0236,82.0236,81.9661,81.9805,17200.0
2014-08-29 12:30:00,114.22,114.22,114.15,114.19,7700.0,81.959,81.959,81.9087,81.9374,7700.0
2014-08-29 13:00:00,114.19,114.25,114.19,114.22,2300.0,81.9374,81.9805,81.9374,81.959,2300.0
2014-08-29 13:30:00,114.2,114.29,114.2,114.29,4400.0,81.9446,82.0092,81.9446,82.0092,4400.0
2014-08-29 14:00:00,114.25,114.35,114.25,114.25,8900.0,81.9805,82.0523,81.9805,81.9805,8900.0
2014-08-29 14:30:00,114.26,114.28,114.18,114.19,4200.0,81.9877,82.002,81.9303,81.9374,4200.0
2014-08-29 15:00:00,114.17,114.27,114.17,114.2,5200.0,81.9231,81.9949,81.9231,81.9446,5200.0
2014-08-29 15:30:00,114.18,114.35,114.15,114.34,26200.0,81.9303,82.0523,81.9087,82.0451,26200.0
2014-09-02 09:30:00,115.95,116.17,115.93,115.99,58900.0,83.2003,83.3582,83.186,83.229,58900.0
2014-09-02 10:00:00,116.0,116.06,115.93,116.02,28300.0,83.2362,83.2793,83.186,83.2506,28300.0
2014-09-02 10:30:00,116.01,116.05,115.94,116.05,8300.0,83.2434,83.2721,83.1932,83.2721,8300.0
2014-09-02 11:00:00,116.02,116.03,115.92,115.99,10500.0,83.2506,83.2577,83.1788,83.229,10500.0
2014-09-02 11:30:00,116.0,116.04,115.92,115.96,10800.0,83.2362,83.2649,83.1788,83.2075,10800.0
2014-09-02 12:00:00,115.99,116.01,115.91,115.94,4400.0,83.229,83.2434,83.1716,83.1932,4400.0
2014-09-02 12:30:00,115.98,115.98,115.73,115.91,16700.0,83.2219,83.2219,83.0425,83.1716,16700.0
2014-09-02 13:00:00,115.92,115.99,115.85,115.97,8000.0,83.1788,83.229,83.1286,83.2147,8000.0
2014-09-02 13:30:00,115.91,116.04,115.9,115.97,8400.0,83.1716,83.2649,83.1645,83.2147,8400.0
2014-09-02 14:00:00,115.99,116.15,115.97,116.11,13500.0,83.229,83.3439,83.2147,83.3152,13500.0
2014-09-02 14:30:00,116.11,116.18,116.05,116.15,11600.0,83.3152,83.3654,83.2721,83.3439,11600.0
2014-09-02 15:00:00,116.1,116.19,116.05,116.13,12200.0,83.308,83.3726,83.2721,83.3295,12200.0
2014-09-02 15:30:00,116.13,116.21,116.03,116.2,34800.0,83.3295,83.3869,83.2577,83.3797,34800.0
2014-09-03 09:30:00,116.12,116.16,115.9,116.07,26100.0,83.3223,83.351,83.1645,83.2864,26100.0
2014-09-03 10:00:00,116.1,116.36,116.01,116.16,37700.0,83.308,83.4945,83.2434,83.351,37700.0
2014-09-03 10:30:00,116.17,116.36,116.17,116.27,24900.0,83.3582,83.4945,83.3582,83.43,24900.0
2014-09-03 11:00:00,116.27,116.35,116.05,116.15,7400.0,83.43,83.4874,83.2721,83.3439,7400.0
2014-09-03 11:30:00,116.15,116.26,116.1,116.19,16100.0,83.3439,83.4228,83.308,83.3726,16100.0
2014-09-03 12:00:00,116.16,116.31,116.12,116.19,12100.0,83.351,83.4587,83.3223,83.3726,12100.0
2014-09-03 12:30:00,116.21,116.34,116.08,116.08,7800.0,83.3869,83.4802,83.2936,83.2936,7800.0
2014-09-03 13:00:00,116.04,116.15,116.04,116.09,4300.0,83.2649,83.3439,83.2649,83.3008,4300.0
2014-09-03 13:30:00,116.11,116.18,116.05,116.09,3200.0,83.3152,83.3654,83.2721,83.3008,3200.0
2014-09-03 14:00:00,116.05,116.09,115.85,115.88,10000.0,83.2721,83.3008,83.1286,83.1501,10000.0
2014-09-03 14:30:00,115.89,116.13,115.88,116.0,9700.0,83.1573,83.3295,83.1501,83.2362,9700.0
2014-09-03 15:00:00,115.94,115.99,115.87,115.94,5100.0,83.1932,83.229,83.1429,83.1932,5100.0
2014-09-03 15:30:00,115.95,116.03,115.9,115.99,20200.0,83.2003,83.2577,83.1645,83.229,20200.0
2014-09-04 09:30:00,116.19,116.75,116.06,116.65,38200.0,83.3726,83.7744,83.2793,83.7026,38200.0
2014-09-04 10:00:00,116.66,116.76,116.57,116.73,34000.0,83.7098,83.7816,83.6452,83.76,34000.0
2014-09-04 10:30:00,116.73,116.76,116.53,116.59,16600.0,83.76,83.7816,83.6165,83.6596,16600.0
2014-09-04 11:00:00,116.59,116.66,116.45,116.47,10900.0,83.6596,83.7098,83.5591,83.5735,10900.0
2014-09-04 11:30:00,116.47,116.55,116.36,116.55,11700.0,83.5735,83.6309,83.4945,83.6309,11700.0
2014-09-04 12:00:00,116.58,116.6,116.32,116.36,8500.0,83.6524,83.6668,83.4658,83.4945,8500.0
2014-09-04 12:30:00,116.35,116.51,116.32,116.46,13200.0,83.4874,83.6022,83.4658,83.5663,13200.0
2014-09-04 13:00:00,116.46,116.46,116.33,116.4,19700.0,83.5663,83.5663,83.473,83.5232,19700.0
2014-09-04 13:30:00,116.4,116.42,116.31,116.32,14700.0,83.5232,83.5376,83.4587,83.4658,14700.0
2014-09-04 14:00:00,116.34,116.39,116.24,116.25,22600.0,83.4802,83.5161,83.4084,83.4156,22600.0
2014-09-04 14:30:00,116.27,116.36,116.15,116.24,12600.0,83.43,83.4945,83.3439,83.4084,12600.0
2014-09-04 15:00:00,116.24,116.29,115.9,116.0,30200.0,83.4084,83.4443,83.1645,83.2362,30200.0
2014-09-04 15:30:00,116.03,116.16,115.95,116.05,53400.0,83.2577,83.351,83.2003,83.2721,53400.0
2014-09-05 09:30:00,116.09,116.25,116.05,116.17,20200.0,83.3008,83.4156,83.2721,83.3582,20200.0
2014-09-05 10:00:00,116.14,116.17,116.05,116.08,6600.0,83.3367,83.3582,83.2721,83.2936,6600.0
2014-09-05 10:30:00,116.12,116.17,115.92,116.1,13700.0,83.3223,83.3582,83.1788,83.308,13700.0
2014-09-05 11:00:00,116.09,116.2,116.09,116.16,7700.0,83.3008,83.3797,83.3008,83.351,7700.0
2014-09-05 11:30:00,116.16,116.31,116.11,116.27,10300.0,83.351,83.4587,83.3152,83.43,10300.0
2014-09-05 12:00:00,116.32,116.41,116.28,116.29,5000.0,83.4658,83.5304,83.4371,83.4443,5000.0
2014-09-05 12:30:00,116.25,116.36,116.22,116.35,5700.0,83.4156,83.4945,83.3941,83.4874,5700.0
2014-09-05 13:00:00,116.34,116.42,116.33,116.34,5300.0,83.4802,83.5376,83.473,83.4802,5300.0
2014-09-05 13:30:00,116.34,116.38,116.25,116.29,3600.0,83.4802,83.5089,83.4156,83.4443,3600.0
2014-09-05 14:00:00,116.29,116.37,116.26,116.31,5600.0,83.4443,83.5017,83.4228,83.4587,5600.0
2014-09-05 14:30:00,116.29,116.32,116.26,116.3,3700.0,83.4443,83.4658,83.4228,83.4515,3700.0
2014-09-05 15:00:00,116.31,116.31,116.19,116.2,5100.0,83.4587,83.4587,83.3726,83.3797,5100.0
2014-09-05 15:30:00,116.21,116.39,116.15,116.39,18000.0,83.3869,83.5161,83.3439,83.5161,18000.0
2014-09-08 09:30:00,116.16,116.31,116.0,116.19,18700.0,83.351,83.4587,83.2362,83.3726,18700.0
2014-09-08 10:00:00,116.17,116.17,115.88,115.97,13700.0,83.3582,83.3582,83.1501,83.2147,13700.0
2014-09-08 10:30:00,115.97,116.08,115.92,115.97,4200.0,83.2147,83.2936,83.1788,83.2147,4200.0
2014-09-08 11:00:00,115.97,116.07,115.93,115.96,3200.0,83.2147,83.2864,83.186,83.2075,3200.0
2014-09-08 11:30:00,115.93,116.02,115.93,115.96,12500.0,83.186,83.2506,83.186,83.2075,12500.0
2014-09-08 12:00:00,115.99,115.99,115.92,115.96,5700.0,83.229,83.229,83.1788,83.2075,5700.0
2014-09-08 12:30:00,115.96,116.02,115.92,115.92,6200.0,83.2075,83.2506,83.1788,83.1788,6200.0
2014-09-08 13:00:00,115.91,115.93,115.56,115.6,17800.0,83.1716,83.186,82.9205,82.9492,17800.0
2014-09-08 13:30:00,115.6,115.64,115.51,115.61,19100.0,82.9492,82.9779,82.8846,82.9564,19100.0
2014-09-08 14:00:00,115.62,115.75,115.59,115.74,10100.0,82.9635,83.0568,82.942,83.0497,10100.0
2014-09-08 14:30:00,115.76,115.86,115.74,115.84,4900.0,83.064,83.1358,83.0497,83.1214,4900.0
2014-09-08 15:00:00,115.86,116.03,115.83,115.92,16800.0,83.1358,83.2577,83.1142,83.1788,16800.0
2014-09-08 15:30:00,115.92,116.06,115.91,116.01,29800.0,83.1788,83.2793,83.1716,83.2434,29800.0
2014-09-09 09:30:00,115.4,115.45,115.16,115.28,19900.0,82.8057,82.8416,82.6335,82.7196,19900.0
2014-09-09 10:00:00,115.25,115.36,115.2,115.23,12100.0,82.6981,82.777,82.6622,82.6837,12100.0
2014-09-09 10:30:00,115.24,115.24,115.09,115.19,18300.0,82.6909,82.6909,82.5832,82.655,18300.0
2014-09-09 11:00:00,115.18,115.33,115.17,115.25,11800.0,82.6478,82.7555,82.6406,82.6981,11800.0
2014-09-09 11:30:00,115.28,115.28,115.06,115.1,8600.0,82.7196,82.7196,82.5617,82.5904,8600.0
2014-09-09 12:00:00,115.11,115.24,115.08,115.2,13200.0,82.5976,82.6909,82.5761,82.6622,13200.0
2014-09-09 12:30:00,115.19,115.22,115.08,115.14,10200.0,82.655,82.6765,82.5761,82.6191,10200.0
2014-09-09 13:00:00,115.15,115.21,115.08,115.13,11400.0,82.6263,82.6694,82.5761,82.6119,11400.0
2014-09-09 13:30:00,115.18,115.34,115.18,115.32,12800.0,82.6478,82.7626,82.6478,82.7483,12800.0
2014-09-09 14:00:00,115.3,115.3,115.15,115.16,16200.0,82.7339,82.7339,82.6263,82.6335,16200.0
2014-09-09 14:30:00,115.13,115.19,115.1,115.11,19000.0,82.6119,82.655,82.5904,82.5976,19000.0
2014-09-09 15:00:00,115.14,115.16,114.97,115.05,50600.0,82.6191,82.6335,82.4971,82.5545,50600.0
2014-09-09 15:30:00,115.05,115.15,115.0,115.02,52900.0,82.5545,82.6263,82.5187,82.533,52900.0
2014-09-10 09:30:00,116.07,116.16,115.85,115.91,30100.0,83.2864,83.351,83.1286,83.1716,30100.0
2014-09-10 10:00:00,115.99,116.11,115.78,116.02,21600.0,83.229,83.3152,83.0784,83.2506,21600.0
2014-09-10 10:30:00,116.02,116.02,115.9,115.99,5200.0,83.2506,83.2506,83.1645,83.229,5200.0
2014-09-10 11:00:00,115.99,116.05,115.85,115.88,14000.0,83.229,83.2721,83.1286,83.1501,14000.0
2014-09-10 11:30:00,115.9,116.0,115.9,115.99,7400.0,83.1645,83.2362,83.1645,83.229,7400.0
2014-09-10 12:00:00,115.98,116.03,115.91,115.99,18900.0,83.2219,83.2577,83.1716,83.229,18900.0
2014-09-10 12:30:00,115.95,116.02,115.92,115.97,4800.0,83.2003,83.2506,83.1788,83.2147,4800.0
2014-09-10 13:00:00,116.0,116.09,115.96,116.01,12600.0,83.2362,83.3008,83.2075,83.2434,12600.0
2014-09-10 13:30:00,116.02,116.04,115.95,115.99,8300.0,83.2506,83.2649,83.2003,83.229,8300.0
2014-09-10 14:00:00,116.04,116.16,116.01,116.13,11900.0,83.2649,83.351,83.2434,83.3295,11900.0
2014-09-10 14:30:00,116.13,116.14,116.08,116.12,7000.0,83.3295,83.3367,83.2936,83.3223,7000.0
2014-09-10 15:00:00,116.11,116.3,116.11,116.28,27400.0,83.3152,83.4515,83.3152,83.4371,27400.0
2014-09-10 15:30:00,116.3,116.59,116.29,116.48,53900.0,83.4515,83.6596,83.4443,83.5806,53900.0
2014-09-11 09:30:00,116.26,116.48,116.05,116.45,48800.0,83.4228,83.5806,83.2721,83.5591,48800.0
2014-09-11 10:00:00,116.44,116.46,116.22,116.28,14200.0,83.5519,83.5663,83.3941,83.4371,14200.0
2014-09-11 10:30:00,116.26,116.32,116.15,116.19,8100.0,83.4228,83.4658,83.3439,83.3726,8100.0
2014-09-11 11:00:00,116.21,116.43,116.21,116.32,7300.0,83.3869,83.5448,83.3869,83.4658,7300.0
2014-09-11 11:30:00,116.34,116.39,116.3,116.34,3000.0,83.4802,83.5161,83.4515,83.4802,3000.0
2014-09-11 12:00:00,116.37,116.37,116.13,116.21,3900.0,83.5017,83.5017,83.3295,83.3869,3900.0
2014-09-11 12:30:00,116.14,116.22,116.1,116.1,1700.0,83.3367,83.3941,83.308,83.308,1700.0
2014-09-11 13:00:00,116.16,116.19,116.1,116.14,5100.0,83.351,83.3726,83.308,83.3367,5100.0
2014-09-11 13:30:00,116.1,116.17,116.0,116.02,7000.0,83.308,83.3582,83.2362,83.2506,7000.0
2014-09-11 14:00:00,116.07,116.18,116.06,116.14,7900.0,83.2864,83.3654,83.2793,83.3367,7900.0
2014-09-11 14:30:00,116.14,116.3,116.14,116.24,5900.0,83.3367,83.4515,83.3367,83.4084,5900.0
2014-09-11 15:00:00,116.26,116.41,116.25,116.26,11600.0,83.4228,83.5304,83.4156,83.4228,11600.0
2014-09-11 15:30:00,116.26,116.39,116.21,116.39,22600.0,83.4228,83.5161,83.3869,83.5161,22600.0
2014-09-12 09:30:00,117.38,117.4,116.98,117.01,41400.0,84.2264,84.2408,83.9394,83.9609,41400.0
2014-09-12 10:00:00,117.08,117.34,117.08,117.22,30300.0,84.0112,84.1977,84.0112,84.1116,30300.0
2014-09-12 10:30:00,117.24,117.26,117.13,117.2,9200.0,84.126,84.1403,84.0471,84.0973,9200.0
2014-09-12 11:00:00,117.2,117.25,117.17,117.25,10700.0,84.0973,84.1332,84.0758,84.1332,10700.0
2014-09-12 11:30:00,117.23,117.33,117.18,117.31,18000.0,84.1188,84.1906,84.0829,84.1762,18000.0
2014-09-12 12:00:00,117.28,117.32,117.14,117.14,4300.0,84.1547,84.1834,84.0542,84.0542,4300.0
2014-09-12 12:30:00,117.15,117.17,117.09,117.12,6000.0,84.0614,84.0758,84.0184,84.0399,6000.0
2014-09-12 13:00:00,117.13,117.18,117.03,117.07,6400.0,84.0471,84.0829,83.9753,84.004,6400.0
2014-09-12 13:30:00,117.08,117.1,117.01,117.03,4600.0,84.0112,84.0255,83.9609,83.9753,4600.0
2014-09-12 14:00:00,117.0,117.04,116.94,116.95,10100.0,83.9538,83.9825,83.9107,83.9179,10100.0
2014-09-12 14:30:00,116.98,117.02,116.83,116.87,14000.0,83.9394,83.9681,83.8318,83.8605,14000.0
2014-09-12 15:00:00,116.88,117.04,116.87,116.98,9600.0,83.8677,83.9825,83.8605,83.9394,9600.0
2014-09-12 15:30:00,117.02,117.13,116.99,117.13,16300.0,83.9681,84.0471,83.9466,84.0471,16300.0
2014-09-15 09:30:00,116.98,117.28,116.69,116.87,15900.0,83.9394,84.1547,83.7313,83.8605,15900.0
2014-09-15 10:00:00,116.86,117.02,116.83,117.02,18600.0,83.8533,83.9681,83.8318,83.9681,18600.0
2014-09-15 10:30:00,117.01,117.08,116.95,117.01,13300.0,83.9609,84.0112,83.9179,83.9609,13300.0
2014-09-15 11:00:00,117.03,117.07,116.95,117.0,5400.0,83.9753,84.004,83.9179,83.9538,5400.0
2014-09-15 11:30:00,117.0,117.04,116.9,116.93,8800.0,83.9538,83.9825,83.882,83.9035,8800.0
2014-09-15 12:00:00,116.93,116.95,116.84,116.91,4500.0,83.9035,83.9179,83.839,83.8892,4500.0
2014-09-15 12:30:00,116.85,116.9,116.78,116.89,5800.0,83.8461,83.882,83.7959,83.8748,5800.0
2014-09-15 13:00:00,116.9,117.05,116.87,117.04,5700.0,83.882,83.9897,83.8605,83.9825,5700.0
2014-09-15 13:30:00,117.01,117.03,116.93,116.93,7500.0,83.9609,83.9753,83.9035,83.9035,7500.0
2014-09-15 14:00:00,116.95,117.06,116.87,117.06,5900.0,83.9179,83.9968,83.8605,83.9968,5900.0
2014-09-15 14:30:00,117.11,117.16,117.01,117.05,6500.0,84.0327,84.0686,83.9609,83.9897,6500.0
2014-09-15 15:00:00,117.05,117.11,117.0,117.04,6300.0,83.9897,84.0327,83.9538,83.9825,6300.0
2014-09-15 15:30:00,117.04,117.17,116.97,117.17,23800.0,83.9825,84.0758,83.9322,84.0758,23800.0
2014-09-16 09:30:00,117.24,117.33,117.1,117.28,34700.0,84.126,84.1906,84.0255,84.1547,34700.0
2014-09-16 10:00:00,117.23,117.29,117.14,117.19,13200.0,84.1188,84.1619,84.0542,84.0901,13200.0
2014-09-16 10:30:00,117.21,117.28,117.04,117.12,16000.0,84.1045,84.1547,83.9825,84.0399,16000.0
2014-09-16 11:00:00,117.04,117.17,117.02,117.16,12100.0,83.9825,84.0758,83.9681,84.0686,12100.0
2014-09-16 11:30:00,117.2,117.58,117.14,117.54,28000.0,84.0973,84.37,84.0542,84.3413,28000.0
2014-09-16 12:00:00,117.58,117.67,117.52,117.63,7900.0,84.37,84.4345,84.3269,84.4058,7900.0
2014-09-16 12:30:00,117.63,117.68,117.55,117.57,22100.0,84.4058,84.4417,84.3484,84.3628,22100.0
2014-09-16 13:00:00,117.63,117.75,117.57,117.72,10300.0,84.4058,84.4919,84.3628,84.4704,10300.0
2014-09-16 13:30:00,117.69,117.84,117.65,117.75,30500.0,84.4489,84.5565,84.4202,84.4919,30500.0
2014-09-16 14:00:00,117.7,117.81,117.67,117.81,10400.0,84.4561,84.535,84.4345,84.535,10400.0
2014-09-16 14:30:00,117.82,117.85,117.75,117.85,15500.0,84.5422,84.5637,84.4919,84.5637,15500.0
2014-09-16 15:00:00,117.79,117.83,117.74,117.77,21000.0,84.5206,84.5493,84.4848,84.5063,21000.0
2014-09-16 15:30:00,117.77,117.8,117.55,117.61,47000.0,84.5063,84.5278,84.3484,84.3915,47000.0
2014-09-17 09:30:00,117.39,117.7,117.23,117.64,15600.0,84.2336,84.4561,84.1188,84.413,15600.0
2014-09-17 10:00:00,117.63,117.63,117.37,117.41,13400.0,84.4058,84.4058,84.2193,84.248,13400.0
2014-09-17 10:30:00,117.4,117.41,117.25,117.27,8900.0,84.2408,84.248,84.1332,84.1475,8900.0
2014-09-17 11:00:00,117.33,117.34,117.18,117.18,12900.0,84.1906,84.1977,84.0829,84.0829,12900.0
2014-09-17 11:30:00,117.19,117.24,117.13,117.21,12500.0,84.0901,84.126,84.0471,84.1045,12500.0
2014-09-17 12:00:00,117.21,117.25,117.12,117.18,22300.0,84.1045,84.1332,84.0399,84.0829,22300.0
2014-09-17 12:30:00,117.2,117.22,117.13,117.15,7400.0,84.0973,84.1116,84.0471,84.0614,7400.0
2014-09-17 13:00:00,117.15,117.22,117.09,117.09,13700.0,84.0614,84.1116,84.0184,84.0184,13700.0
2014-09-17 13:30:00,117.09,117.16,117.03,117.16,23000.0,84.0184,84.0686,83.9753,84.0686,23000.0
2014-09-17 14:00:00,117.18,117.58,116.88,117.58,22700.0,84.0829,84.37,83.8677,84.37,22700.0
2014-09-17 14:30:00,117.58,117.58,117.35,117.46,9000.0,84.37,84.37,84.2049,84.2838,9000.0
2014-09-17 15:00:00,117.46,117.94,117.41,117.55,24900.0,84.2838,84.6283,84.248,84.3484,24900.0
2014-09-17 15:30:00,117.57,117.59,117.26,117.35,26800.0,84.3628,84.3771,84.1403,84.2049,26800.0
2014-09-18 09:30:00,118.82,119.37,118.74,119.35,64000.0,85.2597,85.6544,85.2023,85.64,64000.0
2014-09-18 10:00:00,119.33,119.33,119.18,119.21,35300.0,85.6257,85.6257,85.518,85.5396,35300.0
2014-09-18 10:30:00,119.2,119.4,119.2,119.34,22300.0,85.5324,85.6759,85.5324,85.6328,22300.0
2014-09-18 11:00:00,119.34,119.4,119.3,119.32,14000.0,85.6328,85.6759,85.6041,85.6185,14000.0
2014-09-18 11:30:00,119.31,119.49,119.29,119.42,16100.0,85.6113,85.7405,85.597,85.6903,16100.0
2014-09-18 12:00:00,119.42,119.42,119.27,119.33,5600.0,85.6903,85.6903,85.5826,85.6257,5600.0
2014-09-18 12:30:00,119.32,119.36,119.26,119.28,6900.0,85.6185,85.6472,85.5754,85.5898,6900.0
2014-09-18 13:00:00,119.29,119.34,119.28,119.34,7700.0,85.597,85.6328,85.5898,85.6328,7700.0
2014-09-18 13:30:00,119.3,119.34,119.21,119.31,13000.0,85.6041,85.6328,85.5396,85.6113,13000.0
2014-09-18 14:00:00,119.31,119.4,119.3,119.38,11100.0,85.6113,85.6759,85.6041,85.6616,11100.0
2014-09-18 14:30:00,119.38,119.41,119.35,119.39,11000.0,85.6616,85.6831,85.64,85.6687,11000.0
2014-09-18 15:00:00,119.4,119.49,119.38,119.48,26500.0,85.6759,85.7405,85.6616,85.7333,26500.0
2014-09-18 15:30:00,119.48,119.5,119.39,119.43,52800.0,85.7333,85.7477,85.6687,85.6974,52800.0
2014-09-19 09:30:00,119.3,119.4,119.0,119.0,21000.0,85.6041,85.6759,85.3889,85.3889,21000.0
2014-09-19 10:00:00,119.01,119.04,118.93,118.93,16600.0,85.3961,85.4176,85.3387,85.3387,16600.0
2014-09-19 10:30:00,118.91,118.93,118.77,118.81,17900.0,85.3243,85.3387,85.2238,85.2525,17900.0
2014-09-19 11:00:00,118.81,118.96,118.81,118.86,11400.0,85.2525,85.3602,85.2525,85.2884,11400.0
2014-09-19 11:30:00,118.86,118.86,118.72,118.76,14000.0,85.2884,85.2884,85.188,85.2167,14000.0
2014-09-19 12:00:00,118.77,118.8,118.59,118.65,16300.0,85.2238,85.2454,85.0947,85.1377,16300.0
2014-09-19 12:30:00,118.63,118.7,118.56,118.61,7800.0,85.1234,85.1736,85.0732,85.109,7800.0
2014-09-19 13:00:00,118.59,118.69,118.58,118.65,10600.0,85.0947,85.1664,85.0875,85.1377,10600.0
2014-09-19 13:30:00,118.68,118.78,118.64,118.77,11400.0,85.1593,85.231,85.1306,85.2238,11400.0
2014-09-19 14:00:00,118.75,118.82,118.67,118.81,5200.0,85.2095,85.2597,85.1521,85.2525,5200.0
2014-09-19 14:30:00,118.84,118.9,118.65,118.66,11800.0,85.2741,85.3171,85.1377,85.1449,11800.0
2014-09-19 15:00:00,118.7,118.76,118.6,118.62,16700.0,85.1736,85.2167,85.1019,85.1162,16700.0
2014-09-19 15:30:00,118.62,118.83,118.57,118.76,43200.0,85.1162,85.2669,85.0803,85.2167,43200.0
2014-09-22 09:30:00,119.11,119.81,119.03,119.8,44900.0,85.4678,85.9701,85.4104,85.9629,44900.0
2014-09-22 10:00:00,119.77,119.8,119.62,119.65,39600.0,85.9414,85.9629,85.8338,85.8553,39600.0
2014-09-22 10:30:00,119.66,119.67,119.58,119.6,29400.0,85.8625,85.8696,85.8051,85.8194,29400.0
2014-09-22 11:00:00,119.58,119.58,119.47,119.48,20100.0,85.8051,85.8051,85.7261,85.7333,20100.0
2014-09-22 11:30:00,119.49,119.56,119.46,119.5,17300.0,85.7405,85.7907,85.719,85.7477,17300.0
2014-09-22 12:00:00,119.52,119.52,119.39,119.45,9100.0,85.762,85.762,85.6687,85.7118,9100.0
2014-09-22 12:30:00,119.43,119.46,119.34,119.35,10000.0,85.6974,85.719,85.6328,85.64,10000.0
2014-09-22 13:00:00,119.34,119.48,119.32,119.46,10400.0,85.6328,85.7333,85.6185,85.719,10400.0
2014-09-22 13:30:00,119.45,119.46,119.37,119.42,6200.0,85.7118,85.719,85.6544,85.6903,6200.0
2014-09-22 14:00:00,119.45,119.45,119.05,119.07,11100.0,85.7118,85.7118,85.4248,85.4391,11100.0
2014-09-22 14:30:00,119.04,119.22,119.02,119.13,8900.0,85.4176,85.5467,85.4032,85.4822,8900.0
2014-09-22 15:00:00,119.14,119.16,118.95,119.14,34300.0,85.4893,85.5037,85.353,85.4893,34300.0
2014-09-22 15:30:00,119.14,119.19,118.91,118.98,85700.0,85.4893,85.5252,85.3243,85.3745,85700.0
2014-09-23 09:30:00,118.98,119.0,118.18,118.77,31600.0,85.3745,85.3889,84.8005,85.2238,31600.0
2014-09-23 10:00:00,118.69,118.87,118.69,118.72,13400.0,85.1664,85.2956,85.1664,85.188,13400.0
2014-09-23 10:30:00,118.77,118.77,118.43,118.43,13300.0,85.2238,85.2238,84.9799,84.9799,13300.0
2014-09-23 11:00:00,118.45,118.56,118.29,118.33,13900.0,84.9942,85.0732,84.8794,84.9081,13900.0
2014-09-23 11:30:00,118.35,118.58,118.33,118.52,15600.0,84.9225,85.0875,84.9081,85.0445,15600.0
2014-09-23 12:00:00,118.53,118.6,118.33,118.34,10400.0,85.0516,85.1019,84.9081,84.9153,10400.0
2014-09-23 12:30:00,118.39,118.41,118.21,118.23,15000.0,84.9512,84.9655,84.822,84.8364,15000.0
2014-09-23 13:00:00,118.23,118.27,118.04,118.09,38300.0,84.8364,84.8651,84.7,84.7359,38300.0
2014-09-23 13:30:00,118.09,118.17,118.03,118.13,23100.0,84.7359,84.7933,84.6929,84.7646,23100.0
2014-09-23 14:00:00,118.11,118.25,118.09,118.18,12500.0,84.7503,84.8507,84.7359,84.8005,12500.0
2014-09-23 14:30:00,118.18,118.19,118.02,118.13,14400.0,84.8005,84.8077,84.6857,84.7646,14400.0
2014-09-23 15:00:00,118.17,118.29,118.08,118.26,12300.0,84.7933,84.8794,84.7287,84.8579,12300.0
2014-09-23 15:30:00,118.26,118.41,118.16,118.22,44400.0,84.8579,84.9655,84.7861,84.8292,44400.0
2014-09-24 09:30:00,118.06,118.5,118.06,118.28,22600.0,84.7144,85.0301,84.7144,84.8722,22600.0
2014-09-24 10:00:00,118.26,118.32,118.03,118.23,14500.0,84.8579,84.9009,84.6929,84.8364,14500.0
2014-09-24 10:30:00,118.2,118.38,118.2,118.37,7700.0,84.8148,84.944,84.8148,84.9368,7700.0
2014-09-24 11:00:00,118.32,118.53,118.3,118.53,6400.0,84.9009,85.0516,84.8866,85.0516,6400.0
2014-09-24 11:30:00,118.51,118.54,118.42,118.46,5000.0,85.0373,85.0588,84.9727,85.0014,5000.0
2014-09-24 12:00:00,118.41,118.48,118.4,118.48,5200.0,84.9655,85.0158,84.9583,85.0158,5200.0
2014-09-24 12:30:00,118.5,118.59,118.38,118.54,7900.0,85.0301,85.0947,84.944,85.0588,7900.0
2014-09-24 13:00:00,118.53,118.77,118.53,118.57,33200.0,85.0516,85.2238,85.0516,85.0803,33200.0
2014-09-24 13:30:00,118.57,118.66,118.55,118.63,6100.0,85.0803,85.1449,85.066,85.1234,6100.0
2014-09-24 14:00:00,118.68,118.7,118.51,118.63,7800.0,85.1593,85.1736,85.0373,85.1234,7800.0
2014-09-24 14:30:00,118.62,118.73,118.58,118.68,12800.0,85.1162,85.1951,85.0875,85.1593,12800.0
2014-09-24 15:00:00,118.67,118.91,118.61,118.84,42900.0,85.1521,85.3243,85.109,85.2741,42900.0
2014-09-24 15:30:00,118.85,118.89,118.65,118.89,45000.0,85.2812,85.3099,85.1377,85.3099,45000.0
2014-09-25 09:30:00,119.02,119.43,118.78,118.81,30900.0,86.3185,86.6158,86.1444,86.1662,30900.0
2014-09-25 10:00:00,118.8,118.85,118.6,118.78,28900.0,86.1589,86.1952,86.0139,86.1444,28900.0
2014-09-25 10:30:00,118.78,118.81,118.34,118.56,22700.0,86.1444,86.1662,85.8253,85.9848,22700.0
2014-09-25 11:00:00,118.56,118.56,118.33,118.4,35500.0,85.9848,85.9848,85.818,85.8688,35500.0
2014-09-25 11:30:00,118.4,118.45,118.21,118.31,14000.0,85.8688,85.9051,85.731,85.8035,14000.0
2014-09-25 12:00:00,118.25,118.31,118.06,118.09,8600.0,85.76,85.8035,85.6222,85.644,8600.0
2014-09-25 12:30:00,118.04,118.32,118.02,118.3,20000.0,85.6077,85.8108,85.5932,85.7963,20000.0
2014-09-25 13:00:00,118.33,118.57,118.21,118.3,110200.0,85.818,85.9921,85.731,85.7963,110200.0
2014-09-25 13:30:00,118.3,118.33,117.95,117.99,18100.0,85.7963,85.818,85.5424,85.5715,18100.0
2014-09-25 14:00:00,117.94,117.98,117.86,117.95,16400.0,85.5352,85.5642,85.4772,85.5424,16400.0
2014-09-25 14:30:00,117.94,117.98,117.89,117.9,7600.0,85.5352,85.5642,85.4989,85.5062,7600.0
2014-09-25 15:00:00,117.9,117.95,117.78,117.95,17700.0,85.5062,85.5424,85.4192,85.5424,17700.0
2014-09-25 15:30:00,117.95,118.2,117.92,117.93,41100.0,85.5424,85.7238,85.5207,85.5279,41100.0
2014-09-26 09:30:00,118.24,118.58,118.11,118.23,32700.0,85.7528,85.9994,85.6585,85.7455,32700.0
2014-09-26 10:00:00,118.24,118.47,118.24,118.37,23400.0,85.7528,85.9196,85.7528,85.847,23400.0
2014-09-26 10:30:00,118.34,118.4,118.27,118.38,11700.0,85.8253,85.8688,85.7745,85.8543,11700.0
2014-09-26 11:00:00,118.37,118.41,118.23,118.23,9800.0,85.847,85.8761,85.7455,85.7455,9800.0
2014-09-26 11:30:00,118.25,118.25,118.11,118.25,12300.0,85.76,85.76,85.6585,85.76,12300.0
2014-09-26 12:00:00,118.2,118.2,118.14,118.16,3200.0,85.7238,85.7238,85.6802,85.6947,3200.0
2014-09-26 12:30:00,118.17,118.2,118.12,118.17,11000.0,85.702,85.7238,85.6657,85.702,11000.0
2014-09-26 13:00:00,118.17,118.26,118.15,118.2,11600.0,85.702,85.7673,85.6875,85.7238,11600.0
2014-09-26 13:30:00,118.21,118.33,118.18,118.28,9500.0,85.731,85.818,85.7093,85.7818,9500.0
2014-09-26 14:00:00,118.27,118.69,118.27,118.63,14000.0,85.7745,86.0791,85.7745,86.0356,14000.0
2014-09-26 14:30:00,118.6,118.8,118.6,118.68,12900.0,86.0139,86.1589,86.0139,86.0719,12900.0
2014-09-26 15:00:00,118.69,118.78,118.63,118.71,21500.0,86.0791,86.1444,86.0356,86.0936,21500.0
2014-09-26 15:30:00,118.7,118.7,118.55,118.65,41100.0,86.0864,86.0864,85.9776,86.0501,41100.0
2014-09-29 09:30:00,118.07,118.15,117.64,117.68,16000.0,85.6295,85.6875,85.3176,85.3466,16000.0
2014-09-29 10:00:00,117.64,117.86,117.64,117.8,5400.0,85.3176,85.4772,85.3176,85.4337,5400.0
2014-09-29 10:30:00,117.8,117.97,117.8,117.86,8600.0,85.4337,85.557,85.4337,85.4772,8600.0
2014-09-29 11:00:00,117.82,117.96,117.76,117.95,6200.0,85.4482,85.5497,85.4047,85.5424,6200.0
2014-09-29 11:30:00,117.95,118.08,117.94,118.02,8200.0,85.5424,85.6367,85.5352,85.5932,8200.0
2014-09-29 12:00:00,118.01,118.01,117.87,117.88,2900.0,85.586,85.586,85.4844,85.4917,2900.0
2014-09-29 12:30:00,117.84,117.85,117.73,117.84,8800.0,85.4627,85.4699,85.3829,85.4627,8800.0
2014-09-29 13:00:00,117.82,117.93,117.79,117.88,7100.0,85.4482,85.5279,85.4264,85.4917,7100.0
2014-09-29 13:30:00,117.89,118.06,117.77,118.0,49300.0,85.4989,85.6222,85.4119,85.5787,49300.0
2014-09-29 14:00:00,117.94,118.0,117.62,117.7,17000.0,85.5352,85.5787,85.3031,85.3611,17000.0
2014-09-29 14:30:00,117.66,117.73,117.62,117.72,8500.0,85.3321,85.3829,85.3031,85.3756,8500.0
2014-09-29 15:00:00,117.68,117.95,117.55,117.91,28900.0,85.3466,85.5424,85.2523,85.5134,28900.0
2014-09-29 15:30:00,117.86,117.86,117.08,117.5,132800.0,85.4772,85.4772,84.9115,85.2161,132800.0
2014-09-30 09:30:00,117.9,118.11,117.11,117.29,76000.0,85.5062,85.6585,84.9332,85.0638,76000.0
2014-09-30 10:00:00,117.26,117.41,117.04,117.21,38200.0,85.042,85.1508,84.8825,85.0058,38200.0
2014-09-30 10:30:00,117.19,117.51,117.19,117.35,33700.0,84.9913,85.2233,84.9913,85.1073,33700.0
2014-09-30 11:00:00,117.34,117.56,117.32,117.49,45500.0,85.1,85.2596,85.0855,85.2088,45500.0
2014-09-30 11:30:00,117.47,117.5,117.34,117.42,13600.0,85.1943,85.2161,85.1,85.1581,13600.0
2014-09-30 12:00:00,117.41,117.46,117.25,117.26,9500.0,85.1508,85.1871,85.0348,85.042,9500.0
2014-09-30 12:30:00,117.26,117.35,117.15,117.29,11400.0,85.042,85.1073,84.9623,85.0638,11400.0
2014-09-30 13:00:00,117.3,117.43,117.25,117.27,10100.0,85.071,85.1653,85.0348,85.0493,10100.0
2014-09-30 13:30:00,117.27,117.28,117.04,117.16,16400.0,85.0493,85.0565,84.8825,84.9695,16400.0
2014-09-30 14:00:00,117.15,117.27,117.09,117.27,13900.0,84.9623,85.0493,84.9187,85.0493,13900.0
2014-09-30 14:30:00,117.3,117.41,117.21,117.32,19500.0,85.071,85.1508,85.0058,85.0855,19500.0
2014-09-30 15:00:00,117.29,117.55,117.15,117.42,37800.0,85.0638,85.2523,84.9623,85.1581,37800.0
2014-09-30 15:30:00,117.46,117.65,117.38,117.49,58600.0,85.1871,85.3249,85.1291,85.2088,58600.0
2014-10-01 09:30:00,117.94,117.99,117.56,117.71,44700.0,85.5352,85.5715,85.2596,85.3684,44700.0
2014-10-01 10:00:00,117.59,117.64,117.07,117.15,102400.0,85.2814,85.3176,84.9042,84.9623,102400.0
2014-10-01 10:30:00,117.14,117.22,116.86,117.16,61100.0,84.955,85.013,84.7519,84.9695,61100.0
2014-10-01 11:00:00,117.16,117.28,116.75,116.89,50000.0,84.9695,85.0565,84.6722,84.7737,50000.0
2014-10-01 11:30:00,116.86,117.01,116.77,116.97,11800.0,84.7519,84.8607,84.6867,84.8317,11800.0
2014-10-01 12:00:00,116.96,117.05,116.85,117.05,11700.0,84.8245,84.8897,84.7447,84.8897,11700.0
2014-10-01 12:30:00,117.0,117.03,116.75,116.77,11500.0,84.8535,84.8752,84.6722,84.6867,11500.0
2014-10-01 13:00:00,116.75,116.81,116.56,116.72,23300.0,84.6722,84.7157,84.5344,84.6504,23300.0
2014-10-01 13:30:00,116.72,116.74,116.58,116.67,14400.0,84.6504,84.6649,84.5489,84.6141,14400.0
2014-10-01 14:00:00,116.73,116.92,116.67,116.67,32100.0,84.6577,84.7954,84.6141,84.6141,32100.0
2014-10-01 14:30:00,116.74,116.8,116.61,116.61,18900.0,84.6649,84.7084,84.5706,84.5706,18900.0
2014-10-01 15:00:00,116.61,116.72,116.46,116.66,42200.0,84.5706,84.6504,84.4618,84.6069,42200.0
2014-10-01 15:30:00,116.65,116.92,116.55,116.71,138700.0,84.5996,84.7954,84.5271,84.6431,138700.0
2014-10-02 09:30:00,115.02,115.18,114.55,114.75,57400.0,83.4175,83.5335,83.0766,83.2217,57400.0
2014-10-02 10:00:00,114.74,114.74,114.55,114.69,42000.0,83.2144,83.2144,83.0766,83.1782,42000.0
2014-10-02 10:30:00,114.69,114.79,114.51,114.54,20500.0,83.1782,83.2507,83.0476,83.0694,20500.0
2014-10-02 11:00:00,114.51,114.64,114.36,114.45,19800.0,83.0476,83.1419,82.9388,83.0041,19800.0
2014-10-02 11:30:00,114.43,114.43,113.76,114.03,32300.0,82.9896,82.9896,82.5037,82.6995,32300.0
2014-10-02 12:00:00,114.09,114.13,113.64,113.65,41300.0,82.743,82.772,82.4166,82.4239,41300.0
2014-10-02 12:30:00,113.69,113.9,113.67,113.83,20400.0,82.4529,82.6052,82.4384,82.5544,20400.0
2014-10-02 13:00:00,113.83,114.25,113.83,114.18,20800.0,82.5544,82.859,82.5544,82.8083,20800.0
2014-10-02 13:30:00,114.19,114.21,113.98,114.04,25500.0,82.8155,82.83,82.6632,82.7067,25500.0
2014-10-02 14:00:00,114.04,114.35,114.04,114.33,20500.0,82.7067,82.9316,82.7067,82.9171,20500.0
2014-10-02 14:30:00,114.35,114.46,114.23,114.41,17500.0,82.9316,83.0113,82.8445,82.9751,17500.0
2014-10-02 15:00:00,114.4,114.52,114.31,114.39,20700.0,82.9678,83.0549,82.9026,82.9606,20700.0
2014-10-02 15:30:00,114.35,114.67,114.26,114.55,74600.0,82.9316,83.1636,82.8663,83.0766,74600.0
2014-10-03 09:30:00,115.7,116.02,115.5,115.92,22700.0,83.9106,84.1427,83.7656,84.0702,22700.0
2014-10-03 10:00:00,115.84,116.03,115.8,115.8,15300.0,84.0122,84.15,83.9832,83.9832,15300.0
2014-10-03 10:30:00,115.8,115.8,115.48,115.76,13600.0,83.9832,83.9832,83.7511,83.9542,13600.0
2014-10-03 11:00:00,115.73,116.07,115.73,116.07,18400.0,83.9324,84.179,83.9324,84.179,18400.0
2014-10-03 11:30:00,116.03,116.03,115.75,115.84,13400.0,84.15,84.15,83.9469,84.0122,13400.0
2014-10-03 12:00:00,115.81,116.02,115.79,116.01,13800.0,83.9904,84.1427,83.9759,84.1355,13800.0
2014-10-03 12:30:00,116.06,116.07,115.97,116.05,8600.0,84.1717,84.179,84.1065,84.1645,8600.0
2014-10-03 13:00:00,116.07,116.29,116.0,116.09,21400.0,84.179,84.3385,84.1282,84.1935,21400.0
2014-10-03 13:30:00,116.07,116.12,116.0,116.02,9200.0,84.179,84.2153,84.1282,84.1427,9200.0
2014-10-03 14:00:00,116.03,116.18,116.01,116.15,13200.0,84.15,84.2588,84.1355,84.237,13200.0
2014-10-03 14:30:00,116.15,116.21,116.11,116.19,10500.0,84.237,84.2805,84.208,84.266,10500.0
2014-10-03 15:00:00,116.17,116.27,116.12,116.18,16000.0,84.2515,84.324,84.2153,84.2588,16000.0
2014-10-03 15:30:00,116.15,116.31,116.13,116.24,53700.0,84.237,84.353,84.2225,84.3023,53700.0
2014-10-06 09:30:00,116.61,117.22,116.61,117.06,30100.0,84.5706,85.013,84.5706,84.897,30100.0
2014-10-06 10:00:00,117.08,117.11,116.8,116.86,27300.0,84.9115,84.9332,84.7084,84.7519,27300.0
2014-10-06 10:30:00,116.86,116.96,116.55,116.62,10300.0,84.7519,84.8245,84.5271,84.5779,10300.0
2014-10-06 11:00:00,116.64,116.79,116.64,116.71,11500.0,84.5924,84.7012,84.5924,84.6431,11500.0
2014-10-06 11:30:00,116.75,116.77,116.42,116.61,15700.0,84.6722,84.6867,84.4328,84.5706,15700.0
2014-10-06 12:00:00,116.61,116.75,116.56,116.56,25700.0,84.5706,84.6722,84.5344,84.5344,25700.0
2014-10-06 12:30:00,116.56,116.63,116.41,116.47,3800.0,84.5344,84.5851,84.4256,84.4691,3800.0
2014-10-06 13:00:00,116.49,116.69,116.44,116.66,6200.0,84.4836,84.6286,84.4473,84.6069,6200.0
2014-10-06 13:30:00,116.66,116.7,116.6,116.66,2800.0,84.6069,84.6359,84.5634,84.6069,2800.0
2014-10-06 14:00:00,116.67,116.72,116.6,116.7,16300.0,84.6141,84.6504,84.5634,84.6359,16300.0
2014-10-06 14:30:00,116.76,116.91,116.71,116.85,8000.0,84.6794,84.7882,84.6431,84.7447,8000.0
2014-10-06 15:00:00,116.85,116.85,116.66,116.76,10500.0,84.7447,84.7447,84.6069,84.6794,10500.0
2014-10-06 15:30:00,116.74,116.83,116.66,116.71,19100.0,84.6649,84.7302,84.6069,84.6431,19100.0
2014-10-07 09:30:00,117.0,117.14,116.42,116.61,64300.0,84.8535,84.955,84.4328,84.5706,64300.0
2014-10-07 10:00:00,116.64,116.76,116.55,116.6,28000.0,84.5924,84.6794,84.5271,84.5634,28000.0
2014-10-07 10:30:00,116.69,116.95,116.6,116.62,27300.0,84.6286,84.8172,84.5634,84.5779,27300.0
2014-10-07 11:00:00,116.57,116.61,116.36,116.47,52400.0,84.5416,84.5706,84.3893,84.4691,52400.0
2014-10-07 11:30:00,116.39,116.6,116.37,116.6,15100.0,84.4111,84.5634,84.3966,84.5634,15100.0
2014-10-07 12:00:00,116.6,116.72,116.6,116.66,11700.0,84.5634,84.6504,84.5634,84.6069,11700.0
2014-10-07 12:30:00,116.66,116.7,116.62,116.63,18000.0,84.6069,84.6359,84.5779,84.5851,18000.0
2014-10-07 13:00:00,116.62,116.62,116.39,116.43,5200.0,84.5779,84.5779,84.4111,84.4401,5200.0
2014-10-07 13:30:00,116.37,116.45,116.35,116.39,5500.0,84.3966,84.4546,84.3821,84.4111,5500.0
2014-10-07 14:00:00,116.4,116.47,116.27,116.27,8400.0,84.4183,84.4691,84.324,84.324,8400.0
2014-10-07 14:30:00,116.19,116.22,116.14,116.18,14100.0,84.266,84.2878,84.2298,84.2588,14100.0
2014-10-07 15:00:00,116.18,116.21,115.83,115.96,28900.0,84.2588,84.2805,84.0049,84.0992,28900.0
2014-10-07 15:30:00,115.96,116.07,115.8,115.82,57100.0,84.0992,84.179,83.9832,83.9977,57100.0
2014-10-08 09:30:00,115.58,115.62,114.49,114.56,77700.0,83.8236,83.8526,83.0331,83.0839,77700.0
2014-10-08 10:00:00,114.58,114.84,114.43,114.69,50600.0,83.0984,83.2869,82.9896,83.1782,50600.0
2014-10-08 10:30:00,114.7,114.76,114.23,114.28,30300.0,83.1854,83.2289,82.8445,82.8808,30300.0
2014-10-08 11:00:00,114.23,114.89,114.23,114.89,14200.0,82.8445,83.3232,82.8445,83.3232,14200.0
2014-10-08 11:30:00,114.97,114.97,114.49,114.77,11200.0,83.3812,83.3812,83.0331,83.2362,11200.0
2014-10-08 12:00:00,114.82,114.88,114.65,114.67,8200.0,83.2724,83.3159,83.1491,83.1636,8200.0
2014-10-08 12:30:00,114.6,114.68,114.53,114.66,9100.0,83.1129,83.1709,83.0621,83.1564,9100.0
2014-10-08 13:00:00,114.67,114.95,114.67,114.73,13800.0,83.1636,83.3667,83.1636,83.2072,13800.0
2014-10-08 13:30:00,114.69,115.23,114.69,115.07,30800.0,83.1782,83.5698,83.1782,83.4537,30800.0
2014-10-08 14:00:00,115.07,115.72,115.07,115.66,19400.0,83.4537,83.9252,83.4537,83.8816,19400.0
2014-10-08 14:30:00,115.73,115.94,115.56,115.68,18500.0,83.9324,84.0847,83.8091,83.8961,18500.0
2014-10-08 15:00:00,115.68,116.14,115.68,116.08,26700.0,83.8961,84.2298,83.8961,84.1862,26700.0
2014-10-08 15:30:00,116.1,116.35,116.06,116.23,50300.0,84.2007,84.3821,84.1717,84.295,50300.0
2014-10-09 09:30:00,116.21,116.3,115.81,115.84,40200.0,84.2805,84.3458,83.9904,84.0122,40200.0
2014-10-09 10:00:00,115.85,115.94,115.58,115.73,17800.0,84.0194,84.0847,83.8236,83.9324,17800.0
2014-10-09 10:30:00,115.66,115.66,115.07,115.11,37400.0,83.8816,83.8816,83.4537,83.4828,37400.0
2014-10-09 11:00:00,115.11,115.36,114.96,115.06,16100.0,83.4828,83.6641,83.374,83.4465,16100.0
2014-10-09 11:30:00,115.07,115.18,114.72,114.81,12000.0,83.4537,83.5335,83.1999,83.2652,12000.0
2014-10-09 12:00:00,114.79,115.0,114.46,114.5,14000.0,83.2507,83.403,83.0113,83.0404,14000.0
2014-10-09 12:30:00,114.46,114.95,114.43,114.89,9700.0,83.0113,83.3667,82.9896,83.3232,9700.0
2014-10-09 13:00:00,114.98,114.99,114.63,114.7,20700.0,83.3885,83.3957,83.1346,83.1854,20700.0
2014-10-09 13:30:00,114.73,114.83,114.46,114.52,21900.0,83.2072,83.2797,83.0113,83.0549,21900.0
2014-10-09 14:00:00,114.53,114.53,114.24,114.34,9600.0,83.0621,83.0621,82.8518,82.9243,9600.0
2014-10-09 14:30:00,114.32,114.57,114.26,114.47,14300.0,82.9098,83.0911,82.8663,83.0186,14300.0
2014-10-09 15:00:00,114.43,114.7,114.39,114.63,19100.0,82.9896,83.1854,82.9606,83.1346,19100.0
2014-10-09 15:30:00,114.68,114.98,114.51,114.52,71200.0,83.1709,83.3885,83.0476,83.0549,71200.0
2014-10-10 09:30:00,115.01,115.75,114.78,115.57,45500.0,83.4102,83.9469,83.2434,83.8164,45500.0
2014-10-10 10:00:00,115.59,115.62,115.09,115.1,46200.0,83.8309,83.8526,83.4683,83.4755,46200.0
2014-10-10 10:30:00,115.08,115.18,114.79,114.79,41100.0,83.461,83.5335,83.2507,83.2507,41100.0
2014-10-10 11:00:00,114.85,115.03,114.85,114.93,18400.0,83.2942,83.4247,83.2942,83.3522,18400.0
2014-10-10 11:30:00,114.98,114.98,114.58,114.6,31400.0,83.3885,83.3885,83.0984,83.1129,31400.0
2014-10-10 12:00:00,114.64,115.07,114.62,114.99,14700.0,83.1419,83.4537,83.1274,83.3957,14700.0
2014-10-10 12:30:00,114.99,115.25,114.98,115.14,12000.0,83.3957,83.5843,83.3885,83.5045,12000.0
2014-10-10 13:00:00,115.16,115.16,114.84,114.84,5600.0,83.519,83.519,83.2869,83.2869,5600.0
2014-10-10 13:30:00,114.85,115.08,114.85,114.96,8000.0,83.2942,83.461,83.2942,83.374,8000.0
2014-10-10 14:00:00,114.97,115.08,114.94,114.95,17100.0,83.3812,83.461,83.3595,83.3667,17100.0
2014-10-10 14:30:00,114.99,115.04,114.68,114.7,11100.0,83.3957,83.432,83.1709,83.1854,11100.0
2014-10-10 15:00:00,114.68,114.74,114.3,114.35,40900.0,83.1709,83.2144,82.8953,82.9316,40900.0
2014-10-10 15:30:00,114.35,114.35,113.85,113.98,74000.0,82.9316,82.9316,82.5689,82.6632,74000.0
2014-10-13 09:30:00,114.17,114.67,113.96,114.02,32300.0,82.801,83.1636,82.6487,82.6922,32300.0
2014-10-13 10:00:00,114.32,114.45,113.82,113.87,18200.0,82.9098,83.0041,82.5472,82.5835,18200.0
2014-10-13 10:30:00,113.85,113.98,113.54,113.85,17800.0,82.5689,82.6632,82.3441,82.5689,17800.0
2014-10-13 11:00:00,113.85,114.0,113.55,113.64,9500.0,82.5689,82.6777,82.3514,82.4166,9500.0
2014-10-13 11:30:00,113.66,113.83,113.53,113.65,16100.0,82.4312,82.5544,82.3369,82.4239,16100.0
2014-10-13 12:00:00,113.67,114.0,113.64,114.0,8800.0,82.4384,82.6777,82.4166,82.6777,8800.0
2014-10-13 12:30:00,114.02,114.13,113.9,113.96,7500.0,82.6922,82.772,82.6052,82.6487,7500.0
2014-10-13 13:00:00,113.89,114.12,113.75,113.89,15800.0,82.598,82.7648,82.4964,82.598,15800.0
2014-10-13 13:30:00,113.89,114.06,113.69,113.76,23700.0,82.598,82.7213,82.4529,82.5037,23700.0
2014-10-13 14:00:00,113.76,113.87,113.63,113.86,18600.0,82.5037,82.5835,82.4094,82.5762,18600.0
2014-10-13 14:30:00,113.85,113.86,113.34,113.39,27600.0,82.5689,82.5762,82.1991,82.2353,27600.0
2014-10-13 15:00:00,113.42,113.43,113.09,113.13,32800.0,82.2571,82.2643,82.0178,82.0468,32800.0
2014-10-13 15:30:00,113.15,113.15,112.59,112.69,77200.0,82.0613,82.0613,81.6551,81.7277,77200.0
2014-10-14 09:30:00,111.94,111.98,111.28,111.4,67200.0,81.1837,81.2127,80.7051,80.7921,67200.0
2014-10-14 10:00:00,111.38,111.78,111.32,111.4,45600.0,80.7776,81.0677,80.7341,80.7921,45600.0
2014-10-14 10:30:00,111.45,111.68,111.29,111.5,29600.0,80.8284,80.9952,80.7123,80.8646,29600.0
2014-10-14 11:00:00,111.51,111.86,111.48,111.61,32700.0,80.8719,81.1257,80.8501,80.9444,32700.0
2014-10-14 11:30:00,111.66,112.04,111.6,111.94,70200.0,80.9807,81.2563,80.9372,81.1837,70200.0
2014-10-14 12:00:00,111.97,112.02,111.58,111.66,45200.0,81.2055,81.2418,80.9226,80.9807,45200.0
2014-10-14 12:30:00,111.69,111.93,111.59,111.91,17000.0,81.0024,81.1765,80.9299,81.162,17000.0
2014-10-14 13:00:00,111.87,111.99,111.8,111.8,11700.0,81.133,81.22,81.0822,81.0822,11700.0
2014-10-14 13:30:00,111.78,111.98,111.78,111.98,25300.0,81.0677,81.2127,81.0677,81.2127,25300.0
2014-10-14 14:00:00,111.98,112.01,111.7,111.7,63500.0,81.2127,81.2345,81.0097,81.0097,63500.0
2014-10-14 14:30:00,111.74,111.85,111.54,111.54,69900.0,81.0387,81.1185,80.8936,80.8936,69900.0
2014-10-14 15:00:00,111.58,111.64,111.26,111.39,63100.0,80.9226,80.9662,80.6906,80.7849,63100.0
2014-10-14 15:30:00,111.4,111.7,111.34,111.6,59500.0,80.7921,81.0097,80.7486,80.9372,59500.0
2014-10-15 09:30:00,109.78,110.12,109.11,110.0,94000.0,79.6172,79.8638,79.1313,79.7768,94000.0
2014-10-15 10:00:00,110.11,110.38,110.0,110.04,36700.0,79.8565,80.0524,79.7768,79.8058,36700.0
2014-10-15 10:30:00,110.01,110.06,109.6,109.84,25800.0,79.784,79.8203,79.4867,79.6607,25800.0
2014-10-15 11:00:00,109.89,110.17,109.63,109.65,13200.0,79.697,79.9001,79.5084,79.5229,13200.0
2014-10-15 11:30:00,109.65,109.8,109.26,109.52,21900.0,79.5229,79.6317,79.2401,79.4286,21900.0
2014-10-15 12:00:00,109.51,109.6,109.07,109.15,16100.0,79.4214,79.4867,79.1023,79.1603,16100.0
2014-10-15 12:30:00,109.17,109.25,108.72,108.89,39800.0,79.1748,79.2328,78.8485,78.9717,39800.0
2014-10-15 13:00:00,108.85,109.05,108.4,108.5,29800.0,78.9427,79.0878,78.6164,78.6889,29800.0
2014-10-15 13:30:00,108.5,109.01,108.5,108.83,31700.0,78.6889,79.0588,78.6889,78.9282,31700.0
2014-10-15 14:00:00,108.75,109.25,108.58,108.88,35500.0,78.8702,79.2328,78.7469,78.9645,35500.0
2014-10-15 14:30:00,108.93,109.74,108.84,109.28,52200.0,79.0008,79.5882,78.9355,79.2546,52200.0
2014-10-15 15:00:00,109.32,109.86,109.08,109.82,34900.0,79.2836,79.6752,79.1095,79.6462,34900.0
2014-10-15 15:30:00,109.87,110.27,109.8,110.08,80000.0,79.6825,79.9726,79.6317,79.8348,80000.0
2014-10-16 09:30:00,108.99,109.69,108.62,109.57,41300.0,79.0443,79.5519,78.7759,79.4649,41300.0
2014-10-16 10:00:00,109.76,109.91,109.0,109.47,27900.0,79.6027,79.7115,79.0515,79.3924,27900.0
2014-10-16 10:30:00,109.38,110.33,109.37,109.99,19500.0,79.3271,80.0161,79.3199,79.7695,19500.0
2014-10-16 11:00:00,109.92,110.49,109.65,110.49,19600.0,79.7187,80.1321,79.5229,80.1321,19600.0
2014-10-16 11:30:00,110.45,110.63,109.91,110.09,16600.0,80.1031,80.2337,79.7115,79.842,16600.0
2014-10-16 12:00:00,110.01,110.14,109.82,109.99,13200.0,79.784,79.8783,79.6462,79.7695,13200.0
2014-10-16 12:30:00,109.98,110.27,109.81,110.17,18600.0,79.7623,79.9726,79.639,79.9001,18600.0
2014-10-16 13:00:00,110.22,110.76,110.22,110.64,17100.0,79.9363,80.3279,79.9363,80.2409,17100.0
2014-10-16 13:30:00,110.62,110.84,110.47,110.51,24000.0,80.2264,80.386,80.1176,80.1466,24000.0
2014-10-16 14:00:00,110.56,110.64,110.3,110.44,13700.0,80.1829,80.2409,79.9943,80.0959,13700.0
2014-10-16 14:30:00,110.4,110.5,109.91,110.12,22000.0,80.0669,80.1394,79.7115,79.8638,22000.0
2014-10-16 15:00:00,110.1,110.32,109.89,110.23,36900.0,79.8493,80.0088,79.697,79.9436,36900.0
2014-10-16 15:30:00,110.31,110.52,110.2,110.21,59200.0,80.0016,80.1539,79.9218,79.9291,59200.0
2014-10-17 09:30:00,108.99,110.39,108.94,109.55,90900.0,79.0443,80.0596,79.008,79.4504,90900.0
2014-10-17 10:00:00,109.56,109.7,109.43,109.7,27500.0,79.4577,79.5592,79.3634,79.5592,27500.0
2014-10-17 10:30:00,109.7,109.76,109.53,109.71,28700.0,79.5592,79.6027,79.4359,79.5664,28700.0
2014-10-17 11:00:00,109.66,109.93,109.6,109.89,21200.0,79.5302,79.726,79.4867,79.697,21200.0
2014-10-17 11:30:00,109.85,110.01,109.79,109.91,11300.0,79.668,79.784,79.6245,79.7115,11300.0
2014-10-17 12:00:00,109.96,110.05,109.91,110.0,10400.0,79.7478,79.813,79.7115,79.7768,10400.0
2014-10-17 12:30:00,110.03,110.07,109.73,109.82,25200.0,79.7985,79.8275,79.5809,79.6462,25200.0
2014-10-17 13:00:00,109.88,109.89,109.54,109.67,10400.0,79.6897,79.697,79.4432,79.5374,10400.0
2014-10-17 13:30:00,109.65,109.83,109.64,109.77,22300.0,79.5229,79.6535,79.5157,79.61,22300.0
2014-10-17 14:00:00,109.78,109.8,109.29,109.37,21400.0,79.6172,79.6317,79.2618,79.3199,21400.0
2014-10-17 14:30:00,109.34,109.51,109.27,109.41,12700.0,79.2981,79.4214,79.2473,79.3489,12700.0
2014-10-17 15:00:00,109.35,109.78,109.2,109.68,23600.0,79.3054,79.6172,79.1966,79.5447,23600.0
2014-10-17 15:30:00,109.65,109.94,109.65,109.79,67400.0,79.5229,79.7332,79.5229,79.6245,67400.0
2014-10-20 09:30:00,112.33,112.93,112.3,112.87,68600.0,81.4666,81.9017,81.4448,81.8582,68600.0
2014-10-20 10:00:00,112.91,113.0,112.37,112.9,43500.0,81.8872,81.9525,81.4956,81.88,43500.0
2014-10-20 10:30:00,112.93,112.98,112.79,112.84,26200.0,81.9017,81.938,81.8002,81.8365,26200.0
2014-10-20 11:00:00,112.82,113.11,112.71,113.0,26100.0,81.8219,82.0323,81.7422,81.9525,26100.0
2014-10-20 11:30:00,112.97,112.97,112.8,112.94,7400.0,81.9307,81.9307,81.8074,81.909,7400.0
2014-10-20 12:00:00,112.98,113.08,112.95,112.95,8400.0,81.938,82.0105,81.9162,81.9162,8400.0
2014-10-20 12:30:00,112.87,113.04,112.84,112.84,15800.0,81.8582,81.9815,81.8365,81.8365,15800.0
2014-10-20 13:00:00,112.9,113.15,112.85,113.13,9300.0,81.88,82.0613,81.8437,82.0468,9300.0
2014-10-20 13:30:00,113.09,113.13,113.01,113.03,5600.0,82.0178,82.0468,81.9597,81.9742,5600.0
2014-10-20 14:00:00,113.03,113.25,113.03,113.16,15400.0,81.9742,82.1338,81.9742,82.0685,15400.0
2014-10-20 14:30:00,113.12,113.28,113.12,113.27,10100.0,82.0395,82.1556,82.0395,82.1483,10100.0
2014-10-20 15:00:00,113.26,113.44,113.25,113.33,12400.0,82.1411,82.2716,82.1338,82.1918,12400.0
2014-10-20 15:30:00,113.34,113.5,113.23,113.31,77300.0,82.1991,82.3151,82.1193,82.1773,77300.0
2014-10-21 09:30:00,112.36,112.49,112.13,112.43,94900.0,81.4883,81.5826,81.3215,81.5391,94900.0
2014-10-21 10:00:00,112.4,112.5,112.24,112.45,34200.0,81.5173,81.5899,81.4013,81.5536,34200.0
2014-10-21 10:30:00,112.49,112.83,112.42,112.75,33200.0,81.5826,81.8292,81.5319,81.7712,33200.0
2014-10-21 11:00:00,112.76,113.07,112.67,113.0,59600.0,81.7784,82.0033,81.7132,81.9525,59600.0
2014-10-21 11:30:00,113.04,113.11,112.9,113.01,17900.0,81.9815,82.0323,81.88,81.9597,17900.0
2014-10-21 12:00:00,113.03,113.12,112.94,113.1,17700.0,81.9742,82.0395,81.909,82.025,17700.0
2014-10-21 12:30:00,113.1,113.14,113.01,113.03,19000.0,82.025,82.054,81.9597,81.9742,19000.0
2014-10-21 13:00:00,113.02,113.24,113.0,113.18,46300.0,81.967,82.1266,81.9525,82.083,46300.0
2014-10-21 13:30:00,113.18,113.32,113.08,113.14,18900.0,82.083,82.1846,82.0105,82.054,18900.0
2014-10-21 14:00:00,113.12,113.23,113.01,113.05,14200.0,82.0395,82.1193,81.9597,81.9888,14200.0
2014-10-21 14:30:00,113.08,113.27,113.08,113.27,16100.0,82.0105,82.1483,82.0105,82.1483,16100.0
2014-10-21 15:00:00,113.23,113.46,113.2,113.46,24000.0,82.1193,82.2861,82.0975,82.2861,24000.0
2014-10-21 15:30:00,113.45,113.47,113.25,113.34,63600.0,82.2789,82.2934,82.1338,82.1991,63600.0
2014-10-22 09:30:00,113.09,113.23,112.9,113.22,73500.0,82.0178,82.1193,81.88,82.112,73500.0
2014-10-22 10:00:00,113.22,113.28,113.05,113.16,37300.0,82.112,82.1556,81.9888,82.0685,37300.0
2014-10-22 10:30:00,113.14,113.24,113.07,113.15,21600.0,82.054,82.1266,82.0033,82.0613,21600.0
2014-10-22 11:00:00,113.15,113.4,113.15,113.35,17100.0,82.0613,82.2426,82.0613,82.2063,17100.0
2014-10-22 11:30:00,113.35,113.42,113.32,113.37,14700.0,82.2063,82.2571,82.1846,82.2208,14700.0
2014-10-22 12:00:00,113.4,113.42,113.12,113.19,14800.0,82.2426,82.2571,82.0395,82.0903,14800.0
2014-10-22 12:30:00,113.14,113.2,112.75,112.89,20100.0,82.054,82.0975,81.7712,81.8727,20100.0
2014-10-22 13:00:00,112.88,112.97,112.69,112.79,9300.0,81.8655,81.9307,81.7277,81.8002,9300.0
2014-10-22 13:30:00,112.82,112.82,112.5,112.62,19400.0,81.8219,81.8219,81.5899,81.6769,19400.0
2014-10-22 14:00:00,112.58,112.64,112.5,112.6,11600.0,81.6479,81.6914,81.5899,81.6624,11600.0
2014-10-22 14:30:00,112.59,112.8,112.45,112.78,21900.0,81.6551,81.8074,81.5536,81.7929,21900.0
2014-10-22 15:00:00,112.79,112.79,112.5,112.56,26300.0,81.8002,81.8002,81.5899,81.6334,26300.0
2014-10-22 15:30:00,112.57,112.61,112.2,112.32,47500.0,81.6406,81.6696,81.3723,81.4593,47500.0
2014-10-23 09:30:00,113.25,113.45,112.93,113.38,48700.0,82.1338,82.2789,81.9017,82.2281,48700.0
2014-10-23 10:00:00,113.5,113.75,113.42,113.71,44400.0,82.3151,82.4964,82.2571,82.4674,44400.0
2014-10-23 10:30:00,113.77,113.99,113.72,113.96,23500.0,82.5109,82.6705,82.4747,82.6487,23500.0
2014-10-23 11:00:00,113.95,113.95,113.79,113.79,18700.0,82.6415,82.6415,82.5254,82.5254,18700.0
2014-10-23 11:30:00,113.82,113.94,113.61,113.75,25300.0,82.5472,82.6342,82.3949,82.4964,25300.0
2014-10-23 12:00:00,113.76,113.85,113.66,113.84,17100.0,82.5037,82.5689,82.4312,82.5617,17100.0
2014-10-23 12:30:00,113.87,113.91,113.65,113.81,23200.0,82.5835,82.6125,82.4239,82.5399,23200.0
2014-10-23 13:00:00,113.8,114.01,113.78,114.01,25800.0,82.5327,82.685,82.5182,82.685,25800.0
2014-10-23 13:30:00,114.02,114.08,113.86,113.96,14100.0,82.6922,82.7358,82.5762,82.6487,14100.0
2014-10-23 14:00:00,113.96,114.15,113.95,114.12,24300.0,82.6487,82.7865,82.6415,82.7648,24300.0
2014-10-23 14:30:00,114.11,114.13,113.62,113.79,23600.0,82.7575,82.772,82.4021,82.5254,23600.0
2014-10-23 15:00:00,113.81,113.81,113.48,113.48,12200.0,82.5399,82.5399,82.3006,82.3006,12200.0
2014-10-23 15:30:00,113.52,113.85,113.37,113.39,36200.0,82.3296,82.5689,82.2208,82.2353,36200.0
2014-10-24 09:30:00,114.41,114.41,114.06,114.11,36200.0,82.9751,82.9751,82.7213,82.7575,36200.0
2014-10-24 10:00:00,114.12,114.28,113.87,114.12,18400.0,82.7648,82.8808,82.5835,82.7648,18400.0
2014-10-24 10:30:00,114.13,114.38,114.12,114.23,6700.0,82.772,82.9533,82.7648,82.8445,6700.0
2014-10-24 11:00:00,114.26,114.64,114.15,114.47,27600.0,82.8663,83.1419,82.7865,83.0186,27600.0
2014-10-24 11:30:00,114.46,114.65,114.44,114.47,13100.0,83.0113,83.1491,82.9968,83.0186,13100.0
2014-10-24 12:00:00,114.38,114.49,114.32,114.39,9800.0,82.9533,83.0331,82.9098,82.9606,9800.0
2014-10-24 12:30:00,114.41,114.46,114.3,114.35,11800.0,82.9751,83.0113,82.8953,82.9316,11800.0
2014-10-24 13:00:00,114.35,114.35,114.05,114.11,6800.0,82.9316,82.9316,82.714,82.7575,6800.0
2014-10-24 13:30:00,114.14,114.46,114.13,114.46,9400.0,82.7793,83.0113,82.772,83.0113,9400.0
2014-10-24 14:00:00,114.45,114.5,114.42,114.43,10400.0,83.0041,83.0404,82.9823,82.9896,10400.0
2014-10-24 14:30:00,114.45,114.53,114.4,114.46,12900.0,83.0041,83.0621,82.9678,83.0113,12900.0
2014-10-24 15:00:00,114.45,114.54,114.36,114.37,28100.0,83.0041,83.0694,82.9388,82.9461,28100.0
2014-10-24 15:30:00,114.38,114.62,114.35,114.53,56500.0,82.9533,83.1274,82.9316,83.0621,56500.0
2014-10-27 09:30:00,114.32,114.43,113.86,114.14,20500.0,82.9098,82.9896,82.5762,82.7793,20500.0
2014-10-27 10:00:00,114.16,114.49,113.96,114.45,7000.0,82.7938,83.0331,82.6487,83.0041,7000.0
2014-10-27 10:30:00,114.43,114.62,114.36,114.45,7700.0,82.9896,83.1274,82.9388,83.0041,7700.0
2014-10-27 11:00:00,114.47,114.85,114.46,114.78,16900.0,83.0186,83.2942,83.0113,83.2434,16900.0
2014-10-27 11:30:00,114.78,114.78,114.51,114.55,8800.0,83.2434,83.2434,83.0476,83.0766,8800.0
2014-10-27 12:00:00,114.54,114.71,114.54,114.6,6000.0,83.0694,83.1927,83.0694,83.1129,6000.0
2014-10-27 12:30:00,114.53,114.56,114.43,114.45,8800.0,83.0621,83.0839,82.9896,83.0041,8800.0
2014-10-27 13:00:00,114.49,114.7,114.49,114.58,9500.0,83.0331,83.1854,83.0331,83.0984,9500.0
2014-10-27 13:30:00,114.57,114.57,114.36,114.36,7200.0,83.0911,83.0911,82.9388,82.9388,7200.0
2014-10-27 14:00:00,114.38,114.54,114.36,114.48,6400.0,82.9533,83.0694,82.9388,83.0259,6400.0
2014-10-27 14:30:00,114.44,114.55,114.35,114.4,6600.0,82.9968,83.0766,82.9316,82.9678,6600.0
2014-10-27 15:00:00,114.4,114.5,114.36,114.37,16500.0,82.9678,83.0404,82.9388,82.9461,16500.0
2014-10-27 15:30:00,114.34,114.51,114.32,114.34,21200.0,82.9243,83.0476,82.9098,82.9243,21200.0
2014-10-28 09:30:00,114.65,114.94,114.11,114.48,29500.0,83.1491,83.3595,82.7575,83.0259,29500.0
2014-10-28 10:00:00,114.45,114.59,114.27,114.36,28100.0,83.0041,83.1056,82.8736,82.9388,28100.0
2014-10-28 10:30:00,114.35,114.45,114.3,114.32,23300.0,82.9316,83.0041,82.8953,82.9098,23300.0
2014-10-28 11:00:00,114.35,114.41,114.32,114.35,24200.0,82.9316,82.9751,82.9098,82.9316,24200.0
2014-10-28 11:30:00,114.35,114.41,114.25,114.31,25200.0,82.9316,82.9751,82.859,82.9026,25200.0
2014-10-28 12:00:00,114.33,114.4,114.28,114.33,10600.0,82.9171,82.9678,82.8808,82.9171,10600.0
2014-10-28 12:30:00,114.34,114.4,114.27,114.35,21300.0,82.9243,82.9678,82.8736,82.9316,21300.0
2014-10-28 13:00:00,114.35,114.43,114.35,114.43,13200.0,82.9316,82.9896,82.9316,82.9896,13200.0
2014-10-28 13:30:00,114.45,114.49,114.35,114.48,22500.0,83.0041,83.0331,82.9316,83.0259,22500.0
2014-10-28 14:00:00,114.49,114.71,114.38,114.71,32900.0,83.0331,83.1927,82.9533,83.1927,32900.0
2014-10-28 14:30:00,114.71,114.76,114.64,114.75,26000.0,83.1927,83.2289,83.1419,83.2217,26000.0
2014-10-28 15:00:00,114.76,115.0,114.76,114.94,26400.0,83.2289,83.403,83.2289,83.3595,26400.0
2014-10-28 15:30:00,114.96,115.09,114.91,115.07,43600.0,83.374,83.4683,83.3377,83.4537,43600.0
2014-10-29 09:30:00,116.0,116.65,115.87,116.65,29900.0,84.1282,84.5996,84.0339,84.5996,29900.0
2014-10-29 10:00:00,116.62,116.62,116.38,116.42,15900.0,84.5779,84.5779,84.4038,84.4328,15900.0
2014-10-29 10:30:00,116.41,116.48,116.1,116.14,17000.0,84.4256,84.4763,84.2007,84.2298,17000.0
2014-10-29 11:00:00,116.13,116.3,116.1,116.27,7700.0,84.2225,84.3458,84.2007,84.324,7700.0
2014-10-29 11:30:00,116.29,116.29,116.06,116.15,7900.0,84.3385,84.3385,84.1717,84.237,7900.0
2014-10-29 12:00:00,116.15,116.15,115.94,115.94,14100.0,84.237,84.237,84.0847,84.0847,14100.0
2014-10-29 12:30:00,115.92,115.97,115.83,115.9,8000.0,84.0702,84.1065,84.0049,84.0557,8000.0
2014-10-29 13:00:00,115.93,115.96,115.86,115.88,6700.0,84.0775,84.0992,84.0267,84.0412,6700.0
2014-10-29 13:30:00,115.92,115.94,115.75,115.91,5100.0,84.0702,84.0847,83.9469,84.063,5100.0
2014-10-29 14:00:00,115.88,115.88,115.27,115.84,15200.0,84.0412,84.0412,83.5988,84.0122,15200.0
2014-10-29 14:30:00,115.78,115.94,115.63,115.83,10000.0,83.9687,84.0847,83.8599,84.0049,10000.0
2014-10-29 15:00:00,115.79,115.83,115.48,115.58,12100.0,83.9759,84.0049,83.7511,83.8236,12100.0
2014-10-29 15:30:00,115.56,115.88,115.55,115.81,33800.0,83.8091,84.0412,83.8019,83.9904,33800.0
2014-10-30 09:30:00,114.8,115.17,114.8,114.9,28800.0,83.2579,83.5263,83.2579,83.3305,28800.0
2014-10-30 10:00:00,114.88,115.09,114.79,115.07,7700.0,83.3159,83.4683,83.2507,83.4537,7700.0
2014-10-30 10:30:00,115.08,115.08,114.86,115.05,7100.0,83.461,83.461,83.3014,83.4392,7100.0
2014-10-30 11:00:00,115.05,115.22,114.99,115.16,5500.0,83.4392,83.5625,83.3957,83.519,5500.0
2014-10-30 11:30:00,115.15,115.31,115.14,115.29,13100.0,83.5118,83.6278,83.5045,83.6133,13100.0
2014-10-30 12:00:00,115.33,115.41,115.25,115.41,4700.0,83.6423,83.7003,83.5843,83.7003,4700.0
2014-10-30 12:30:00,115.43,115.47,115.39,115.4,4500.0,83.7148,83.7438,83.6858,83.6931,4500.0
2014-10-30 13:00:00,115.4,115.78,115.39,115.71,2900.0,83.6931,83.9687,83.6858,83.9179,2900.0
2014-10-30 13:30:00,115.79,116.16,115.68,116.1,11700.0,83.9759,84.2443,83.8961,84.2007,11700.0
2014-10-30 14:00:00,116.13,116.3,116.11,116.19,12700.0,84.2225,84.3458,84.208,84.266,12700.0
2014-10-30 14:30:00,116.14,116.28,115.88,115.91,8300.0,84.2298,84.3313,84.0412,84.063,8300.0
2014-10-30 15:00:00,115.91,116.05,115.72,115.8,9100.0,84.063,84.1645,83.9252,83.9832,9100.0
2014-10-30 15:30:00,115.77,115.93,115.77,115.86,25300.0,83.9614,84.0775,83.9614,84.0267,25300.0
2014-10-31 09:30:00,119.05,119.42,118.5,119.21,105200.0,86.3402,86.6086,85.9413,86.4563,105200.0
2014-10-31 10:00:00,119.22,119.53,119.17,119.53,61300.0,86.4635,86.6883,86.4272,86.6883,61300.0
2014-10-31 10:30:00,119.52,119.78,119.51,119.72,60200.0,86.6811,86.8696,86.6738,86.8261,60200.0
2014-10-31 11:00:00,119.76,120.36,119.71,120.36,56300.0,86.8551,87.2903,86.8189,87.2903,56300.0
2014-10-31 11:30:00,120.32,120.5,120.14,120.32,44200.0,87.2613,87.3918,87.1307,87.2613,44200.0
2014-10-31 12:00:00,120.31,120.58,120.21,120.58,32900.0,87.254,87.4498,87.1815,87.4498,32900.0
2014-10-31 12:30:00,120.58,120.98,120.48,120.88,69900.0,87.4498,87.7399,87.3773,87.6674,69900.0
2014-10-31 13:00:00,120.88,121.09,120.79,121.09,67000.0,87.6674,87.8197,87.6021,87.8197,67000.0
2014-10-31 13:30:00,121.1,121.24,120.93,120.93,47500.0,87.827,87.9285,87.7037,87.7037,47500.0
2014-10-31 14:00:00,120.95,121.14,120.86,121.14,72200.0,87.7182,87.856,87.6529,87.856,72200.0
2014-10-31 14:30:00,121.12,121.25,121.09,121.22,37800.0,87.8415,87.9357,87.8197,87.914,37800.0
2014-10-31 15:00:00,121.23,121.23,121.13,121.21,47500.0,87.9212,87.9212,87.8487,87.9067,47500.0
2014-10-31 15:30:00,121.21,121.44,121.17,121.42,110700.0,87.9067,88.0735,87.8777,88.059,110700.0
2014-11-03 09:30:00,121.3,121.35,120.81,121.18,95700.0,87.972,88.0083,87.6166,87.885,95700.0
2014-11-03 10:00:00,121.18,121.3,120.91,121.04,40900.0,87.885,87.972,87.6892,87.7834,40900.0
2014-11-03 10:30:00,121.08,121.14,120.96,121.14,44700.0,87.8125,87.856,87.7254,87.856,44700.0
2014-11-03 11:00:00,121.14,121.14,120.92,121.08,41400.0,87.856,87.856,87.6964,87.8125,41400.0
2014-11-03 11:30:00,121.1,121.33,121.05,121.3,32800.0,87.827,87.9938,87.7907,87.972,32800.0
2014-11-03 12:00:00,121.31,121.55,121.31,121.42,29600.0,87.9793,88.1533,87.9793,88.059,29600.0
2014-11-03 12:30:00,121.38,121.57,121.32,121.51,28300.0,88.03,88.1678,87.9865,88.1243,28300.0
2014-11-03 13:00:00,121.54,121.67,121.51,121.65,15100.0,88.1461,88.2404,88.1243,88.2258,15100.0
2014-11-03 13:30:00,121.64,121.91,121.59,121.86,37700.0,88.2186,88.4144,88.1823,88.3781,37700.0
2014-11-03 14:00:00,121.86,122.0,121.72,121.93,48400.0,88.3781,88.4797,88.2766,88.4289,48400.0
2014-11-03 14:30:00,121.94,121.97,121.75,121.83,39000.0,88.4362,88.4579,88.2984,88.3564,39000.0
2014-11-03 15:00:00,121.81,122.03,121.77,121.8,77500.0,88.3419,88.5014,88.3129,88.3346,77500.0
2014-11-03 15:30:00,121.76,121.99,121.76,121.95,128400.0,88.3056,88.4724,88.3056,88.4434,128400.0
2014-11-04 09:30:00,119.5,119.72,118.67,119.13,63400.0,86.6666,86.8261,86.0646,86.3982,63400.0
2014-11-04 10:00:00,119.09,119.26,118.72,118.85,58200.0,86.3692,86.4925,86.1009,86.1952,58200.0
2014-11-04 10:30:00,118.88,118.9,118.38,118.41,48100.0,86.2169,86.2314,85.8543,85.8761,48100.0
2014-11-04 11:00:00,118.37,118.8,118.31,118.77,33000.0,85.847,86.1589,85.8035,86.1371,33000.0
2014-11-04 11:30:00,118.78,118.78,118.54,118.61,22200.0,86.1444,86.1444,85.9703,86.0211,22200.0
2014-11-04 12:00:00,118.6,118.92,118.6,118.92,20400.0,86.0139,86.2459,86.0139,86.2459,20400.0
2014-11-04 12:30:00,118.92,119.11,118.87,118.98,13500.0,86.2459,86.3837,86.2097,86.2894,13500.0
2014-11-04 13:00:00,118.97,119.15,118.91,119.11,18000.0,86.2822,86.4127,86.2387,86.3837,18000.0
2014-11-04 13:30:00,119.1,119.34,118.99,119.31,13800.0,86.3765,86.5505,86.2967,86.5288,13800.0
2014-11-04 14:00:00,119.34,119.5,119.08,119.13,21600.0,86.5505,86.6666,86.362,86.3982,21600.0
2014-11-04 14:30:00,119.1,119.4,119.06,119.4,13100.0,86.3765,86.594,86.3475,86.594,13100.0
2014-11-04 15:00:00,119.42,119.44,119.21,119.31,38600.0,86.6086,86.6231,86.4563,86.5288,38600.0
2014-11-04 15:30:00,119.32,119.45,119.22,119.45,58700.0,86.536,86.6303,86.4635,86.6303,58700.0
2014-11-05 09:30:00,121.03,121.05,120.41,120.71,69200.0,87.7762,87.7907,87.3265,87.5441,69200.0
2014-11-05 10:00:00,120.6,120.71,120.53,120.53,17100.0,87.4643,87.5441,87.4136,87.4136,17100.0
2014-11-05 10:30:00,120.55,121.39,120.51,121.24,54900.0,87.4281,88.0373,87.3991,87.9285,54900.0
2014-11-05 11:00:00,121.3,121.39,121.15,121.28,11600.0,87.972,88.0373,87.8632,87.9575,11600.0
2014-11-05 11:30:00,121.27,121.39,121.15,121.32,10700.0,87.9503,88.0373,87.8632,87.9865,10700.0
2014-11-05 12:00:00,121.35,121.75,121.31,121.68,30500.0,88.0083,88.2984,87.9793,88.2476,30500.0
2014-11-05 12:30:00,121.66,121.69,121.5,121.53,9700.0,88.2331,88.2549,88.1171,88.1388,9700.0
2014-11-05 13:00:00,121.5,121.6,121.23,121.44,16000.0,88.1171,88.1896,87.9212,88.0735,16000.0
2014-11-05 13:30:00,121.45,121.58,121.35,121.56,12700.0,88.0808,88.1751,88.0083,88.1606,12700.0
2014-11-05 14:00:00,121.58,121.59,121.49,121.54,6500.0,88.1751,88.1823,88.1098,88.1461,6500.0
2014-11-05 14:30:00,121.56,121.59,121.45,121.49,8100.0,88.1606,88.1823,88.0808,88.1098,8100.0
2014-11-05 15:00:00,121.51,121.54,121.3,121.33,13700.0,88.1243,88.1461,87.972,87.9938,13700.0
2014-11-05 15:30:00,121.33,121.42,121.11,121.37,45900.0,87.9938,88.059,87.8342,88.0228,45900.0
2014-11-06 09:30:00,119.52,119.67,119.2,119.2,63600.0,86.6811,86.7899,86.449,86.449,63600.0
2014-11-06 10:00:00,119.31,119.42,119.02,119.35,18800.0,86.5288,86.6086,86.3185,86.5578,18800.0
2014-11-06 10:30:00,119.31,119.64,119.23,119.56,31400.0,86.5288,86.7681,86.4708,86.7101,31400.0
2014-11-06 11:00:00,119.57,119.7,119.52,119.52,15900.0,86.7173,86.8116,86.6811,86.6811,15900.0
2014-11-06 11:30:00,119.53,119.72,119.53,119.66,20000.0,86.6883,86.8261,86.6883,86.7826,20000.0
2014-11-06 12:00:00,119.69,119.84,119.66,119.73,19500.0,86.8044,86.9132,86.7826,86.8334,19500.0
2014-11-06 12:30:00,119.73,119.82,119.72,119.79,11300.0,86.8334,86.8987,86.8261,86.8769,11300.0
2014-11-06 13:00:00,119.85,119.96,119.77,119.95,9400.0,86.9204,87.0002,86.8624,86.9929,9400.0
2014-11-06 13:30:00,119.96,119.98,119.85,119.91,15400.0,87.0002,87.0147,86.9204,86.9639,15400.0
2014-11-06 14:00:00,119.91,119.94,119.8,119.94,10500.0,86.9639,86.9857,86.8841,86.9857,10500.0
2014-11-06 14:30:00,119.93,119.98,119.84,119.93,16600.0,86.9784,87.0147,86.9132,86.9784,16600.0
2014-11-06 15:00:00,119.93,119.93,119.79,119.83,19900.0,86.9784,86.9784,86.8769,86.9059,19900.0
2014-11-06 15:30:00,119.88,119.97,119.73,119.77,74900.0,86.9422,87.0074,86.8334,86.8624,74900.0
2014-11-07 09:30:00,118.43,118.46,117.68,117.93,80500.0,85.8906,85.9123,85.3466,85.5279,80500.0
2014-11-07 10:00:00,117.99,118.38,117.99,118.2,38400.0,85.5715,85.8543,85.5715,85.7238,38400.0
2014-11-07 10:30:00,118.21,118.53,118.07,118.49,25100.0,85.731,85.9631,85.6295,85.9341,25100.0
2014-11-07 11:00:00,118.5,118.59,118.4,118.43,18200.0,85.9413,86.0066,85.8688,85.8906,18200.0
2014-11-07 11:30:00,118.46,118.47,118.25,118.36,23000.0,85.9123,85.9196,85.76,85.8398,23000.0
2014-11-07 12:00:00,118.33,118.33,118.09,118.23,24400.0,85.818,85.818,85.644,85.7455,24400.0
2014-11-07 12:30:00,118.21,118.3,118.15,118.3,13700.0,85.731,85.7963,85.6875,85.7963,13700.0
2014-11-07 13:00:00,118.29,118.31,118.22,118.29,15300.0,85.789,85.8035,85.7383,85.789,15300.0
2014-11-07 13:30:00,118.3,118.31,118.21,118.24,17800.0,85.7963,85.8035,85.731,85.7528,17800.0
2014-11-07 14:00:00,118.23,118.3,118.16,118.17,26400.0,85.7455,85.7963,85.6947,85.702,26400.0
2014-11-07 14:30:00,118.19,118.44,118.19,118.39,42500.0,85.7165,85.8978,85.7165,85.8616,42500.0
2014-11-07 15:00:00,118.4,118.46,118.24,118.27,28900.0,85.8688,85.9123,85.7528,85.7745,28900.0
2014-11-07 15:30:00,118.24,118.66,118.18,118.66,74400.0,85.7528,86.0574,85.7093,86.0574,74400.0
2014-11-10 09:30:00,117.81,117.86,117.5,117.6,41500.0,85.4409,85.4772,85.2161,85.2886,41500.0
2014-11-10 10:00:00,117.6,117.74,117.6,117.62,79100.0,85.2886,85.3901,85.2886,85.3031,79100.0
2014-11-10 10:30:00,117.62,117.93,117.61,117.92,21800.0,85.3031,85.5279,85.2959,85.5207,21800.0
2014-11-10 11:00:00,117.91,117.96,117.86,117.96,15300.0,85.5134,85.5497,85.4772,85.5497,15300.0
2014-11-10 11:30:00,117.96,118.29,117.96,118.26,18800.0,85.5497,85.789,85.5497,85.7673,18800.0
2014-11-10 12:00:00,118.26,118.28,118.15,118.17,12300.0,85.7673,85.7818,85.6875,85.702,12300.0
2014-11-10 12:30:00,118.16,118.16,118.05,118.14,5900.0,85.6947,85.6947,85.615,85.6802,5900.0
2014-11-10 13:00:00,118.11,118.2,118.05,118.2,10000.0,85.6585,85.7238,85.615,85.7238,10000.0
2014-11-10 13:30:00,118.2,118.2,118.1,118.14,8300.0,85.7238,85.7238,85.6512,85.6802,8300.0
2014-11-10 14:00:00,118.13,118.24,118.1,118.21,13500.0,85.673,85.7528,85.6512,85.731,13500.0
2014-11-10 14:30:00,118.2,118.23,118.13,118.17,10600.0,85.7238,85.7455,85.673,85.702,10600.0
2014-11-10 15:00:00,118.15,118.19,118.11,118.11,13100.0,85.6875,85.7165,85.6585,85.6585,13100.0
2014-11-10 15:30:00,118.09,118.1,117.86,117.95,49200.0,85.644,85.6512,85.4772,85.5424,49200.0
2014-11-11 09:30:00,118.5,118.86,118.43,118.8,81600.0,85.9413,86.2024,85.8906,86.1589,81600.0
2014-11-11 10:00:00,118.79,119.2,118.79,119.2,21000.0,86.1517,86.449,86.1517,86.449,21000.0
2014-11-11 10:30:00,119.19,119.3,119.03,119.27,23000.0,86.4417,86.5215,86.3257,86.4998,23000.0
2014-11-11 11:00:00,119.28,119.41,119.19,119.28,19900.0,86.507,86.6013,86.4417,86.507,19900.0
2014-11-11 11:30:00,119.29,119.41,119.26,119.34,23600.0,86.5143,86.6013,86.4925,86.5505,23600.0
2014-11-11 12:00:00,119.34,119.4,119.29,119.29,14500.0,86.5505,86.594,86.5143,86.5143,14500.0
2014-11-11 12:30:00,119.33,119.43,119.23,119.3,21700.0,86.5433,86.6158,86.4708,86.5215,21700.0
2014-11-11 13:00:00,119.28,119.36,119.23,119.36,16800.0,86.507,86.565,86.4708,86.565,16800.0
2014-11-11 13:30:00,119.37,119.38,119.29,119.3,15400.0,86.5723,86.5795,86.5143,86.5215,15400.0
2014-11-11 14:00:00,119.3,119.35,119.18,119.34,24700.0,86.5215,86.5578,86.4345,86.5505,24700.0
2014-11-11 14:30:00,119.35,119.37,119.27,119.34,19200.0,86.5578,86.5723,86.4998,86.5505,19200.0
2014-11-11 15:00:00,119.34,119.36,119.15,119.17,26300.0,86.5505,86.565,86.4127,86.4272,26300.0
2014-11-11 15:30:00,119.16,119.28,119.12,119.14,83600.0,86.42,86.507,86.391,86.4055,83600.0
2014-11-12 09:30:00,118.74,118.76,118.11,118.41,18300.0,86.1154,86.1299,85.6585,85.8761,18300.0
2014-11-12 10:00:00,118.42,118.62,118.38,118.52,9300.0,85.8833,86.0284,85.8543,85.9558,9300.0
2014-11-12 10:30:00,118.49,118.5,118.24,118.24,9100.0,85.9341,85.9413,85.7528,85.7528,9100.0
2014-11-12 11:00:00,118.26,118.33,118.15,118.23,9500.0,85.7673,85.818,85.6875,85.7455,9500.0
2014-11-12 11:30:00,118.26,118.46,118.23,118.45,6200.0,85.7673,85.9123,85.7455,85.9051,6200.0
2014-11-12 12:00:00,118.45,118.56,118.42,118.53,7900.0,85.9051,85.9848,85.8833,85.9631,7900.0
2014-11-12 12:30:00,118.53,118.53,118.43,118.47,7800.0,85.9631,85.9631,85.8906,85.9196,7800.0
2014-11-12 13:00:00,118.47,118.74,118.45,118.74,6400.0,85.9196,86.1154,85.9051,86.1154,6400.0
2014-11-12 13:30:00,118.74,118.88,118.59,118.59,6300.0,86.1154,86.2169,86.0066,86.0066,6300.0
2014-11-12 14:00:00,118.6,118.73,118.58,118.72,7800.0,86.0139,86.1081,85.9994,86.1009,7800.0
2014-11-12 14:30:00,118.74,118.74,118.41,118.42,25900.0,86.1154,86.1154,85.8761,85.8833,25900.0
2014-11-12 15:00:00,118.41,118.69,118.38,118.62,21300.0,85.8761,86.0791,85.8543,86.0284,21300.0
2014-11-12 15:30:00,118.62,118.94,118.62,118.82,39300.0,86.0284,86.2604,86.0284,86.1734,39300.0
2014-11-13 09:30:00,119.65,120.14,119.65,119.97,29200.0,86.7754,87.1307,86.7754,87.0074,29200.0
2014-11-13 10:00:00,120.01,120.37,120.0,120.33,9800.0,87.0364,87.2975,87.0292,87.2685,9800.0
2014-11-13 10:30:00,120.3,120.37,120.18,120.18,12300.0,87.2468,87.2975,87.1597,87.1597,12300.0
2014-11-13 11:00:00,120.14,120.16,119.92,120.01,16700.0,87.1307,87.1452,86.9712,87.0364,16700.0
2014-11-13 11:30:00,120.0,120.08,119.82,119.98,15800.0,87.0292,87.0872,86.8987,87.0147,15800.0
2014-11-13 12:00:00,119.98,119.99,119.82,119.94,10200.0,87.0147,87.0219,86.8987,86.9857,10200.0
2014-11-13 12:30:00,119.95,120.0,119.73,119.73,7900.0,86.9929,87.0292,86.8334,86.8334,7900.0
2014-11-13 13:00:00,119.73,119.91,119.71,119.75,9900.0,86.8334,86.9639,86.8189,86.8479,9900.0
2014-11-13 13:30:00,119.81,119.82,119.66,119.77,8700.0,86.8914,86.8987,86.7826,86.8624,8700.0
2014-11-13 14:00:00,119.77,119.83,119.7,119.83,14500.0,86.8624,86.9059,86.8116,86.9059,14500.0
2014-11-13 14:30:00,119.8,119.88,119.78,119.81,9300.0,86.8841,86.9422,86.8696,86.8914,9300.0
2014-11-13 15:00:00,119.82,119.94,119.79,119.81,16200.0,86.8987,86.9857,86.8769,86.8914,16200.0
2014-11-13 15:30:00,119.79,119.94,119.79,119.84,43000.0,86.8769,86.9857,86.8769,86.9132,43000.0
2014-11-14 09:30:00,119.58,119.58,119.23,119.34,17800.0,86.7246,86.7246,86.4708,86.5505,17800.0
2014-11-14 10:00:00,119.35,119.58,119.35,119.45,7300.0,86.5578,86.7246,86.5578,86.6303,7300.0
2014-11-14 10:30:00,119.45,119.75,119.38,119.62,5700.0,86.6303,86.8479,86.5795,86.7536,5700.0
2014-11-14 11:00:00,119.67,119.67,119.44,119.45,8700.0,86.7899,86.7899,86.6231,86.6303,8700.0
2014-11-14 11:30:00,119.42,119.55,119.42,119.49,5200.0,86.6086,86.7028,86.6086,86.6593,5200.0
2014-11-14 12:00:00,119.52,119.61,119.42,119.56,10200.0,86.6811,86.7464,86.6086,86.7101,10200.0
2014-11-14 12:30:00,119.5,119.67,119.49,119.51,6300.0,86.6666,86.7899,86.6593,86.6738,6300.0
2014-11-14 13:00:00,119.47,119.69,119.38,119.68,22600.0,86.6448,86.8044,86.5795,86.7971,22600.0
2014-11-14 13:30:00,119.68,119.68,119.48,119.48,17600.0,86.7971,86.7971,86.6521,86.6521,17600.0
2014-11-14 14:00:00,119.48,119.68,119.46,119.64,11500.0,86.6521,86.7971,86.6376,86.7681,11500.0
2014-11-14 14:30:00,119.65,119.66,119.51,119.58,6300.0,86.7754,86.7826,86.6738,86.7246,6300.0
2014-11-14 15:00:00,119.59,119.78,119.58,119.77,12600.0,86.7318,86.8696,86.7246,86.8624,12600.0
2014-11-14 15:30:00,119.77,119.88,119.77,119.85,24900.0,86.8624,86.9422,86.8624,86.9204,24900.0
2014-11-17 09:30:00,118.5,118.77,118.08,118.77,51000.0,85.9413,86.1371,85.6367,86.1371,51000.0
2014-11-17 10:00:00,118.77,119.14,118.68,118.97,29300.0,86.1371,86.4055,86.0719,86.2822,29300.0
2014-11-17 10:30:00,118.99,119.0,118.73,118.84,14000.0,86.2967,86.304,86.1081,86.1879,14000.0
2014-11-17 11:00:00,118.84,118.85,118.65,118.7,12800.0,86.1879,86.1952,86.0501,86.0864,12800.0
2014-11-17 11:30:00,118.67,118.68,118.55,118.62,5800.0,86.0646,86.0719,85.9776,86.0284,5800.0
2014-11-17 12:00:00,118.62,118.8,118.58,118.8,5500.0,86.0284,86.1589,85.9994,86.1589,5500.0
2014-11-17 12:30:00,118.78,118.91,118.74,118.85,4500.0,86.1444,86.2387,86.1154,86.1952,4500.0
2014-11-17 13:00:00,118.82,118.92,118.79,118.85,9300.0,86.1734,86.2459,86.1517,86.1952,9300.0
2014-11-17 13:30:00,118.89,118.98,118.88,118.92,16500.0,86.2242,86.2894,86.2169,86.2459,16500.0
2014-11-17 14:00:00,118.92,118.92,118.8,118.81,14800.0,86.2459,86.2459,86.1589,86.1662,14800.0
2014-11-17 14:30:00,118.83,118.9,118.8,118.82,12000.0,86.1807,86.2314,86.1589,86.1734,12000.0
2014-11-17 15:00:00,118.81,118.87,118.72,118.85,20600.0,86.1662,86.2097,86.1009,86.1952,20600.0
2014-11-17 15:30:00,118.83,118.85,118.59,118.59,40100.0,86.1807,86.1952,86.0066,86.0066,40100.0
2014-11-18 09:30:00,119.68,119.93,119.57,119.91,38600.0,86.7971,86.9784,86.7173,86.9639,38600.0
2014-11-18 10:00:00,119.97,120.1,119.88,120.04,24700.0,87.0074,87.1017,86.9422,87.0582,24700.0
2014-11-18 10:30:00,120.05,120.05,119.84,119.85,16800.0,87.0655,87.0655,86.9132,86.9204,16800.0
2014-11-18 11:00:00,119.82,120.06,119.81,119.98,8600.0,86.8987,87.0727,86.8914,87.0147,8600.0
2014-11-18 11:30:00,120.03,120.23,120.02,120.18,20600.0,87.051,87.196,87.0437,87.1597,20600.0
2014-11-18 12:00:00,120.2,120.24,120.05,120.11,26100.0,87.1742,87.2033,87.0655,87.109,26100.0
2014-11-18 12:30:00,120.15,120.2,120.06,120.14,8200.0,87.138,87.1742,87.0727,87.1307,8200.0
2014-11-18 13:00:00,120.16,120.3,120.06,120.3,12500.0,87.1452,87.2468,87.0727,87.2468,12500.0
2014-11-18 13:30:00,120.28,120.3,120.11,120.22,16900.0,87.2323,87.2468,87.109,87.1887,16900.0
2014-11-18 14:00:00,120.2,120.38,120.19,120.29,10700.0,87.1742,87.3048,87.167,87.2395,10700.0
2014-11-18 14:30:00,120.31,120.39,120.12,120.16,14500.0,87.254,87.312,87.1162,87.1452,14500.0
2014-11-18 15:00:00,120.15,120.26,120.13,120.21,15700.0,87.138,87.2178,87.1235,87.1815,15700.0
2014-11-18 15:30:00,120.2,120.22,120.08,120.12,56900.0,87.1742,87.1887,87.0872,87.1162,56900.0
2014-11-19 09:30:00,120.07,120.23,119.63,119.78,32800.0,87.08,87.196,86.7609,86.8696,32800.0
2014-11-19 10:00:00,119.79,119.84,119.57,119.57,16600.0,86.8769,86.9132,86.7173,86.7173,16600.0
2014-11-19 10:30:00,119.57,119.65,119.46,119.58,13300.0,86.7173,86.7754,86.6376,86.7246,13300.0
2014-11-19 11:00:00,119.57,119.99,119.54,119.91,24100.0,86.7173,87.0219,86.6956,86.9639,24100.0
2014-11-19 11:30:00,119.88,120.09,119.86,120.09,6800.0,86.9422,87.0945,86.9277,87.0945,6800.0
2014-11-19 12:00:00,120.11,120.31,120.07,120.2,11900.0,87.109,87.254,87.08,87.1742,11900.0
2014-11-19 12:30:00,120.18,120.28,120.13,120.24,8500.0,87.1597,87.2323,87.1235,87.2033,8500.0
2014-11-19 13:00:00,120.24,120.29,120.19,120.21,10100.0,87.2033,87.2395,87.167,87.1815,10100.0
2014-11-19 13:30:00,120.2,120.35,120.2,120.3,14500.0,87.1742,87.283,87.1742,87.2468,14500.0
2014-11-19 14:00:00,120.33,120.5,120.22,120.27,23500.0,87.2685,87.3918,87.1887,87.225,23500.0
2014-11-19 14:30:00,120.26,120.36,120.14,120.32,56500.0,87.2178,87.2903,87.1307,87.2613,56500.0
2014-11-19 15:00:00,120.29,120.52,120.26,120.46,44900.0,87.2395,87.4063,87.2178,87.3628,44900.0
2014-11-19 15:30:00,120.47,120.47,120.29,120.35,49700.0,87.3701,87.3701,87.2395,87.283,49700.0
2014-11-20 09:30:00,119.75,119.78,119.54,119.56,26500.0,86.8479,86.8696,86.6956,86.7101,26500.0
2014-11-20 10:00:00,119.58,119.75,119.51,119.69,11500.0,86.7246,86.8479,86.6738,86.8044,11500.0
2014-11-20 10:30:00,119.7,119.97,119.7,119.88,10400.0,86.8116,87.0074,86.8116,86.9422,10400.0
2014-11-20 11:00:00,119.9,119.98,119.89,119.98,5300.0,86.9567,87.0147,86.9494,87.0147,5300.0
2014-11-20 11:30:00,119.98,120.03,119.92,119.92,4800.0,87.0147,87.051,86.9712,86.9712,4800.0
2014-11-20 12:00:00,119.9,119.98,119.86,119.92,6300.0,86.9567,87.0147,86.9277,86.9712,6300.0
2014-11-20 12:30:00,119.92,120.01,119.89,119.89,5200.0,86.9712,87.0364,86.9494,86.9494,5200.0
2014-11-20 13:00:00,119.94,119.99,119.85,119.86,4600.0,86.9857,87.0219,86.9204,86.9277,4600.0
2014-11-20 13:30:00,119.87,119.9,119.75,119.78,5300.0,86.9349,86.9567,86.8479,86.8696,5300.0
2014-11-20 14:00:00,119.78,119.88,119.77,119.83,6500.0,86.8696,86.9422,86.8624,86.9059,6500.0
2014-11-20 14:30:00,119.83,119.85,119.71,119.72,5700.0,86.9059,86.9204,86.8189,86.8261,5700.0
2014-11-20 15:00:00,119.65,119.71,119.61,119.64,6700.0,86.7754,86.8189,86.7464,86.7681,6700.0
2014-11-20 15:30:00,119.65,119.75,119.57,119.75,19800.0,86.7754,86.8479,86.7173,86.8479,19800.0
2014-11-21 09:30:00,120.61,121.7,120.61,121.65,91800.0,87.4716,88.2621,87.4716,88.2258,91800.0
2014-11-21 10:00:00,121.68,121.68,121.49,121.55,48200.0,88.2476,88.2476,88.1098,88.1533,48200.0
2014-11-21 10:30:00,121.55,121.7,121.43,121.66,277500.0,88.1533,88.2621,88.0663,88.2331,277500.0
2014-11-21 11:00:00,121.65,121.66,121.51,121.57,58900.0,88.2258,88.2331,88.1243,88.1678,58900.0
2014-11-21 11:30:00,121.59,121.59,121.4,121.47,49600.0,88.1823,88.1823,88.0445,88.0953,49600.0
2014-11-21 12:00:00,121.46,121.5,121.32,121.36,28500.0,88.0881,88.1171,87.9865,88.0155,28500.0
2014-11-21 12:30:00,121.37,121.4,121.16,121.28,20500.0,88.0228,88.0445,87.8705,87.9575,20500.0
2014-11-21 13:00:00,121.27,121.44,121.03,121.14,58100.0,87.9503,88.0735,87.7762,87.856,58100.0
2014-11-21 13:30:00,121.08,121.28,121.03,121.24,21300.0,87.8125,87.9575,87.7762,87.9285,21300.0
2014-11-21 14:00:00,121.25,121.3,121.2,121.23,22400.0,87.9357,87.972,87.8995,87.9212,22400.0
2014-11-21 14:30:00,121.25,121.37,121.21,121.32,22500.0,87.9357,88.0228,87.9067,87.9865,22500.0
2014-11-21 15:00:00,121.32,121.46,121.31,121.45,27000.0,87.9865,88.0881,87.9793,88.0808,27000.0
2014-11-21 15:30:00,121.45,121.46,121.26,121.29,81300.0,88.0808,88.0881,87.943,87.9648,81300.0
2014-11-24 09:30:00,121.49,121.74,121.3,121.48,72300.0,88.1098,88.2911,87.972,88.1026,72300.0
2014-11-24 10:00:00,121.48,121.6,121.38,121.6,39600.0,88.1026,88.1896,88.03,88.1896,39600.0
2014-11-24 10:30:00,121.56,121.63,121.47,121.47,52100.0,88.1606,88.2113,88.0953,88.0953,52100.0
2014-11-24 11:00:00,121.48,121.52,121.35,121.38,38600.0,88.1026,88.1316,88.0083,88.03,38600.0
2014-11-24 11:30:00,121.4,121.46,121.31,121.45,18400.0,88.0445,88.0881,87.9793,88.0808,18400.0
2014-11-24 12:00:00,121.45,121.55,121.42,121.45,17000.0,88.0808,88.1533,88.059,88.0808,17000.0
2014-11-24 12:30:00,121.42,121.43,121.34,121.37,5800.0,88.059,88.0663,88.001,88.0228,5800.0
2014-11-24 13:00:00,121.36,121.58,121.35,121.47,13200.0,88.0155,88.1751,88.0083,88.0953,13200.0
2014-11-24 13:30:00,121.49,121.56,121.46,121.51,9000.0,88.1098,88.1606,88.0881,88.1243,9000.0
2014-11-24 14:00:00,121.5,121.58,121.48,121.48,13500.0,88.1171,88.1751,88.1026,88.1026,13500.0
2014-11-24 14:30:00,121.5,121.51,121.35,121.35,40300.0,88.1171,88.1243,88.0083,88.0083,40300.0
2014-11-24 15:00:00,121.35,121.49,121.35,121.48,24800.0,88.0083,88.1098,88.0083,88.1026,24800.0
2014-11-24 15:30:00,121.47,121.57,121.4,121.46,68000.0,88.0953,88.1678,88.0445,88.0881,68000.0
2014-11-25 09:30:00,121.75,121.99,121.73,121.92,14700.0,88.2984,88.4724,88.2839,88.4217,14700.0
2014-11-25 10:00:00,121.86,121.98,121.86,121.92,12100.0,88.3781,88.4652,88.3781,88.4217,12100.0
2014-11-25 10:30:00,121.92,121.96,121.85,121.89,18100.0,88.4217,88.4507,88.3709,88.3999,18100.0
2014-11-25 11:00:00,121.88,121.97,121.83,121.84,20300.0,88.3927,88.4579,88.3564,88.3636,20300.0
2014-11-25 11:30:00,121.85,121.97,121.85,121.93,5600.0,88.3709,88.4579,88.3709,88.4289,5600.0
2014-11-25 12:00:00,121.93,121.96,121.88,121.93,5200.0,88.4289,88.4507,88.3927,88.4289,5200.0
2014-11-25 12:30:00,121.93,121.99,121.92,121.94,6500.0,88.4289,88.4724,88.4217,88.4362,6500.0
2014-11-25 13:00:00,121.96,121.99,121.94,121.97,3100.0,88.4507,88.4724,88.4362,88.4579,3100.0
2014-11-25 13:30:00,121.98,121.98,121.93,121.98,7400.0,88.4652,88.4652,88.4289,88.4652,7400.0
2014-11-25 14:00:00,121.96,121.99,121.95,121.96,6000.0,88.4507,88.4724,88.4434,88.4507,6000.0
2014-11-25 14:30:00,121.95,121.97,121.87,121.87,13600.0,88.4434,88.4579,88.3854,88.3854,13600.0
2014-11-25 15:00:00,121.89,121.91,121.84,121.91,7300.0,88.3999,88.4144,88.3636,88.4144,7300.0
2014-11-25 15:30:00,121.91,121.91,121.75,121.78,21000.0,88.4144,88.4144,88.2984,88.3201,21000.0
2014-11-26 09:30:00,122.0,122.0,121.66,121.77,42900.0,88.4797,88.4797,88.2331,88.3129,42900.0
2014-11-26 10:00:00,121.71,121.81,121.55,121.59,12600.0,88.2694,88.3419,88.1533,88.1823,12600.0
2014-11-26 10:30:00,121.56,121.66,121.55,121.57,13100.0,88.1606,88.2331,88.1533,88.1678,13100.0
2014-11-26 11:00:00,121.61,121.63,121.45,121.52,5800.0,88.1968,88.2113,88.0808,88.1316,5800.0
2014-11-26 11:30:00,121.53,121.54,121.44,121.45,6500.0,88.1388,88.1461,88.0735,88.0808,6500.0
2014-11-26 12:00:00,121.46,121.62,121.44,121.57,7600.0,88.0881,88.2041,88.0735,88.1678,7600.0
2014-11-26 12:30:00,121.56,121.59,121.53,121.54,4400.0,88.1606,88.1823,88.1388,88.1461,4400.0
2014-11-26 13:00:00,121.57,121.57,121.48,121.56,4800.0,88.1678,88.1678,88.1026,88.1606,4800.0
2014-11-26 13:30:00,121.57,121.6,121.54,121.55,17000.0,88.1678,88.1896,88.1461,88.1533,17000.0
2014-11-26 14:00:00,121.54,121.54,121.42,121.46,5700.0,88.1461,88.1461,88.059,88.0881,5700.0
2014-11-26 14:30:00,121.46,121.46,121.41,121.42,12000.0,88.0881,88.0881,88.0518,88.059,12000.0
2014-11-26 15:00:00,121.43,121.53,121.43,121.44,9300.0,88.0663,88.1388,88.0663,88.0735,9300.0
2014-11-26 15:30:00,121.44,121.7,121.44,121.68,15800.0,88.0735,88.2621,88.0735,88.2476,15800.0
2014-11-28 09:30:00,122.91,123.13,122.44,123.13,77800.0,89.1397,89.2992,88.7988,89.2992,77800.0
2014-11-28 10:00:00,123.1,123.19,123.08,123.09,31900.0,89.2774,89.3427,89.2629,89.2702,31900.0
2014-11-28 10:30:00,123.1,123.13,123.04,123.12,19600.0,89.2774,89.2992,89.2339,89.292,19600.0
2014-11-28 11:00:00,123.13,123.33,123.12,123.28,14200.0,89.2992,89.4443,89.292,89.408,14200.0
2014-11-28 11:30:00,123.24,123.25,123.16,123.2,10800.0,89.379,89.3862,89.321,89.35,10800.0
2014-11-28 12:00:00,123.2,123.29,123.19,123.21,11900.0,89.35,89.4152,89.3427,89.3572,11900.0
2014-11-28 12:30:00,123.17,123.2,123.05,123.13,17500.0,89.3282,89.35,89.2412,89.2992,17500.0
2014-12-01 09:30:00,124.66,125.23,124.55,125.03,88100.0,90.4088,90.8222,90.3291,90.6772,88100.0
2014-12-01 10:00:00,125.03,125.29,125.0,125.23,28400.0,90.6772,90.8657,90.6554,90.8222,28400.0
2014-12-01 10:30:00,125.24,125.25,124.87,124.89,29800.0,90.8295,90.8367,90.5611,90.5756,29800.0
2014-12-01 11:00:00,124.91,125.25,124.91,125.25,18100.0,90.5901,90.8367,90.5901,90.8367,18100.0
2014-12-01 11:30:00,125.25,125.26,124.92,124.95,22300.0,90.8367,90.844,90.5974,90.6191,22300.0
2014-12-01 12:00:00,124.95,125.23,124.95,125.16,20000.0,90.6191,90.8222,90.6191,90.7715,20000.0
2014-12-01 12:30:00,125.17,125.35,125.17,125.34,16800.0,90.7787,90.9092,90.7787,90.902,16800.0
2014-12-01 13:00:00,125.34,125.52,125.29,125.52,11200.0,90.902,91.0325,90.8657,91.0325,11200.0
2014-12-01 13:30:00,125.51,125.57,125.43,125.43,20900.0,91.0253,91.0688,90.9673,90.9673,20900.0
2014-12-01 14:00:00,125.44,125.53,125.11,125.12,18800.0,90.9745,91.0398,90.7352,90.7424,18800.0
2014-12-01 14:30:00,125.12,125.21,125.09,125.1,18700.0,90.7424,90.8077,90.7207,90.7279,18700.0
2014-12-01 15:00:00,125.1,125.23,125.08,125.18,26100.0,90.7279,90.8222,90.7134,90.786,26100.0
2014-12-01 15:30:00,125.15,125.16,124.91,124.94,45600.0,90.7642,90.7715,90.5901,90.6119,45600.0
2014-12-02 09:30:00,126.56,126.82,126.48,126.74,50000.0,91.7868,91.9754,91.7288,91.9173,50000.0
2014-12-02 10:00:00,126.79,127.03,126.32,126.92,41700.0,91.9536,92.1277,91.6127,92.0479,41700.0
2014-12-02 10:30:00,126.94,126.97,126.66,126.81,38000.0,92.0624,92.0841,91.8593,91.9681,38000.0
2014-12-02 11:00:00,126.81,126.83,126.69,126.78,24700.0,91.9681,91.9826,91.8811,91.9463,24700.0
2014-12-02 11:30:00,126.79,126.97,126.79,126.94,17800.0,91.9536,92.0841,91.9536,92.0624,17800.0
2014-12-02 12:00:00,126.91,126.91,126.73,126.77,11800.0,92.0406,92.0406,91.9101,91.9391,11800.0
2014-12-02 12:30:00,126.75,126.75,126.61,126.64,15800.0,91.9246,91.9246,91.8231,91.8448,15800.0
2014-12-02 13:00:00,126.66,126.82,126.57,126.69,15600.0,91.8593,91.9754,91.794,91.8811,15600.0
2014-12-02 13:30:00,126.66,126.67,126.54,126.54,16100.0,91.8593,91.8666,91.7723,91.7723,16100.0
2014-12-02 14:00:00,126.56,126.76,126.56,126.7,26900.0,91.7868,91.9318,91.7868,91.8883,26900.0
2014-12-02 14:30:00,126.7,126.79,126.61,126.78,17300.0,91.8883,91.9536,91.8231,91.9463,17300.0
2014-12-02 15:00:00,126.78,126.79,126.55,126.59,25200.0,91.9463,91.9536,91.7795,91.8085,25200.0
2014-12-02 15:30:00,126.59,126.66,126.5,126.6,86500.0,91.8085,91.8593,91.7433,91.8158,86500.0
2014-12-03 09:30:00,127.5,127.76,127.12,127.47,84200.0,92.4685,92.6571,92.1929,92.4468,84200.0
2014-12-03 10:00:00,127.51,127.6,127.45,127.53,29500.0,92.4758,92.541,92.4323,92.4903,29500.0
2014-12-03 10:30:00,127.52,127.6,127.48,127.58,27300.0,92.483,92.541,92.454,92.5265,27300.0
2014-12-03 11:00:00,127.59,127.72,127.5,127.71,18300.0,92.5338,92.6281,92.4685,92.6208,18300.0
2014-12-03 11:30:00,127.76,127.81,127.69,127.69,15400.0,92.6571,92.6933,92.6063,92.6063,15400.0
2014-12-03 12:00:00,127.73,127.73,127.53,127.65,13800.0,92.6353,92.6353,92.4903,92.5773,13800.0
2014-12-03 12:30:00,127.66,127.79,127.63,127.79,11400.0,92.5846,92.6788,92.5628,92.6788,11400.0
2014-12-03 13:00:00,127.79,127.86,127.74,127.82,15500.0,92.6788,92.7296,92.6426,92.7006,15500.0
2014-12-03 13:30:00,127.81,127.89,127.77,127.79,12800.0,92.6933,92.7514,92.6643,92.6788,12800.0
2014-12-03 14:00:00,127.79,127.82,127.71,127.81,15100.0,92.6788,92.7006,92.6208,92.6933,15100.0
2014-12-03 14:30:00,127.81,127.82,127.63,127.7,19000.0,92.6933,92.7006,92.5628,92.6136,19000.0
2014-12-03 15:00:00,127.7,127.74,127.57,127.72,25200.0,92.6136,92.6426,92.5193,92.6281,25200.0
2014-12-03 15:30:00,127.74,127.83,127.62,127.73,63300.0,92.6426,92.7079,92.5555,92.6353,63300.0
2014-12-04 09:30:00,128.81,128.81,128.31,128.4,59000.0,93.4186,93.4186,93.056,93.1212,59000.0
2014-12-04 10:00:00,128.36,128.49,128.26,128.27,35200.0,93.0922,93.1865,93.0197,93.027,35200.0
2014-12-04 10:30:00,128.26,128.38,128.1,128.36,23900.0,93.0197,93.1067,92.9037,93.0922,23900.0
2014-12-04 11:00:00,128.36,128.36,128.19,128.25,8200.0,93.0922,93.0922,92.9689,93.0125,8200.0
2014-12-04 11:30:00,128.22,128.43,128.18,128.38,18800.0,92.9907,93.143,92.9617,93.1067,18800.0
2014-12-04 12:00:00,128.41,128.49,128.34,128.39,7200.0,93.1285,93.1865,93.0777,93.114,7200.0
2014-12-04 12:30:00,128.45,128.73,128.43,128.59,12100.0,93.1575,93.3606,93.143,93.259,12100.0
2014-12-04 13:00:00,128.63,128.68,128.53,128.61,13300.0,93.288,93.3243,93.2155,93.2735,13300.0
2014-12-04 13:30:00,128.63,128.69,128.57,128.62,11500.0,93.288,93.3316,93.2445,93.2808,11500.0
2014-12-04 14:00:00,128.62,128.72,128.55,128.71,20500.0,93.2808,93.3533,93.23,93.3461,20500.0
2014-12-04 14:30:00,128.67,128.68,128.51,128.59,14100.0,93.3171,93.3243,93.201,93.259,14100.0
2014-12-04 15:00:00,128.61,128.65,128.44,128.48,33400.0,93.2735,93.3026,93.1502,93.1793,33400.0
2014-12-04 15:30:00,128.48,128.61,128.47,128.59,37000.0,93.1793,93.2735,93.172,93.259,37000.0
2014-12-05 09:30:00,128.86,128.9,128.47,128.51,38400.0,93.4549,93.4839,93.172,93.201,38400.0
2014-12-05 10:00:00,128.54,128.98,128.48,128.89,35100.0,93.2228,93.5419,93.1793,93.4766,35100.0
2014-12-05 10:30:00,128.93,129.06,128.92,129.04,18800.0,93.5056,93.5999,93.4984,93.5854,18800.0
2014-12-05 11:00:00,129.04,129.05,128.84,129.02,26200.0,93.5854,93.5926,93.4403,93.5709,26200.0
2014-12-05 11:30:00,129.01,129.24,129.0,129.11,10200.0,93.5636,93.7304,93.5564,93.6362,10200.0
2014-12-05 12:00:00,129.14,129.22,129.05,129.14,15900.0,93.6579,93.7159,93.5926,93.6579,15900.0
2014-12-05 12:30:00,129.17,129.3,129.1,129.18,24000.0,93.6797,93.774,93.6289,93.6869,24000.0
2014-12-05 13:00:00,129.17,129.2,129.09,129.18,18500.0,93.6797,93.7014,93.6217,93.6869,18500.0
2014-12-05 13:30:00,129.16,129.21,129.12,129.21,12800.0,93.6724,93.7087,93.6434,93.7087,12800.0
2014-12-05 14:00:00,129.21,129.21,129.04,129.08,37300.0,93.7087,93.7087,93.5854,93.6144,37300.0
2014-12-05 14:30:00,129.08,129.11,129.05,129.06,24000.0,93.6144,93.6362,93.5926,93.5999,24000.0
2014-12-05 15:00:00,129.05,129.13,129.03,129.1,23200.0,93.5926,93.6507,93.5781,93.6289,23200.0
2014-12-05 15:30:00,129.13,129.13,128.89,129.03,42600.0,93.6507,93.6507,93.4766,93.5781,42600.0
2014-12-08 09:30:00,129.04,129.19,128.7,128.86,39600.0,93.5854,93.6942,93.3388,93.4549,39600.0
2014-12-08 10:00:00,128.85,129.05,128.84,129.02,23300.0,93.4476,93.5926,93.4403,93.5709,23300.0
2014-12-08 10:30:00,129.02,129.18,128.94,128.98,12300.0,93.5709,93.6869,93.5129,93.5419,12300.0
2014-12-08 11:00:00,128.96,129.05,128.86,128.95,13300.0,93.5274,93.5926,93.4549,93.5201,13300.0
2014-12-08 11:30:00,128.99,128.99,128.81,128.84,7900.0,93.5491,93.5491,93.4186,93.4403,7900.0
2014-12-08 12:00:00,128.82,128.93,128.47,128.68,13500.0,93.4258,93.5056,93.172,93.3243,13500.0
2014-12-08 12:30:00,128.64,128.84,128.58,128.67,11700.0,93.2953,93.4403,93.2518,93.3171,11700.0
2014-12-08 13:00:00,128.63,128.77,128.5,128.52,13000.0,93.288,93.3896,93.1938,93.2083,13000.0
2014-12-08 13:30:00,128.51,128.52,128.3,128.33,26600.0,93.201,93.2083,93.0487,93.0705,26600.0
2014-12-08 14:00:00,128.32,128.4,128.26,128.37,13100.0,93.0632,93.1212,93.0197,93.0995,13100.0
2014-12-08 14:30:00,128.35,128.49,128.25,128.41,13400.0,93.085,93.1865,93.0125,93.1285,13400.0
2014-12-08 15:00:00,128.37,128.62,128.26,128.54,30700.0,93.0995,93.2808,93.0197,93.2228,30700.0
2014-12-08 15:30:00,128.52,128.59,128.37,128.43,39300.0,93.2083,93.259,93.0995,93.143,39300.0
2014-12-09 09:30:00,127.85,127.97,127.43,127.58,70900.0,92.7224,92.8094,92.4178,92.5265,70900.0
2014-12-09 10:00:00,127.61,127.73,127.39,127.47,35100.0,92.5483,92.6353,92.3887,92.4468,35100.0
2014-12-09 10:30:00,127.51,127.55,127.21,127.25,26900.0,92.4758,92.5048,92.2582,92.2872,26900.0
2014-12-09 11:00:00,127.17,127.17,126.85,127.02,46700.0,92.2292,92.2292,91.9971,92.1204,46700.0
2014-12-09 11:30:00,127.05,127.06,126.81,126.92,25200.0,92.1422,92.1494,91.9681,92.0479,25200.0
2014-12-09 12:00:00,126.88,127.22,126.85,127.19,25200.0,92.0189,92.2655,91.9971,92.2437,25200.0
2014-12-09 12:30:00,127.19,127.64,127.15,127.64,23700.0,92.2437,92.5701,92.2147,92.5701,23700.0
2014-12-09 13:00:00,127.62,128.03,127.56,127.98,21000.0,92.5555,92.8529,92.512,92.8166,21000.0
2014-12-09 13:30:00,128.0,128.25,127.98,128.1,12900.0,92.8311,93.0125,92.8166,92.9037,12900.0
2014-12-09 14:00:00,128.06,128.29,128.01,128.18,16900.0,92.8747,93.0415,92.8384,92.9617,16900.0
2014-12-09 14:30:00,128.13,128.18,127.99,128.18,12800.0,92.9254,92.9617,92.8239,92.9617,12800.0
2014-12-09 15:00:00,128.18,128.26,128.12,128.17,17700.0,92.9617,93.0197,92.9182,92.9544,17700.0
2014-12-09 15:30:00,128.16,128.42,128.13,128.36,22100.0,92.9472,93.1357,92.9254,93.0922,22100.0
2014-12-10 09:30:00,126.9,126.91,125.92,125.93,50800.0,92.0334,92.0406,91.3226,91.3299,50800.0
2014-12-10 10:00:00,125.96,126.21,125.95,126.09,19100.0,91.3516,91.533,91.3444,91.4459,19100.0
2014-12-10 10:30:00,126.09,126.18,125.75,126.18,26800.0,91.4459,91.5112,91.1993,91.5112,26800.0
2014-12-10 11:00:00,126.15,126.24,125.82,125.84,15500.0,91.4894,91.5547,91.2501,91.2646,15500.0
2014-12-10 11:30:00,125.87,125.92,125.74,125.89,8600.0,91.2864,91.3226,91.1921,91.3009,8600.0
2014-12-10 12:00:00,125.97,126.06,125.91,126.06,9600.0,91.3589,91.4242,91.3154,91.4242,9600.0
2014-12-10 12:30:00,126.03,126.14,125.99,126.13,7400.0,91.4024,91.4822,91.3734,91.4749,7400.0
2014-12-10 13:00:00,126.13,126.29,126.07,126.14,10600.0,91.4749,91.591,91.4314,91.4822,10600.0
2014-12-10 13:30:00,126.14,126.15,125.76,125.81,39500.0,91.4822,91.4894,91.2066,91.2429,39500.0
2014-12-10 14:00:00,125.79,125.8,125.38,125.44,15900.0,91.2284,91.2356,90.931,90.9745,15900.0
2014-12-10 14:30:00,125.44,125.62,125.41,125.44,15900.0,90.9745,91.1051,90.9528,90.9745,15900.0
2014-12-10 15:00:00,125.44,125.66,125.12,125.66,42400.0,90.9745,91.1341,90.7424,91.1341,42400.0
2014-12-10 15:30:00,125.64,125.82,125.38,125.45,34000.0,91.1196,91.2501,90.931,90.9818,34000.0
2014-12-11 09:30:00,126.55,127.33,126.49,127.07,34800.0,91.7795,92.3452,91.736,92.1567,34800.0
2014-12-11 10:00:00,127.03,127.03,126.84,127.03,18800.0,92.1277,92.1277,91.9899,92.1277,18800.0
2014-12-11 10:30:00,127.09,127.14,126.68,126.68,9900.0,92.1712,92.2074,91.8738,91.8738,9900.0
2014-12-11 11:00:00,126.69,127.08,126.65,127.06,11500.0,91.8811,92.1639,91.8521,92.1494,11500.0
2014-12-11 11:30:00,127.03,127.16,126.97,127.07,12500.0,92.1277,92.2219,92.0841,92.1567,12500.0
2014-12-11 12:00:00,127.01,127.12,126.98,127.03,12100.0,92.1132,92.1929,92.0914,92.1277,12100.0
2014-12-11 12:30:00,127.06,127.15,127.0,127.11,3900.0,92.1494,92.2147,92.1059,92.1857,3900.0
2014-12-11 13:00:00,127.11,127.14,126.87,126.88,10000.0,92.1857,92.2074,92.0116,92.0189,10000.0
2014-12-11 13:30:00,126.83,127.05,126.83,126.92,5600.0,91.9826,92.1422,91.9826,92.0479,5600.0
2014-12-11 14:00:00,126.84,126.92,126.44,126.44,12600.0,91.9899,92.0479,91.6998,91.6998,12600.0
2014-12-11 14:30:00,126.42,126.47,126.12,126.14,10300.0,91.6853,91.7215,91.4677,91.4822,10300.0
2014-12-11 15:00:00,126.19,126.41,126.18,126.39,5800.0,91.5185,91.678,91.5112,91.6635,5800.0
2014-12-11 15:30:00,126.35,126.4,125.87,126.04,33600.0,91.6345,91.6708,91.2864,91.4097,33600.0
2014-12-12 09:30:00,125.66,126.07,125.62,125.73,33100.0,91.1341,91.4314,91.1051,91.1848,33100.0
2014-12-12 10:00:00,125.75,125.81,125.27,125.42,19300.0,91.1993,91.2429,90.8512,90.96,19300.0
2014-12-12 10:30:00,125.4,125.48,125.16,125.16,18400.0,90.9455,91.0035,90.7715,90.7715,18400.0
2014-12-12 11:00:00,125.18,125.4,125.06,125.06,11600.0,90.786,90.9455,90.6989,90.6989,11600.0
2014-12-12 11:30:00,125.12,125.17,124.99,124.99,10500.0,90.7424,90.7787,90.6482,90.6482,10500.0
2014-12-12 12:00:00,124.95,125.35,124.87,125.35,20800.0,90.6191,90.9092,90.5611,90.9092,20800.0
2014-12-12 12:30:00,125.33,125.43,125.15,125.22,26400.0,90.8947,90.9673,90.7642,90.815,26400.0
2014-12-12 13:00:00,125.28,125.71,125.21,125.71,31500.0,90.8585,91.1703,90.8077,91.1703,31500.0
2014-12-12 13:30:00,125.73,125.75,125.44,125.74,14700.0,91.1848,91.1993,90.9745,91.1921,14700.0
2014-12-12 14:00:00,125.72,125.75,125.55,125.58,12900.0,91.1776,91.1993,91.0543,91.0761,12900.0
2014-12-12 14:30:00,125.53,125.58,125.17,125.33,10500.0,91.0398,91.0761,90.7787,90.8947,10500.0
2014-12-12 15:00:00,125.35,125.36,124.98,124.98,15800.0,90.9092,90.9165,90.6409,90.6409,15800.0
2014-12-12 15:30:00,124.88,124.88,124.52,124.56,42600.0,90.5684,90.5684,90.3073,90.3363,42600.0
2014-12-15 09:30:00,123.54,123.81,123.33,123.36,36700.0,89.5966,89.7924,89.4443,89.466,36700.0
2014-12-15 10:00:00,123.41,123.41,122.75,122.84,24900.0,89.5023,89.5023,89.0236,89.0889,24900.0
2014-12-15 10:30:00,122.87,122.93,122.28,122.52,21900.0,89.1106,89.1542,88.6828,88.8568,21900.0
2014-12-15 11:00:00,122.47,122.47,121.9,121.96,29300.0,88.8205,88.8205,88.4072,88.4507,29300.0
2014-12-15 11:30:00,121.89,122.02,121.06,121.33,56500.0,88.3999,88.4942,87.798,87.9938,56500.0
2014-12-15 12:00:00,121.34,121.75,121.29,121.67,24200.0,88.001,88.2984,87.9648,88.2404,24200.0
2014-12-15 12:30:00,121.7,121.96,121.51,121.89,15600.0,88.2621,88.4507,88.1243,88.3999,15600.0
2014-12-15 13:00:00,121.94,121.96,121.56,121.69,21400.0,88.4362,88.4507,88.1606,88.2549,21400.0
2014-12-15 13:30:00,121.63,121.73,121.52,121.63,13700.0,88.2113,88.2839,88.1316,88.2113,13700.0
2014-12-15 14:00:00,121.64,121.86,121.54,121.8,19000.0,88.2186,88.3781,88.1461,88.3346,19000.0
2014-12-15 14:30:00,121.77,121.98,121.6,121.73,25200.0,88.3129,88.4652,88.1896,88.2839,25200.0
2014-12-15 15:00:00,121.72,121.85,121.52,121.52,46700.0,88.2766,88.3709,88.1316,88.1316,46700.0
2014-12-15 15:30:00,121.53,121.77,121.39,121.56,71100.0,88.1388,88.3129,88.0373,88.1606,71100.0
2014-12-16 09:30:00,122.36,122.36,121.89,122.1,71200.0,88.7408,88.7408,88.3999,88.5522,71200.0
2014-12-16 10:00:00,122.05,122.36,121.75,122.29,24800.0,88.5159,88.7408,88.2984,88.69,24800.0
2014-12-16 10:30:00,122.3,122.65,122.12,122.61,30000.0,88.6973,88.9511,88.5667,88.9221,30000.0
2014-12-16 11:00:00,122.63,123.48,122.46,123.37,23300.0,88.9366,89.553,88.8133,89.4733,23300.0
2014-12-16 11:30:00,123.34,123.42,123.08,123.21,42300.0,89.4515,89.5095,89.2629,89.3572,42300.0
2014-12-16 12:00:00,123.18,123.23,122.91,122.92,11400.0,89.3355,89.3717,89.1397,89.1469,11400.0
2014-12-16 12:30:00,122.95,123.05,122.56,122.6,12400.0,89.1687,89.2412,88.8858,88.9148,12400.0
2014-12-16 13:00:00,122.66,122.7,122.18,122.25,12700.0,88.9583,88.9874,88.6102,88.661,12700.0
2014-12-16 13:30:00,122.25,122.74,122.09,122.61,28300.0,88.661,89.0164,88.545,88.9221,28300.0
2014-12-16 14:00:00,122.62,122.81,122.48,122.68,17200.0,88.9293,89.0671,88.8278,88.9728,17200.0
2014-12-16 14:30:00,122.69,122.79,122.38,122.54,22300.0,88.9801,89.0526,88.7553,88.8713,22300.0
2014-12-16 15:00:00,122.54,122.63,122.38,122.49,29700.0,88.8713,88.9366,88.7553,88.8351,29700.0
2014-12-16 15:30:00,122.45,122.6,121.94,121.95,39500.0,88.806,88.9148,88.4362,88.4434,39500.0
2014-12-17 09:30:00,122.0,122.64,122.0,122.52,22900.0,88.4797,88.9438,88.4797,88.8568,22900.0
2014-12-17 10:00:00,122.43,122.54,122.14,122.14,10400.0,88.7915,88.8713,88.5812,88.5812,10400.0
2014-12-17 10:30:00,122.2,122.42,122.11,122.37,12600.0,88.6247,88.7843,88.5595,88.748,12600.0
2014-12-17 11:00:00,122.31,122.7,122.31,122.66,8400.0,88.7045,88.9874,88.7045,88.9583,8400.0
2014-12-17 11:30:00,122.69,122.87,122.57,122.87,20300.0,88.9801,89.1106,88.8931,89.1106,20300.0
2014-12-17 12:00:00,122.92,122.94,122.65,122.69,4500.0,89.1469,89.1614,88.9511,88.9801,4500.0
2014-12-17 12:30:00,122.7,122.77,122.6,122.74,8400.0,88.9874,89.0381,88.9148,89.0164,8400.0
2014-12-17 13:00:00,122.75,122.86,122.69,122.75,5600.0,89.0236,89.1034,88.9801,89.0236,5600.0
2014-12-17 13:30:00,122.78,122.91,122.61,122.91,7000.0,89.0454,89.1397,88.9221,89.1397,7000.0
2014-12-17 14:00:00,122.95,123.63,122.93,123.17,27700.0,89.1687,89.6618,89.1542,89.3282,27700.0
2014-12-17 14:30:00,123.14,123.2,122.69,122.87,30400.0,89.3065,89.35,88.9801,89.1106,30400.0
2014-12-17 15:00:00,122.82,123.08,122.41,123.05,44200.0,89.0744,89.2629,88.777,89.2412,44200.0
2014-12-17 15:30:00,123.08,123.36,122.87,123.17,63000.0,89.2629,89.466,89.1106,89.3282,63000.0
2014-12-18 09:30:00,124.13,124.77,123.94,124.68,36300.0,90.0245,90.4886,89.8867,90.4233,36300.0
2014-12-18 10:00:00,124.72,124.78,124.36,124.4,18200.0,90.4523,90.4959,90.1913,90.2203,18200.0
2014-12-18 10:30:00,124.32,124.44,124.18,124.2,10800.0,90.1622,90.2493,90.0607,90.0752,10800.0
2014-12-18 11:00:00,124.12,124.18,123.82,124.11,14300.0,90.0172,90.0607,89.7996,90.0099,14300.0
2014-12-18 11:30:00,124.13,124.49,124.04,124.44,11700.0,90.0245,90.2855,89.9592,90.2493,11700.0
2014-12-18 12:00:00,124.49,124.58,124.35,124.54,17100.0,90.2855,90.3508,90.184,90.3218,17100.0
2014-12-18 12:30:00,124.58,124.69,124.51,124.64,8200.0,90.3508,90.4306,90.3,90.3943,8200.0
2014-12-18 13:00:00,124.68,124.68,124.46,124.52,5800.0,90.4233,90.4233,90.2638,90.3073,5800.0
2014-12-18 13:30:00,124.55,124.67,124.49,124.6,15200.0,90.3291,90.4161,90.2855,90.3653,15200.0
2014-12-18 14:00:00,124.59,124.73,124.42,124.46,9800.0,90.3581,90.4596,90.2348,90.2638,9800.0
2014-12-18 14:30:00,124.48,124.55,124.34,124.4,10800.0,90.2783,90.3291,90.1768,90.2203,10800.0
2014-12-18 15:00:00,124.42,124.57,124.39,124.51,21000.0,90.2348,90.3436,90.213,90.3,21000.0
2014-12-18 15:30:00,124.5,124.79,124.4,124.76,61200.0,90.2928,90.5031,90.2203,90.4814,61200.0
2014-12-19 09:30:00,126.72,127.05,126.52,126.81,76000.0,91.9028,92.1422,91.7578,91.9681,76000.0
2014-12-19 10:00:00,126.82,127.17,126.72,127.17,27900.0,91.9754,92.2292,91.9028,92.2292,27900.0
2014-12-19 10:30:00,127.2,127.3,127.07,127.17,20800.0,92.2509,92.3235,92.1567,92.2292,20800.0
2014-12-19 11:00:00,127.19,127.21,126.9,127.0,10800.0,92.2437,92.2582,92.0334,92.1059,10800.0
2014-12-19 11:30:00,126.97,127.04,126.93,127.04,14600.0,92.0841,92.1349,92.0551,92.1349,14600.0
2014-12-19 12:00:00,127.04,127.04,126.82,126.93,16900.0,92.1349,92.1349,91.9754,92.0551,16900.0
2014-12-19 12:30:00,126.89,126.95,126.69,126.69,13400.0,92.0261,92.0696,91.8811,91.8811,13400.0
2014-12-19 13:00:00,126.73,127.0,126.66,126.98,16900.0,91.9101,92.1059,91.8593,92.0914,16900.0
2014-12-19 13:30:00,127.0,127.1,126.95,127.1,11300.0,92.1059,92.1784,92.0696,92.1784,11300.0
2014-12-19 14:00:00,127.13,127.28,127.08,127.22,12200.0,92.2002,92.309,92.1639,92.2655,12200.0
2014-12-19 14:30:00,127.22,127.4,127.22,127.39,12500.0,92.2655,92.396,92.2655,92.3887,12500.0
2014-12-19 15:00:00,127.4,127.45,127.25,127.39,22800.0,92.396,92.4323,92.2872,92.3887,22800.0
2014-12-19 15:30:00,127.41,127.46,126.87,126.98,57200.0,92.4032,92.4395,92.0116,92.0914,57200.0
2014-12-22 09:30:00,126.3,126.53,126.0,126.25,33600.0,91.5982,91.765,91.3807,91.562,33600.0
2014-12-22 10:00:00,126.17,126.26,125.93,126.14,20300.0,91.5039,91.5692,91.3299,91.4822,20300.0
2014-12-22 10:30:00,126.11,126.52,126.0,126.46,42000.0,91.4604,91.7578,91.3807,91.7143,42000.0
2014-12-22 11:00:00,126.42,126.66,126.4,126.62,10900.0,91.6853,91.8593,91.6708,91.8303,10900.0
2014-12-22 11:30:00,126.62,126.7,126.53,126.7,27200.0,91.8303,91.8883,91.765,91.8883,27200.0
2014-12-22 12:00:00,126.68,126.83,126.67,126.78,28700.0,91.8738,91.9826,91.8666,91.9463,28700.0
2014-12-22 12:30:00,126.77,126.85,126.75,126.82,14000.0,91.9391,91.9971,91.9246,91.9754,14000.0
2014-12-22 13:00:00,126.77,126.89,126.68,126.69,13200.0,91.9391,92.0261,91.8738,91.8811,13200.0
2014-12-22 13:30:00,126.71,126.71,126.56,126.58,9000.0,91.8956,91.8956,91.7868,91.8013,9000.0
2014-12-22 14:00:00,126.56,126.63,126.53,126.58,18600.0,91.7868,91.8376,91.765,91.8013,18600.0
2014-12-22 14:30:00,126.58,126.58,126.49,126.49,7400.0,91.8013,91.8013,91.736,91.736,7400.0
2014-12-22 15:00:00,126.5,126.58,126.49,126.53,17600.0,91.7433,91.8013,91.736,91.765,17600.0
2014-12-22 15:30:00,126.54,126.67,126.52,126.67,40600.0,91.7723,91.8666,91.7578,91.8666,40600.0
2014-12-23 09:30:00,126.74,127.19,126.56,127.06,28800.0,91.9173,92.2437,91.7868,92.1494,28800.0
2014-12-23 10:00:00,127.17,127.23,126.95,127.12,5500.0,92.2292,92.2727,92.0696,92.1929,5500.0
2014-12-23 10:30:00,127.16,127.31,127.09,127.21,19600.0,92.2219,92.3307,92.1712,92.2582,19600.0
2014-12-23 11:00:00,127.18,127.28,127.05,127.08,4900.0,92.2364,92.309,92.1422,92.1639,4900.0
2014-12-23 11:30:00,127.09,127.24,127.09,127.18,5900.0,92.1712,92.28,92.1712,92.2364,5900.0
2014-12-23 12:00:00,127.16,127.2,127.1,127.17,6800.0,92.2219,92.2509,92.1784,92.2292,6800.0
2014-12-23 12:30:00,127.15,127.19,127.07,127.09,7100.0,92.2147,92.2437,92.1567,92.1712,7100.0
2014-12-23 13:00:00,127.07,127.18,127.05,127.06,8400.0,92.1567,92.2364,92.1422,92.1494,8400.0
2014-12-23 13:30:00,127.04,127.18,127.03,127.12,5400.0,92.1349,92.2364,92.1277,92.1929,5400.0
2014-12-23 14:00:00,127.07,127.1,126.99,127.03,10400.0,92.1567,92.1784,92.0986,92.1277,10400.0
2014-12-23 14:30:00,127.05,127.12,127.01,127.09,6000.0,92.1422,92.1929,92.1132,92.1712,6000.0
2014-12-23 15:00:00,127.08,127.12,126.94,126.94,7600.0,92.1639,92.1929,92.0624,92.0624,7600.0
2014-12-23 15:30:00,126.9,126.98,126.77,126.77,24800.0,92.0334,92.0914,91.9391,91.9391,24800.0
2014-12-24 09:30:00,127.2,127.27,126.8,127.07,20600.0,92.2509,92.3017,91.9609,92.1567,20600.0
2014-12-24 10:00:00,127.19,127.34,127.19,127.23,3600.0,92.2437,92.3525,92.2437,92.2727,3600.0
2014-12-24 10:30:00,127.25,127.29,127.0,127.03,6300.0,92.2872,92.3162,92.1059,92.1277,6300.0
2014-12-24 11:00:00,127.04,127.12,127.01,127.04,5000.0,92.1349,92.1929,92.1132,92.1349,5000.0
2014-12-24 11:30:00,127.0,127.04,126.96,126.96,8200.0,92.1059,92.1349,92.0769,92.0769,8200.0
2014-12-24 12:00:00,126.97,127.04,126.93,126.93,4800.0,92.0841,92.1349,92.0551,92.0551,4800.0
2014-12-24 12:30:00,126.98,127.0,126.8,126.82,6300.0,92.0914,92.1059,91.9609,91.9754,6300.0
2014-12-26 09:30:00,127.0,128.17,127.0,128.11,33400.0,92.1059,92.9544,92.1059,92.9109,33400.0
2014-12-26 10:00:00,128.12,128.25,128.11,128.2,6500.0,92.9182,93.0125,92.9109,92.9762,6500.0
2014-12-26 10:30:00,128.18,128.22,128.09,128.14,11100.0,92.9617,92.9907,92.8964,92.9327,11100.0
2014-12-26 11:00:00,128.12,128.2,128.06,128.14,5900.0,92.9182,92.9762,92.8747,92.9327,5900.0
2014-12-26 11:30:00,128.1,128.17,128.09,128.13,7100.0,92.9037,92.9544,92.8964,92.9254,7100.0
2014-12-26 12:00:00,128.12,128.15,128.07,128.1,10500.0,92.9182,92.9399,92.8819,92.9037,10500.0
2014-12-26 12:30:00,128.1,128.1,128.02,128.05,7400.0,92.9037,92.9037,92.8456,92.8674,7400.0
2014-12-26 13:00:00,128.06,128.21,128.06,128.19,11300.0,92.8747,92.9834,92.8747,92.9689,11300.0
2014-12-26 13:30:00,128.21,128.25,128.17,128.22,2700.0,92.9834,93.0125,92.9544,92.9907,2700.0
2014-12-26 14:00:00,128.24,128.28,128.07,128.09,5300.0,93.0052,93.0342,92.8819,92.8964,5300.0
2014-12-26 14:30:00,128.12,128.14,128.06,128.08,4400.0,92.9182,92.9327,92.8747,92.8892,4400.0
2014-12-26 15:00:00,128.12,128.15,128.05,128.15,5000.0,92.9182,92.9399,92.8674,92.9399,5000.0
2014-12-26 15:30:00,128.14,128.29,128.04,128.06,15800.0,92.9327,93.0415,92.8602,92.8747,15800.0
2014-12-29 09:30:00,127.08,127.16,126.92,127.07,26100.0,92.1639,92.2219,92.0479,92.1567,26100.0
2014-12-29 10:00:00,127.02,127.1,126.86,127.0,11300.0,92.1204,92.1784,92.0044,92.1059,11300.0
2014-12-29 10:30:00,126.96,127.24,126.96,127.2,8800.0,92.0769,92.28,92.0769,92.2509,8800.0
2014-12-29 11:00:00,127.2,127.29,127.12,127.25,16200.0,92.2509,92.3162,92.1929,92.2872,16200.0
2014-12-29 11:30:00,127.24,127.28,127.19,127.24,22500.0,92.28,92.309,92.2437,92.28,22500.0
2014-12-29 12:00:00,127.24,127.29,127.15,127.17,5600.0,92.28,92.3162,92.2147,92.2292,5600.0
2014-12-29 12:30:00,127.19,127.19,127.11,127.11,6200.0,92.2437,92.2437,92.1857,92.1857,6200.0
2014-12-29 13:00:00,127.12,127.23,127.09,127.23,11400.0,92.1929,92.2727,92.1712,92.2727,11400.0
2014-12-29 13:30:00,127.25,127.31,127.18,127.21,3600.0,92.2872,92.3307,92.2364,92.2582,3600.0
2014-12-29 14:00:00,127.21,127.32,127.21,127.29,4500.0,92.2582,92.338,92.2582,92.3162,4500.0
2014-12-29 14:30:00,127.28,127.42,127.28,127.37,5100.0,92.309,92.4105,92.309,92.3742,5100.0
2014-12-29 15:00:00,127.42,127.6,127.42,127.55,17800.0,92.4105,92.541,92.4105,92.5048,17800.0
2014-12-29 15:30:00,127.52,127.58,127.31,127.36,16600.0,92.483,92.5265,92.3307,92.367,16600.0
2014-12-30 09:30:00,125.96,125.96,125.33,125.63,31600.0,91.3516,91.3516,90.8947,91.1123,31600.0
2014-12-30 10:00:00,125.62,125.77,125.59,125.72,9400.0,91.1051,91.2138,91.0833,91.1776,9400.0
2014-12-30 10:30:00,125.72,125.73,125.62,125.66,7600.0,91.1776,91.1848,91.1051,91.1341,7600.0
2014-12-30 11:00:00,125.65,125.75,125.64,125.7,9400.0,91.1268,91.1993,91.1196,91.1631,9400.0
2014-12-30 11:30:00,125.68,125.8,125.58,125.77,7900.0,91.1486,91.2356,91.0761,91.2138,7900.0
2014-12-30 12:00:00,125.75,125.82,125.7,125.78,5100.0,91.1993,91.2501,91.1631,91.2211,5100.0
2014-12-30 12:30:00,125.78,125.79,125.53,125.77,7500.0,91.2211,91.2284,91.0398,91.2138,7500.0
2014-12-30 13:00:00,125.79,125.86,125.76,125.86,7000.0,91.2284,91.2791,91.2066,91.2791,7000.0
2014-12-30 13:30:00,125.86,125.88,125.75,125.81,4700.0,91.2791,91.2936,91.1993,91.2429,4700.0
2014-12-30 14:00:00,125.78,125.97,125.78,125.93,6800.0,91.2211,91.3589,91.2211,91.3299,6800.0
2014-12-30 14:30:00,125.94,126.02,125.92,125.96,10400.0,91.3371,91.3952,91.3226,91.3516,10400.0
2014-12-30 15:00:00,125.99,126.01,125.94,125.99,7900.0,91.3734,91.3879,91.3371,91.3734,7900.0
2014-12-30 15:30:00,125.97,126.07,125.94,125.95,12500.0,91.3589,91.4314,91.3371,91.3444,12500.0
2014-12-31 09:30:00,125.6,126.14,125.6,126.05,14800.0,91.0906,91.4822,91.0906,91.4169,14800.0
2014-12-31 10:00:00,126.01,126.17,126.01,126.08,2600.0,91.3879,91.5039,91.3879,91.4387,2600.0
2014-12-31 10:30:00,126.06,126.13,125.99,126.03,3200.0,91.4242,91.4749,91.3734,91.4024,3200.0
2014-12-31 11:00:00,126.03,126.07,125.89,125.96,6300.0,91.4024,91.4314,91.3009,91.3516,6300.0
2014-12-31 11:30:00,126.0,126.16,125.99,126.15,12100.0,91.3807,91.4967,91.3734,91.4894,12100.0
2014-12-31 12:00:00,126.21,126.21,125.8,125.87,17100.0,91.533,91.533,91.2356,91.2864,17100.0
2014-12-31 12:30:00,125.87,125.91,125.74,125.79,9400.0,91.2864,91.3154,91.1921,91.2284,9400.0
2014-12-31 13:00:00,125.82,126.08,125.8,126.04,3700.0,91.2501,91.4387,91.2356,91.4097,3700.0
2014-12-31 13:30:00,126.07,126.18,126.05,126.05,3800.0,91.4314,91.5112,91.4169,91.4169,3800.0
2014-12-31 14:00:00,126.08,126.09,125.73,125.8,3500.0,91.4387,91.4459,91.1848,91.2356,3500.0
2014-12-31 14:30:00,125.79,125.83,125.62,125.72,4600.0,91.2284,91.2574,91.1051,91.1776,4600.0
2014-12-31 15:00:00,125.67,125.8,125.6,125.77,8200.0,91.1413,91.2356,91.0906,91.2138,8200.0
2014-12-31 15:30:00,125.79,125.79,125.4,125.48,23500.0,91.2284,91.2284,90.9455,91.0035,23500.0
2015-01-02 09:30:00,126.23,126.64,126.0,126.08,32000.0,91.5475,91.8448,91.3807,91.4387,32000.0
2015-01-02 10:00:00,126.08,126.08,125.68,125.8,12300.0,91.4387,91.4387,91.1486,91.2356,12300.0
2015-01-02 10:30:00,125.8,125.8,125.08,125.49,8200.0,91.2356,91.2356,90.7134,91.0108,8200.0
2015-01-02 11:00:00,125.49,125.49,125.12,125.38,18600.0,91.0108,91.0108,90.7424,90.931,18600.0
2015-01-02 11:30:00,125.35,125.37,124.89,125.02,10600.0,90.9092,90.9238,90.5756,90.6699,10600.0
2015-01-02 12:00:00,125.0,125.38,124.99,125.33,6600.0,90.6554,90.931,90.6482,90.8947,6600.0
2015-01-02 12:30:00,125.36,125.5,125.14,125.27,5200.0,90.9165,91.018,90.7569,90.8512,5200.0
2015-01-02 13:00:00,125.25,125.36,125.18,125.18,7300.0,90.8367,90.9165,90.786,90.786,7300.0
2015-01-02 13:30:00,125.2,125.37,125.07,125.32,9600.0,90.8005,90.9238,90.7062,90.8875,9600.0
2015-01-02 14:00:00,125.3,125.5,125.3,125.4,4500.0,90.873,91.018,90.873,90.9455,4500.0
2015-01-02 14:30:00,125.41,125.45,125.32,125.38,8700.0,90.9528,90.9818,90.8875,90.931,8700.0
2015-01-02 15:00:00,125.36,125.39,125.19,125.39,20700.0,90.9165,90.9383,90.7932,90.9383,20700.0
2015-01-02 15:30:00,125.39,125.85,125.39,125.66,43500.0,90.9383,91.2719,90.9383,91.1341,43500.0
2015-01-05 09:30:00,124.44,124.61,123.62,123.8,18700.0,90.2493,90.3726,89.6546,89.7851,18700.0
2015-01-05 10:00:00,123.77,124.05,123.71,123.71,13700.0,89.7634,89.9664,89.7198,89.7198,13700.0
2015-01-05 10:30:00,123.7,123.78,123.55,123.61,7100.0,89.7126,89.7706,89.6038,89.6473,7100.0
2015-01-05 11:00:00,123.61,123.65,123.37,123.4,11200.0,89.6473,89.6763,89.4733,89.495,11200.0
2015-01-05 11:30:00,123.37,123.66,123.26,123.32,14300.0,89.4733,89.6836,89.3935,89.437,14300.0
2015-01-05 12:00:00,123.34,123.46,123.14,123.15,10600.0,89.4515,89.5385,89.3065,89.3137,10600.0
2015-01-05 12:30:00,123.15,123.41,123.15,123.2,8200.0,89.3137,89.5023,89.3137,89.35,8200.0
2015-01-05 13:00:00,123.28,123.33,123.15,123.22,8200.0,89.408,89.4443,89.3137,89.3645,8200.0
2015-01-05 13:30:00,123.19,123.34,123.15,123.27,10200.0,89.3427,89.4515,89.3137,89.4007,10200.0
2015-01-05 14:00:00,123.28,123.31,123.07,123.16,11300.0,89.408,89.4298,89.2557,89.321,11300.0
2015-01-05 14:30:00,123.14,123.25,123.05,123.1,22900.0,89.3065,89.3862,89.2412,89.2774,22900.0
2015-01-05 15:00:00,123.1,123.35,123.09,123.28,13300.0,89.2774,89.4588,89.2702,89.408,13300.0
2015-01-05 15:30:00,123.27,123.55,123.23,123.3,23800.0,89.4007,89.6038,89.3717,89.4225,23800.0
2015-01-06 09:30:00,123.4,123.62,123.18,123.18,29700.0,89.495,89.6546,89.3355,89.3355,29700.0
2015-01-06 10:00:00,123.1,123.72,123.1,123.49,12400.0,89.2774,89.7271,89.2774,89.5603,12400.0
2015-01-06 10:30:00,123.46,123.46,122.78,122.78,9900.0,89.5385,89.5385,89.0454,89.0454,9900.0
2015-01-06 11:00:00,122.74,122.8,122.25,122.29,24000.0,89.0164,89.0599,88.661,88.69,24000.0
2015-01-06 11:30:00,122.22,122.22,121.69,121.71,17700.0,88.6392,88.6392,88.2549,88.2694,17700.0
2015-01-06 12:00:00,121.71,121.71,121.21,121.47,10200.0,88.2694,88.2694,87.9067,88.0953,10200.0
2015-01-06 12:30:00,121.48,121.76,121.46,121.74,10400.0,88.1026,88.3056,88.0881,88.2911,10400.0
2015-01-06 13:00:00,121.75,121.77,121.31,121.44,10300.0,88.2984,88.3129,87.9793,88.0735,10300.0
2015-01-06 13:30:00,121.43,121.92,121.43,121.92,6000.0,88.0663,88.4217,88.0663,88.4217,6000.0
2015-01-06 14:00:00,121.97,122.21,121.78,122.2,5700.0,88.4579,88.632,88.3201,88.6247,5700.0
2015-01-06 14:30:00,122.24,122.57,122.19,122.42,15200.0,88.6537,88.8931,88.6175,88.7843,15200.0
2015-01-06 15:00:00,122.44,122.69,122.28,122.6,28600.0,88.7988,88.9801,88.6828,88.9148,28600.0
2015-01-06 15:30:00,122.56,122.58,121.97,122.05,34900.0,88.8858,88.9003,88.4579,88.5159,34900.0
2015-01-07 09:30:00,125.52,126.05,125.06,126.05,45300.0,91.0325,91.4169,90.6989,91.4169,45300.0
2015-01-07 10:00:00,126.06,126.06,125.61,125.68,25100.0,91.4242,91.4242,91.0978,91.1486,25100.0
2015-01-07 10:30:00,125.64,125.8,125.3,125.38,16000.0,91.1196,91.2356,90.873,90.931,16000.0
2015-01-07 11:00:00,125.43,125.54,125.08,125.18,10600.0,90.9673,91.047,90.7134,90.786,10600.0
2015-01-07 11:30:00,125.23,125.81,125.23,125.73,13200.0,90.8222,91.2429,90.8222,91.1848,13200.0
2015-01-07 12:00:00,125.79,125.99,125.66,125.96,13500.0,91.2284,91.3734,91.1341,91.3516,13500.0
2015-01-07 12:30:00,125.98,126.04,125.8,125.97,10900.0,91.3662,91.4097,91.2356,91.3589,10900.0
2015-01-07 13:00:00,125.92,126.0,125.63,125.68,9000.0,91.3226,91.3807,91.1123,91.1486,9000.0
2015-01-07 13:30:00,125.71,125.84,125.53,125.7,25300.0,91.1703,91.2646,91.0398,91.1631,25300.0
2015-01-07 14:00:00,125.76,125.76,125.4,125.46,15300.0,91.2066,91.2066,90.9455,90.989,15300.0
2015-01-07 14:30:00,125.44,125.64,125.26,125.3,21800.0,90.9745,91.1196,90.844,90.873,21800.0
2015-01-07 15:00:00,125.34,125.53,125.12,125.29,20400.0,90.902,91.0398,90.7424,90.8657,20400.0
2015-01-07 15:30:00,125.29,125.31,125.08,125.2,33300.0,90.8657,90.8802,90.7134,90.8005,33300.0
2015-01-08 09:30:00,126.45,127.0,126.45,126.93,46400.0,91.707,92.1059,91.707,92.0551,46400.0
2015-01-08 10:00:00,126.95,127.13,126.93,127.04,25200.0,92.0696,92.2002,92.0551,92.1349,25200.0
2015-01-08 10:30:00,127.1,127.37,127.04,127.37,10900.0,92.1784,92.3742,92.1349,92.3742,10900.0
2015-01-08 11:00:00,127.42,127.53,127.37,127.44,13100.0,92.4105,92.4903,92.3742,92.425,13100.0
2015-01-08 11:30:00,127.45,127.55,127.35,127.52,11500.0,92.4323,92.5048,92.3597,92.483,11500.0
2015-01-08 12:00:00,127.56,127.56,127.23,127.39,20700.0,92.512,92.512,92.2727,92.3887,20700.0
2015-01-08 12:30:00,127.39,127.44,127.32,127.42,13900.0,92.3887,92.425,92.338,92.4105,13900.0
2015-01-08 13:00:00,127.35,127.65,127.33,127.64,22300.0,92.3597,92.5773,92.3452,92.5701,22300.0
2015-01-08 13:30:00,127.59,127.64,127.51,127.51,13600.0,92.5338,92.5701,92.4758,92.4758,13600.0
2015-01-08 14:00:00,127.56,127.56,127.43,127.49,7800.0,92.512,92.512,92.4178,92.4613,7800.0
2015-01-08 14:30:00,127.52,127.6,127.5,127.54,10100.0,92.483,92.541,92.4685,92.4975,10100.0
2015-01-08 15:00:00,127.55,127.7,127.5,127.58,13300.0,92.5048,92.6136,92.4685,92.5265,13300.0
2015-01-08 15:30:00,127.58,127.58,127.37,127.53,23800.0,92.5265,92.5265,92.3742,92.4903,23800.0
2015-01-09 09:30:00,127.77,127.77,127.03,127.1,12800.0,92.6643,92.6643,92.1277,92.1784,12800.0
2015-01-09 10:00:00,127.04,127.32,126.92,126.93,7200.0,92.1349,92.338,92.0479,92.0551,7200.0
2015-01-09 10:30:00,126.93,126.93,126.61,126.72,6500.0,92.0551,92.0551,91.8231,91.9028,6500.0
2015-01-09 11:00:00,126.64,126.66,126.23,126.25,9400.0,91.8448,91.8593,91.5475,91.562,9400.0
2015-01-09 11:30:00,126.29,126.47,126.24,126.4,7600.0,91.591,91.7215,91.5547,91.6708,7600.0
2015-01-09 12:00:00,126.41,126.64,126.41,126.43,2700.0,91.678,91.8448,91.678,91.6925,2700.0
2015-01-09 12:30:00,126.5,126.53,126.27,126.28,2400.0,91.7433,91.765,91.5765,91.5837,2400.0
2015-01-09 13:00:00,126.15,126.44,126.15,126.22,3500.0,91.4894,91.6998,91.4894,91.5402,3500.0
2015-01-09 13:30:00,126.33,126.39,126.2,126.2,2800.0,91.62,91.6635,91.5257,91.5257,2800.0
2015-01-09 14:00:00,126.17,126.17,126.04,126.06,4900.0,91.5039,91.5039,91.4097,91.4242,4900.0
2015-01-09 14:30:00,126.06,126.39,125.98,126.27,15200.0,91.4242,91.6635,91.3662,91.5765,15200.0
2015-01-09 15:00:00,126.3,126.6,126.26,126.27,11900.0,91.5982,91.8158,91.5692,91.5765,11900.0
2015-01-09 15:30:00,126.2,126.32,126.11,126.16,17500.0,91.5257,91.6127,91.4604,91.4967,17500.0
2015-01-12 09:30:00,126.5,127.74,125.34,125.37,26600.0,91.7433,92.6426,90.902,90.9238,26600.0
2015-01-12 10:00:00,125.35,125.88,125.35,125.71,24100.0,90.9092,91.2936,90.9092,91.1703,24100.0
2015-01-12 10:30:00,125.57,126.31,125.49,126.31,13200.0,91.0688,91.6055,91.0108,91.6055,13200.0
2015-01-12 11:00:00,126.32,126.36,126.13,126.18,15000.0,91.6127,91.6417,91.4749,91.5112,15000.0
2015-01-12 11:30:00,126.23,126.27,125.96,126.09,16000.0,91.5475,91.5765,91.3516,91.4459,16000.0
2015-01-12 12:00:00,126.1,126.17,125.73,125.89,58600.0,91.4532,91.5039,91.1848,91.3009,58600.0
2015-01-12 12:30:00,125.9,125.9,125.61,125.61,19100.0,91.3081,91.3081,91.0978,91.0978,19100.0
2015-01-12 13:00:00,125.7,125.78,125.51,125.56,4700.0,91.1631,91.2211,91.0253,91.0615,4700.0
2015-01-12 13:30:00,125.53,125.76,125.5,125.73,3900.0,91.0398,91.2066,91.018,91.1848,3900.0
2015-01-12 14:00:00,125.76,125.86,125.7,125.72,10300.0,91.2066,91.2791,91.1631,91.1776,10300.0
2015-01-12 14:30:00,125.64,125.79,125.59,125.76,11800.0,91.1196,91.2284,91.0833,91.2066,11800.0
2015-01-12 15:00:00,125.8,125.93,125.76,125.77,6200.0,91.2356,91.3299,91.2066,91.2138,6200.0
2015-01-12 15:30:00,125.81,126.2,125.59,125.97,33200.0,91.2429,91.5257,91.0833,91.3589,33200.0
2015-01-13 09:30:00,127.05,127.83,127.04,127.73,26000.0,92.1422,92.7079,92.1349,92.6353,26000.0
2015-01-13 10:00:00,127.84,127.87,127.48,127.48,7600.0,92.7151,92.7369,92.454,92.454,7600.0
2015-01-13 10:30:00,127.4,127.41,127.2,127.21,10500.0,92.396,92.4032,92.2509,92.2582,10500.0
2015-01-13 11:00:00,127.22,127.27,127.02,127.05,14200.0,92.2655,92.3017,92.1204,92.1422,14200.0
2015-01-13 11:30:00,127.08,127.19,126.94,126.97,11000.0,92.1639,92.2437,92.0624,92.0841,11000.0
2015-01-13 12:00:00,127.0,127.03,126.78,126.78,5000.0,92.1059,92.1277,91.9463,91.9463,5000.0
2015-01-13 12:30:00,126.79,126.87,126.64,126.84,8200.0,91.9536,92.0116,91.8448,91.9899,8200.0
2015-01-13 13:00:00,126.89,126.94,126.52,126.53,13100.0,92.0261,92.0624,91.7578,91.765,13100.0
2015-01-13 13:30:00,126.52,126.52,125.86,125.95,9600.0,91.7578,91.7578,91.2791,91.3444,9600.0
2015-01-13 14:00:00,125.84,125.97,125.63,125.97,15400.0,91.2646,91.3589,91.1123,91.3589,15400.0
2015-01-13 14:30:00,126.06,126.28,125.9,125.9,20700.0,91.4242,91.5837,91.3081,91.3081,20700.0
2015-01-13 15:00:00,125.87,126.32,125.8,126.0,12600.0,91.2864,91.6127,91.2356,91.3807,12600.0
2015-01-13 15:30:00,125.98,126.75,125.98,126.42,32800.0,91.3662,91.9246,91.3662,91.6853,32800.0
2015-01-14 09:30:00,125.42,125.57,125.21,125.33,20800.0,90.96,91.0688,90.8077,90.8947,20800.0
2015-01-14 10:00:00,125.39,125.87,125.34,125.54,6800.0,90.9383,91.2864,90.902,91.047,6800.0
2015-01-14 10:30:00,125.53,125.56,125.07,125.37,14800.0,91.0398,91.0615,90.7062,90.9238,14800.0
2015-01-14 11:00:00,125.37,125.37,125.02,125.14,10400.0,90.9238,90.9238,90.6699,90.7569,10400.0
2015-01-14 11:30:00,125.18,125.32,125.09,125.1,9400.0,90.786,90.8875,90.7207,90.7279,9400.0
2015-01-14 12:00:00,125.14,125.16,124.81,124.98,12300.0,90.7569,90.7715,90.5176,90.6409,12300.0
2015-01-14 12:30:00,124.94,125.1,124.85,125.06,7700.0,90.6119,90.7279,90.5466,90.6989,7700.0
2015-01-14 13:00:00,125.1,125.1,124.92,124.97,14100.0,90.7279,90.7279,90.5974,90.6337,14100.0
2015-01-14 13:30:00,124.89,124.95,124.63,124.82,39800.0,90.5756,90.6191,90.3871,90.5249,39800.0
2015-01-14 14:00:00,124.81,125.51,124.71,125.49,17200.0,90.5176,91.0253,90.4451,91.0108,17200.0
2015-01-14 14:30:00,125.44,125.59,125.13,125.26,9800.0,90.9745,91.0833,90.7497,90.844,9800.0
2015-01-14 15:00:00,125.25,125.98,125.24,125.89,12600.0,90.8367,91.3662,90.8295,91.3009,12600.0
2015-01-14 15:30:00,125.96,125.96,125.61,125.87,33600.0,91.3516,91.3516,91.0978,91.2864,33600.0
2015-01-15 09:30:00,127.87,128.37,127.19,127.32,36600.0,92.7369,93.0995,92.2437,92.338,36600.0
2015-01-15 10:00:00,127.31,127.78,127.25,127.69,16400.0,92.3307,92.6716,92.2872,92.6063,16400.0
2015-01-15 10:30:00,127.71,127.8,127.1,127.15,10800.0,92.6208,92.6861,92.1784,92.2147,10800.0
2015-01-15 11:00:00,127.21,127.28,126.94,126.98,14500.0,92.2582,92.309,92.0624,92.0914,14500.0
2015-01-15 11:30:00,126.95,127.3,126.9,127.11,7600.0,92.0696,92.3235,92.0334,92.1857,7600.0
2015-01-15 12:00:00,127.13,127.29,127.02,127.02,9300.0,92.2002,92.3162,92.1204,92.1204,9300.0
2015-01-15 12:30:00,126.97,127.08,126.72,126.77,12000.0,92.0841,92.1639,91.9028,91.9391,12000.0
2015-01-15 13:00:00,126.77,127.04,126.69,126.75,10700.0,91.9391,92.1349,91.8811,91.9246,10700.0
2015-01-15 13:30:00,126.69,127.05,126.65,126.98,10900.0,91.8811,92.1422,91.8521,92.0914,10900.0
2015-01-15 14:00:00,126.87,127.03,126.83,126.9,7000.0,92.0116,92.1277,91.9826,92.0334,7000.0
2015-01-15 14:30:00,126.86,127.12,126.83,127.07,12600.0,92.0044,92.1929,91.9826,92.1567,12600.0
2015-01-15 15:00:00,127.07,127.09,126.63,126.86,30200.0,92.1567,92.1712,91.8376,92.0044,30200.0
2015-01-15 15:30:00,126.84,126.99,126.72,126.72,42500.0,91.9899,92.0986,91.9028,91.9028,42500.0
2015-01-16 09:30:00,128.32,128.8,128.23,128.23,59800.0,93.0632,93.4113,92.9979,92.9979,59800.0
2015-01-16 10:00:00,128.24,128.55,128.05,128.46,45700.0,93.0052,93.23,92.8674,93.1648,45700.0
2015-01-16 10:30:00,128.39,128.8,128.34,128.77,36700.0,93.114,93.4113,93.0777,93.3896,36700.0
2015-01-16 11:00:00,128.75,128.87,128.64,128.71,22700.0,93.3751,93.4621,93.2953,93.3461,22700.0
2015-01-16 11:30:00,128.7,128.86,128.64,128.69,21300.0,93.3388,93.4549,93.2953,93.3316,21300.0
2015-01-16 12:00:00,128.72,128.95,128.69,128.78,8500.0,93.3533,93.5201,93.3316,93.3968,8500.0
2015-01-16 12:30:00,128.78,128.92,128.63,128.86,22900.0,93.3968,93.4984,93.288,93.4549,22900.0
2015-01-16 13:00:00,128.88,128.9,128.62,128.62,9000.0,93.4694,93.4839,93.2808,93.2808,9000.0
2015-01-16 13:30:00,128.65,128.86,128.64,128.77,7600.0,93.3026,93.4549,93.2953,93.3896,7600.0
2015-01-16 14:00:00,128.78,128.78,128.5,128.51,8300.0,93.3968,93.3968,93.1938,93.201,8300.0
2015-01-16 14:30:00,128.47,128.73,128.44,128.71,17500.0,93.172,93.3606,93.1502,93.3461,17500.0
2015-01-16 15:00:00,128.7,128.74,128.44,128.65,24200.0,93.3388,93.3678,93.1502,93.3026,24200.0
2015-01-16 15:30:00,128.64,129.0,128.63,128.91,60900.0,93.2953,93.5564,93.288,93.4911,60900.0
2015-01-20 09:30:00,129.5,129.64,128.93,129.06,48600.0,93.919,94.0205,93.5056,93.5999,48600.0
2015-01-20 10:00:00,129.1,129.69,129.03,129.6,19800.0,93.6289,94.0568,93.5781,93.9915,19800.0
2015-01-20 10:30:00,129.47,129.73,129.41,129.59,27500.0,93.8972,94.0858,93.8537,93.9843,27500.0
2015-01-20 11:00:00,129.51,129.72,129.41,129.46,15300.0,93.9263,94.0786,93.8537,93.89,15300.0
2015-01-20 11:30:00,129.43,129.47,128.76,128.87,14400.0,93.8682,93.8972,93.3823,93.4621,14400.0
2015-01-20 12:00:00,128.91,129.33,128.85,129.28,31100.0,93.4911,93.7957,93.4476,93.7595,31100.0
2015-01-20 12:30:00,129.26,129.26,129.09,129.11,7100.0,93.7449,93.7449,93.6217,93.6362,7100.0
2015-01-20 13:00:00,129.23,129.38,128.98,129.32,16900.0,93.7232,93.832,93.5419,93.7885,16900.0
2015-01-20 13:30:00,129.33,129.38,129.27,129.35,23200.0,93.7957,93.832,93.7522,93.8102,23200.0
2015-01-20 14:00:00,129.35,129.41,129.21,129.28,22500.0,93.8102,93.8537,93.7087,93.7595,22500.0
2015-01-20 14:30:00,129.28,129.72,129.26,129.7,18700.0,93.7595,94.0786,93.7449,94.0641,18700.0
2015-01-20 15:00:00,129.74,129.8,129.34,129.37,40600.0,94.0931,94.1366,93.803,93.8247,40600.0
2015-01-20 15:30:00,129.34,129.47,129.0,129.11,55500.0,93.803,93.8972,93.5564,93.6362,55500.0
2015-01-21 09:30:00,128.36,128.82,128.06,128.34,32400.0,93.0922,93.4258,92.8747,93.0777,32400.0
2015-01-21 10:00:00,128.34,128.49,128.01,128.39,15500.0,93.0777,93.1865,92.8384,93.114,15500.0
2015-01-21 10:30:00,128.4,128.66,128.21,128.62,14000.0,93.1212,93.3098,92.9834,93.2808,14000.0
2015-01-21 11:00:00,128.63,128.69,128.37,128.45,16500.0,93.288,93.3316,93.0995,93.1575,16500.0
2015-01-21 11:30:00,128.42,128.65,128.42,128.5,13000.0,93.1357,93.3026,93.1357,93.1938,13000.0
2015-01-21 12:00:00,128.48,128.51,128.35,128.51,19500.0,93.1793,93.201,93.085,93.201,19500.0
2015-01-21 12:30:00,128.55,128.57,128.3,128.37,8100.0,93.23,93.2445,93.0487,93.0995,8100.0
2015-01-21 13:00:00,128.38,128.42,128.2,128.21,11000.0,93.1067,93.1357,92.9762,92.9834,11000.0
2015-01-21 13:30:00,128.14,128.19,128.09,128.12,5100.0,92.9327,92.9689,92.8964,92.9182,5100.0
2015-01-21 14:00:00,128.09,128.32,128.04,128.32,5700.0,92.8964,93.0632,92.8602,93.0632,5700.0
2015-01-21 14:30:00,128.34,128.64,128.29,128.63,6300.0,93.0777,93.2953,93.0415,93.288,6300.0
2015-01-21 15:00:00,128.59,128.78,128.56,128.72,8800.0,93.259,93.3968,93.2373,93.3533,8800.0
2015-01-21 15:30:00,128.65,128.81,128.59,128.67,17800.0,93.3026,93.4186,93.259,93.3171,17800.0
2015-01-22 09:30:00,128.97,129.16,127.96,128.46,34100.0,93.5346,93.6724,92.8021,93.1648,34100.0
2015-01-22 10:00:00,128.52,129.05,128.47,128.84,8700.0,93.2083,93.5926,93.172,93.4403,8700.0
2015-01-22 10:30:00,128.81,129.2,128.75,129.2,7900.0,93.4186,93.7014,93.3751,93.7014,7900.0
2015-01-22 11:00:00,129.29,129.3,129.05,129.23,10700.0,93.7667,93.774,93.5926,93.7232,10700.0
2015-01-22 11:30:00,129.17,129.18,128.9,129.13,14100.0,93.6797,93.6869,93.4839,93.6507,14100.0
2015-01-22 12:00:00,129.17,129.38,129.07,129.33,6800.0,93.6797,93.832,93.6072,93.7957,6800.0
2015-01-22 12:30:00,129.31,129.34,129.13,129.21,4200.0,93.7812,93.803,93.6507,93.7087,4200.0
2015-01-22 13:00:00,129.22,129.33,129.17,129.24,4000.0,93.7159,93.7957,93.6797,93.7304,4000.0
2015-01-22 13:30:00,129.25,129.63,129.25,129.58,10900.0,93.7377,94.0133,93.7377,93.977,10900.0
2015-01-22 14:00:00,129.56,129.78,129.53,129.69,7800.0,93.9625,94.1221,93.9408,94.0568,7800.0
2015-01-22 14:30:00,129.76,130.19,129.76,130.19,21100.0,94.1076,94.4194,94.1076,94.4194,21100.0
2015-01-22 15:00:00,130.19,130.23,129.84,129.9,15500.0,94.4194,94.4484,94.1656,94.2091,15500.0
2015-01-22 15:30:00,129.97,130.02,129.8,129.86,20800.0,94.2599,94.2961,94.1366,94.1801,20800.0
2015-01-23 09:30:00,130.0,130.1,129.63,129.94,21400.0,94.2816,94.3542,94.0133,94.2381,21400.0
2015-01-23 10:00:00,130.03,130.21,129.8,130.02,37800.0,94.3034,94.4339,94.1366,94.2961,37800.0
2015-01-23 10:30:00,130.02,130.1,129.54,130.06,26800.0,94.2961,94.3542,93.948,94.3251,26800.0
2015-01-23 11:00:00,129.97,130.0,129.62,129.83,14900.0,94.2599,94.2816,94.006,94.1583,14900.0
2015-01-23 11:30:00,129.82,129.95,129.75,129.86,5600.0,94.1511,94.2454,94.1003,94.1801,5600.0
2015-01-23 12:00:00,129.91,130.01,129.86,129.94,5900.0,94.2164,94.2889,94.1801,94.2381,5900.0
2015-01-23 12:30:00,129.89,130.08,129.87,129.88,12400.0,94.2019,94.3396,94.1873,94.1946,12400.0
2015-01-23 13:00:00,129.89,130.01,129.87,129.92,8200.0,94.2019,94.2889,94.1873,94.2236,8200.0
2015-01-23 13:30:00,129.92,129.98,129.88,129.93,13300.0,94.2236,94.2671,94.1946,94.2309,13300.0
2015-01-23 14:00:00,129.9,129.96,129.77,129.91,18100.0,94.2091,94.2526,94.1148,94.2164,18100.0
2015-01-23 14:30:00,129.93,129.93,129.66,129.67,17400.0,94.2309,94.2309,94.035,94.0423,17400.0
2015-01-23 15:00:00,129.65,129.68,129.51,129.67,19000.0,94.0278,94.0496,93.9263,94.0423,19000.0
2015-01-23 15:30:00,129.66,129.71,129.5,129.67,31300.0,94.035,94.0713,93.919,94.0423,31300.0
2015-01-26 09:30:00,130.98,131.51,130.98,131.41,63800.0,94.9924,95.3767,94.9924,95.3042,63800.0
2015-01-26 10:00:00,131.4,131.8,131.33,131.76,25000.0,95.297,95.5871,95.2462,95.5581,25000.0
2015-01-26 10:30:00,131.76,132.09,131.63,132.0,29700.0,95.5581,95.7974,95.4638,95.7321,29700.0
2015-01-26 11:00:00,132.04,132.1,131.82,131.82,14700.0,95.7611,95.8046,95.6016,95.6016,14700.0
2015-01-26 11:30:00,131.86,132.06,131.76,132.01,10200.0,95.6306,95.7756,95.5581,95.7394,10200.0
2015-01-26 12:00:00,132.01,132.01,131.76,131.76,8500.0,95.7394,95.7394,95.5581,95.5581,8500.0
2015-01-26 12:30:00,131.75,131.81,131.68,131.78,11400.0,95.5508,95.5943,95.5,95.5726,11400.0
2015-01-26 13:00:00,131.79,131.81,131.71,131.74,11300.0,95.5798,95.5943,95.5218,95.5436,11300.0
2015-01-26 13:30:00,131.77,132.31,131.77,132.3,36100.0,95.5653,95.9569,95.5653,95.9497,36100.0
2015-01-26 14:00:00,132.23,132.28,131.86,131.96,8200.0,95.8989,95.9352,95.6306,95.7031,8200.0
2015-01-26 14:30:00,131.98,132.05,131.71,131.73,13000.0,95.7176,95.7684,95.5218,95.5363,13000.0
2015-01-26 15:00:00,131.73,131.87,131.66,131.79,17100.0,95.5363,95.6378,95.4855,95.5798,17100.0
2015-01-26 15:30:00,131.8,131.92,131.7,131.92,26000.0,95.5871,95.6741,95.5145,95.6741,26000.0
2015-01-27 09:30:00,131.13,131.57,131.0,131.2,35600.0,95.1012,95.4203,95.0069,95.1519,35600.0
2015-01-27 10:00:00,131.21,131.45,131.06,131.08,31200.0,95.1592,95.3332,95.0504,95.0649,31200.0
2015-01-27 10:30:00,131.08,131.12,130.88,131.09,16400.0,95.0649,95.0939,94.9198,95.0721,16400.0
2015-01-27 11:00:00,131.02,131.29,131.02,131.27,12100.0,95.0214,95.2172,95.0214,95.2027,12100.0
2015-01-27 11:30:00,131.28,131.43,131.26,131.31,8200.0,95.2099,95.3187,95.1954,95.2317,8200.0
2015-01-27 12:00:00,131.29,131.46,131.29,131.46,5000.0,95.2172,95.3405,95.2172,95.3405,5000.0
2015-01-27 12:30:00,131.42,131.49,131.34,131.47,4200.0,95.3115,95.3622,95.2535,95.3477,4200.0
2015-01-27 13:00:00,131.5,131.73,131.43,131.68,4300.0,95.3695,95.5363,95.3187,95.5,4300.0
2015-01-27 13:30:00,131.68,131.73,131.43,131.44,6300.0,95.5,95.5363,95.3187,95.326,6300.0
2015-01-27 14:00:00,131.47,131.73,131.45,131.69,6200.0,95.3477,95.5363,95.3332,95.5073,6200.0
2015-01-27 14:30:00,131.72,131.73,131.42,131.45,9600.0,95.529,95.5363,95.3115,95.3332,9600.0
2015-01-27 15:00:00,131.45,131.57,131.19,131.19,9400.0,95.3332,95.4203,95.1447,95.1447,9400.0
2015-01-27 15:30:00,131.19,131.36,131.04,131.13,43500.0,95.1447,95.268,95.0359,95.1012,43500.0
2015-01-28 09:30:00,132.23,132.42,132.01,132.05,29700.0,95.8989,96.0367,95.7394,95.7684,29700.0
2015-01-28 10:00:00,132.08,132.2,131.97,132.04,14400.0,95.7901,95.8772,95.7104,95.7611,14400.0
2015-01-28 10:30:00,132.08,132.08,131.67,131.68,12600.0,95.7901,95.7901,95.4928,95.5,12600.0
2015-01-28 11:00:00,131.67,131.91,131.66,131.86,8500.0,95.4928,95.6668,95.4855,95.6306,8500.0
2015-01-28 11:30:00,131.85,132.01,131.81,131.95,4900.0,95.6233,95.7394,95.5943,95.6959,4900.0
2015-01-28 12:00:00,131.98,132.2,131.98,132.2,16900.0,95.7176,95.8772,95.7176,95.8772,16900.0
2015-01-28 12:30:00,132.17,132.24,132.12,132.12,5800.0,95.8554,95.9062,95.8191,95.8191,5800.0
2015-01-28 13:00:00,132.12,132.15,131.95,131.95,8900.0,95.8191,95.8409,95.6959,95.6959,8900.0
2015-01-28 13:30:00,131.93,132.13,131.86,131.9,10200.0,95.6813,95.8264,95.6306,95.6596,10200.0
2015-01-28 14:00:00,131.85,132.32,131.47,131.55,22600.0,95.6233,95.9642,95.3477,95.4058,22600.0
2015-01-28 14:30:00,131.54,131.54,131.28,131.48,8700.0,95.3985,95.3985,95.2099,95.355,8700.0
2015-01-28 15:00:00,131.53,131.6,131.06,131.09,25700.0,95.3913,95.442,95.0504,95.0721,25700.0
2015-01-28 15:30:00,131.14,131.17,130.7,130.96,56400.0,95.1084,95.1302,94.7893,94.9779,56400.0
2015-01-29 09:30:00,131.48,131.69,131.31,131.6,107800.0,95.355,95.5073,95.2317,95.442,107800.0
2015-01-29 10:00:00,131.55,131.76,131.41,131.57,23500.0,95.4058,95.5581,95.3042,95.4203,23500.0
2015-01-29 10:30:00,131.58,131.66,130.95,131.23,13300.0,95.4275,95.4855,94.9706,95.1737,13300.0
2015-01-29 11:00:00,131.24,131.28,130.93,131.14,17300.0,95.1809,95.2099,94.9561,95.1084,17300.0
2015-01-29 11:30:00,131.1,131.31,131.1,131.2,4700.0,95.0794,95.2317,95.0794,95.1519,4700.0
2015-01-29 12:00:00,131.29,131.42,131.24,131.34,4000.0,95.2172,95.3115,95.1809,95.2535,4000.0
2015-01-29 12:30:00,131.36,131.44,131.2,131.44,6600.0,95.268,95.326,95.1519,95.326,6600.0
2015-01-29 13:00:00,131.46,131.73,131.33,131.73,12400.0,95.3405,95.5363,95.2462,95.5363,12400.0
2015-01-29 13:30:00,131.72,131.97,131.68,131.87,10000.0,95.529,95.7104,95.5,95.6378,10000.0
2015-01-29 14:00:00,131.89,132.02,131.82,132.02,9200.0,95.6523,95.7466,95.6016,95.7466,9200.0
2015-01-29 14:30:00,132.06,132.14,131.81,131.88,8800.0,95.7756,95.8336,95.5943,95.6451,8800.0
2015-01-29 15:00:00,131.87,132.16,131.86,132.06,21600.0,95.6378,95.8482,95.6306,95.7756,21600.0
2015-01-29 15:30:00,132.04,132.18,131.93,132.12,31800.0,95.7611,95.8627,95.6813,95.8191,31800.0
2015-01-30 09:30:00,129.49,129.78,129.31,129.61,42600.0,93.9118,94.1221,93.7812,93.9988,42600.0
2015-01-30 10:00:00,129.6,129.63,129.19,129.25,12600.0,93.9915,94.0133,93.6942,93.7377,12600.0
2015-01-30 10:30:00,129.19,129.64,129.11,129.58,16700.0,93.6942,94.0205,93.6362,93.977,16700.0
2015-01-30 11:00:00,129.68,129.72,129.36,129.57,5900.0,94.0496,94.0786,93.8175,93.9698,5900.0
2015-01-30 11:30:00,129.48,129.53,129.14,129.38,7100.0,93.9045,93.9408,93.6579,93.832,7100.0
2015-01-30 12:00:00,129.46,129.79,129.43,129.69,9300.0,93.89,94.1293,93.8682,94.0568,9300.0
2015-01-30 12:30:00,129.67,129.67,129.24,129.36,10600.0,94.0423,94.0423,93.7304,93.8175,10600.0
2015-01-30 13:00:00,129.37,129.44,129.16,129.37,6800.0,93.8247,93.8755,93.6724,93.8247,6800.0
2015-01-30 13:30:00,129.3,129.61,129.25,129.6,7500.0,93.774,93.9988,93.7377,93.9915,7500.0
2015-01-30 14:00:00,129.58,129.93,129.51,129.93,8600.0,93.977,94.2309,93.9263,94.2309,8600.0
2015-01-30 14:30:00,129.98,129.98,129.43,129.44,10200.0,94.2671,94.2671,93.8682,93.8755,10200.0
2015-01-30 15:00:00,129.56,129.56,128.93,129.16,15800.0,93.9625,93.9625,93.5056,93.6724,15800.0
2015-01-30 15:30:00,129.13,129.23,128.69,128.77,43200.0,93.6507,93.7232,93.3316,93.3896,43200.0
2015-02-02 09:30:00,130.1,130.46,130.03,130.07,35600.0,94.3542,94.6152,94.3034,94.3324,35600.0
2015-02-02 10:00:00,130.04,130.12,129.73,129.96,26700.0,94.3106,94.3687,94.0858,94.2526,26700.0
2015-02-02 10:30:00,129.97,130.29,129.84,130.19,14400.0,94.2599,94.4919,94.1656,94.4194,14400.0
2015-02-02 11:00:00,130.21,130.47,130.17,130.39,9000.0,94.4339,94.6225,94.4049,94.5645,9000.0
2015-02-02 11:30:00,130.42,130.65,130.34,130.44,6900.0,94.5862,94.753,94.5282,94.6007,6900.0
2015-02-02 12:00:00,130.44,130.49,130.26,130.34,7000.0,94.6007,94.637,94.4702,94.5282,7000.0
2015-02-02 12:30:00,130.36,130.41,130.01,130.04,17400.0,94.5427,94.579,94.2889,94.3106,17400.0
2015-02-02 13:00:00,130.04,130.37,129.99,130.26,8400.0,94.3106,94.55,94.2744,94.4702,8400.0
2015-02-02 13:30:00,130.3,130.42,129.75,129.75,10600.0,94.4992,94.5862,94.1003,94.1003,10600.0
2015-02-02 14:00:00,129.73,130.17,129.71,130.17,7400.0,94.0858,94.4049,94.0713,94.4049,7400.0
2015-02-02 14:30:00,130.21,130.23,129.9,129.96,11600.0,94.4339,94.4484,94.2091,94.2526,11600.0
2015-02-02 15:00:00,129.96,130.47,129.96,130.4,11800.0,94.2526,94.6225,94.2526,94.5717,11800.0
2015-02-02 15:30:00,130.42,131.13,130.42,131.09,35500.0,94.5862,95.1012,94.5862,95.0721,35500.0
2015-02-03 09:30:00,129.55,129.95,129.45,129.58,94300.0,93.9553,94.2454,93.8827,93.977,94300.0
2015-02-03 10:00:00,129.59,129.9,129.42,129.9,23400.0,93.9843,94.2091,93.861,94.2091,23400.0
2015-02-03 10:30:00,129.91,130.07,129.58,129.9,32100.0,94.2164,94.3324,93.977,94.2091,32100.0
2015-02-03 11:00:00,129.94,130.53,129.92,130.33,14400.0,94.2381,94.666,94.2236,94.521,14400.0
2015-02-03 11:30:00,130.33,130.75,130.33,130.64,46400.0,94.521,94.8256,94.521,94.7458,46400.0
2015-02-03 12:00:00,130.69,131.15,130.66,131.12,12900.0,94.782,95.1157,94.7603,95.0939,12900.0
2015-02-03 12:30:00,131.02,131.08,130.86,130.87,10300.0,95.0214,95.0649,94.9053,94.9126,10300.0
2015-02-03 13:00:00,130.8,130.89,130.7,130.81,14300.0,94.8618,94.9271,94.7893,94.8691,14300.0
2015-02-03 13:30:00,130.83,130.98,130.8,130.97,12100.0,94.8836,94.9924,94.8618,94.9851,12100.0
2015-02-03 14:00:00,130.97,131.16,130.89,131.14,19200.0,94.9851,95.1229,94.9271,95.1084,19200.0
2015-02-03 14:30:00,131.14,131.17,130.86,130.91,20200.0,95.1084,95.1302,94.9053,94.9416,20200.0
2015-02-03 15:00:00,130.94,131.12,130.87,131.0,23100.0,94.9634,95.0939,94.9126,95.0069,23100.0
2015-02-03 15:30:00,131.03,131.13,130.68,131.06,33200.0,95.0286,95.1012,94.7748,95.0504,33200.0
2015-02-04 09:30:00,132.2,133.0,132.2,132.91,44100.0,95.8772,96.4574,95.8772,96.3921,44100.0
2015-02-04 10:00:00,132.92,133.3,132.9,133.13,28200.0,96.3993,96.6749,96.3848,96.5516,28200.0
2015-02-04 10:30:00,133.06,134.24,133.06,133.58,45700.0,96.5009,97.3567,96.5009,96.878,45700.0
2015-02-04 11:00:00,133.55,133.72,133.24,133.57,25400.0,96.8562,96.9795,96.6314,96.8707,25400.0
2015-02-04 11:30:00,133.58,133.72,133.56,133.61,21100.0,96.878,96.9795,96.8635,96.8998,21100.0
2015-02-04 12:00:00,133.66,133.72,133.44,133.45,26800.0,96.936,96.9795,96.7765,96.7837,26800.0
2015-02-04 12:30:00,133.45,133.5,133.33,133.41,12100.0,96.7837,96.82,96.6967,96.7547,12100.0
2015-02-04 13:00:00,133.37,133.52,133.35,133.5,20300.0,96.7257,96.8345,96.7112,96.82,20300.0
2015-02-04 13:30:00,133.5,133.58,133.23,133.31,23000.0,96.82,96.878,96.6242,96.6822,23000.0
2015-02-04 14:00:00,133.36,133.48,133.27,133.27,10500.0,96.7184,96.8055,96.6532,96.6532,10500.0
2015-02-04 14:30:00,133.3,133.5,133.3,133.46,11300.0,96.6749,96.82,96.6749,96.791,11300.0
2015-02-04 15:00:00,133.45,133.5,133.23,133.32,30600.0,96.7837,96.82,96.6242,96.6894,30600.0
2015-02-04 15:30:00,133.35,133.38,132.27,132.74,63500.0,96.7112,96.733,95.9279,96.2688,63500.0
2015-02-05 09:30:00,130.99,131.26,130.78,131.03,48600.0,94.9996,95.1954,94.8473,95.0286,48600.0
2015-02-05 10:00:00,131.03,131.33,130.98,131.26,28400.0,95.0286,95.2462,94.9924,95.1954,28400.0
2015-02-05 10:30:00,131.25,131.9,131.22,131.85,19800.0,95.1882,95.6596,95.1664,95.6233,19800.0
2015-02-05 11:00:00,131.84,131.92,131.73,131.77,26300.0,95.6161,95.6741,95.5363,95.5653,26300.0
2015-02-05 11:30:00,131.78,131.91,131.66,131.81,14700.0,95.5726,95.6668,95.4855,95.5943,14700.0
2015-02-05 12:00:00,131.79,131.79,131.55,131.58,11400.0,95.5798,95.5798,95.4058,95.4275,11400.0
2015-02-05 12:30:00,131.58,131.65,131.35,131.58,22900.0,95.4275,95.4783,95.2607,95.4275,22900.0
2015-02-05 13:00:00,131.64,131.79,131.6,131.75,13000.0,95.471,95.5798,95.442,95.5508,13000.0
2015-02-05 13:30:00,131.75,131.91,131.73,131.78,10100.0,95.5508,95.6668,95.5363,95.5726,10100.0
2015-02-05 14:00:00,131.77,131.89,131.65,131.71,14400.0,95.5653,95.6523,95.4783,95.5218,14400.0
2015-02-05 14:30:00,131.67,131.71,131.54,131.6,16300.0,95.4928,95.5218,95.3985,95.442,16300.0
2015-02-05 15:00:00,131.58,131.7,131.39,131.58,53500.0,95.4275,95.5145,95.2897,95.4275,53500.0
2015-02-05 15:30:00,131.6,131.71,131.51,131.71,42500.0,95.442,95.5218,95.3767,95.5218,42500.0
2015-02-06 09:30:00,129.77,129.85,129.44,129.68,91400.0,94.1148,94.1728,93.8755,94.0496,91400.0
2015-02-06 10:00:00,129.76,130.16,129.76,130.16,30900.0,94.1076,94.3977,94.1076,94.3977,30900.0
2015-02-06 10:30:00,130.15,130.47,130.15,130.27,17400.0,94.3904,94.6225,94.3904,94.4774,17400.0
2015-02-06 11:00:00,130.3,130.49,130.29,130.41,11600.0,94.4992,94.637,94.4919,94.579,11600.0
2015-02-06 11:30:00,130.38,130.43,130.32,130.35,22700.0,94.5572,94.5935,94.5137,94.5355,22700.0
2015-02-06 12:00:00,130.36,130.36,130.23,130.23,12400.0,94.5427,94.5427,94.4484,94.4484,12400.0
2015-02-06 12:30:00,130.19,130.27,130.05,130.24,9500.0,94.4194,94.4774,94.3179,94.4557,9500.0
2015-02-06 13:00:00,130.24,130.27,129.69,129.71,14500.0,94.4557,94.4774,94.0568,94.0713,14500.0
2015-02-06 13:30:00,129.77,130.08,129.74,130.02,9400.0,94.1148,94.3396,94.0931,94.2961,9400.0
2015-02-06 14:00:00,130.02,130.14,129.97,130.07,9600.0,94.2961,94.3832,94.2599,94.3324,9600.0
2015-02-06 14:30:00,130.07,130.2,129.83,129.84,12800.0,94.3324,94.4267,94.1583,94.1656,12800.0
2015-02-06 15:00:00,129.84,129.84,129.37,129.38,23700.0,94.1656,94.1656,93.8247,93.832,23700.0
2015-02-06 15:30:00,129.44,129.64,129.38,129.56,40700.0,93.8755,94.0205,93.832,93.9625,40700.0
2015-02-09 09:30:00,129.47,129.65,129.13,129.55,21000.0,93.8972,94.0278,93.6507,93.9553,21000.0
2015-02-09 10:00:00,129.54,129.6,129.25,129.35,11400.0,93.948,93.9915,93.7377,93.8102,11400.0
2015-02-09 10:30:00,129.32,129.41,129.14,129.14,9900.0,93.7885,93.8537,93.6579,93.6579,9900.0
2015-02-09 11:00:00,129.16,129.48,129.14,129.46,5800.0,93.6724,93.9045,93.6579,93.89,5800.0
2015-02-09 11:30:00,129.49,129.59,129.49,129.51,7200.0,93.9118,93.9843,93.9118,93.9263,7200.0
2015-02-09 12:00:00,129.52,129.65,129.49,129.65,7800.0,93.9335,94.0278,93.9118,94.0278,7800.0
2015-02-09 12:30:00,129.67,129.75,129.55,129.58,5100.0,94.0423,94.1003,93.9553,93.977,5100.0
2015-02-09 13:00:00,129.58,129.59,129.43,129.43,8300.0,93.977,93.9843,93.8682,93.8682,8300.0
2015-02-09 13:30:00,129.41,129.44,129.25,129.38,8300.0,93.8537,93.8755,93.7377,93.832,8300.0
2015-02-09 14:00:00,129.35,129.38,129.15,129.22,10100.0,93.8102,93.832,93.6652,93.7159,10100.0
2015-02-09 14:30:00,129.21,129.29,129.11,129.12,13000.0,93.7087,93.7667,93.6362,93.6434,13000.0
2015-02-09 15:00:00,129.1,129.18,128.96,129.14,8500.0,93.6289,93.6869,93.5274,93.6579,8500.0
2015-02-09 15:30:00,129.18,129.2,129.01,129.13,18400.0,93.6869,93.7014,93.5636,93.6507,18400.0
2015-02-10 09:30:00,129.71,130.25,129.71,130.1,19200.0,94.0713,94.4629,94.0713,94.3542,19200.0
2015-02-10 10:00:00,130.13,130.53,130.13,130.34,12000.0,94.3759,94.666,94.3759,94.5282,12000.0
2015-02-10 10:30:00,130.34,130.36,129.87,130.12,16100.0,94.5282,94.5427,94.1873,94.3687,16100.0
2015-02-10 11:00:00,130.1,130.59,130.08,130.59,34400.0,94.3542,94.7095,94.3396,94.7095,34400.0
2015-02-10 11:30:00,130.59,130.66,130.56,130.63,6100.0,94.7095,94.7603,94.6878,94.7385,6100.0
2015-02-10 12:00:00,130.61,130.83,130.58,130.78,8700.0,94.724,94.8836,94.7023,94.8473,8700.0
2015-02-10 12:30:00,130.75,130.8,130.74,130.79,2600.0,94.8256,94.8618,94.8183,94.8546,2600.0
2015-02-10 13:00:00,130.81,130.81,130.58,130.65,5300.0,94.8691,94.8691,94.7023,94.753,5300.0
2015-02-10 13:30:00,130.66,130.82,130.66,130.77,4500.0,94.7603,94.8763,94.7603,94.8401,4500.0
2015-02-10 14:00:00,130.77,130.99,130.75,130.89,9600.0,94.8401,94.9996,94.8256,94.9271,9600.0
2015-02-10 14:30:00,130.91,130.97,130.86,130.97,13300.0,94.9416,94.9851,94.9053,94.9851,13300.0
2015-02-10 15:00:00,130.96,131.06,130.88,131.06,11200.0,94.9779,95.0504,94.9198,95.0504,11200.0
2015-02-10 15:30:00,131.05,131.06,130.8,130.88,19700.0,95.0431,95.0504,94.8618,94.9198,19700.0
2015-02-11 09:30:00,130.8,131.15,130.74,131.1,39300.0,94.8618,95.1157,94.8183,95.0794,39300.0
2015-02-11 10:00:00,131.13,131.21,130.94,131.03,31700.0,95.1012,95.1592,94.9634,95.0286,31700.0
2015-02-11 10:30:00,131.02,131.06,130.94,131.0,28800.0,95.0214,95.0504,94.9634,95.0069,28800.0
2015-02-11 11:00:00,131.01,131.21,130.97,131.11,13100.0,95.0141,95.1592,94.9851,95.0866,13100.0
2015-02-11 11:30:00,131.07,131.15,131.01,131.02,16100.0,95.0576,95.1157,95.0141,95.0214,16100.0
2015-02-11 12:00:00,130.98,131.03,130.94,130.97,14000.0,94.9924,95.0286,94.9634,94.9851,14000.0
2015-02-11 12:30:00,130.96,131.08,130.9,130.93,21800.0,94.9779,95.0649,94.9343,94.9561,21800.0
2015-02-11 13:00:00,130.94,131.0,130.83,130.99,41100.0,94.9634,95.0069,94.8836,94.9996,41100.0
2015-02-11 13:30:00,130.98,131.21,130.88,131.14,15900.0,94.9924,95.1592,94.9198,95.1084,15900.0
2015-02-11 14:00:00,131.13,131.21,131.01,131.07,15100.0,95.1012,95.1592,95.0141,95.0576,15100.0
2015-02-11 14:30:00,131.06,131.18,130.98,130.98,27900.0,95.0504,95.1374,94.9924,94.9924,27900.0
2015-02-11 15:00:00,130.99,131.25,130.89,131.13,39100.0,94.9996,95.1882,94.9271,95.1012,39100.0
2015-02-11 15:30:00,131.13,131.21,130.95,131.05,60100.0,95.1012,95.1592,94.9706,95.0431,60100.0
2015-02-12 09:30:00,131.39,131.6,131.2,131.37,30100.0,95.2897,95.442,95.1519,95.2752,30100.0
2015-02-12 10:00:00,131.35,131.61,131.32,131.48,42600.0,95.2607,95.4493,95.2389,95.355,42600.0
2015-02-12 10:30:00,131.45,131.6,131.43,131.55,21200.0,95.3332,95.442,95.3187,95.4058,21200.0
2015-02-12 11:00:00,131.57,131.57,131.4,131.49,18400.0,95.4203,95.4203,95.297,95.3622,18400.0
2015-02-12 11:30:00,131.5,131.68,131.5,131.64,13500.0,95.3695,95.5,95.3695,95.471,13500.0
2015-02-12 12:00:00,131.63,131.77,131.63,131.76,8100.0,95.4638,95.5653,95.4638,95.5581,8100.0
2015-02-12 12:30:00,131.78,131.84,131.7,131.73,18900.0,95.5726,95.6161,95.5145,95.5363,18900.0
2015-02-12 13:00:00,131.72,131.82,131.72,131.79,9600.0,95.529,95.6016,95.529,95.5798,9600.0
2015-02-12 13:30:00,131.8,131.93,131.76,131.92,15400.0,95.5871,95.6813,95.5581,95.6741,15400.0
2015-02-12 14:00:00,131.88,131.94,131.79,131.8,9500.0,95.6451,95.6886,95.5798,95.5871,9500.0
2015-02-12 14:30:00,131.81,131.94,131.81,131.9,11700.0,95.5943,95.6886,95.5943,95.6596,11700.0
2015-02-12 15:00:00,131.9,131.99,131.77,131.86,21800.0,95.6596,95.7249,95.5653,95.6306,21800.0
2015-02-12 15:30:00,131.86,131.92,131.72,131.77,30100.0,95.6306,95.6741,95.529,95.5653,30100.0
2015-02-13 09:30:00,131.99,132.5,131.99,132.5,14900.0,95.7249,96.0947,95.7249,96.0947,14900.0
2015-02-13 10:00:00,132.45,132.79,132.4,132.46,44500.0,96.0585,96.3051,96.0222,96.0657,44500.0
2015-02-13 10:30:00,132.49,132.55,132.24,132.48,18000.0,96.0875,96.131,95.9062,96.0802,18000.0
2015-02-13 11:00:00,132.49,132.54,132.32,132.54,16000.0,96.0875,96.1237,95.9642,96.1237,16000.0
2015-02-13 11:30:00,132.55,132.66,132.48,132.57,10300.0,96.131,96.2108,96.0802,96.1455,10300.0
2015-02-13 12:00:00,132.55,132.66,132.54,132.6,6800.0,96.131,96.2108,96.1237,96.1673,6800.0
2015-02-13 12:30:00,132.56,132.66,132.54,132.66,4400.0,96.1383,96.2108,96.1237,96.2108,4400.0
2015-02-13 13:00:00,132.67,132.67,132.47,132.47,6700.0,96.218,96.218,96.073,96.073,6700.0
2015-02-13 13:30:00,132.48,132.48,132.28,132.3,11500.0,96.0802,96.0802,95.9352,95.9497,11500.0
2015-02-13 14:00:00,132.29,132.45,132.26,132.43,8700.0,95.9424,96.0585,95.9207,96.044,8700.0
2015-02-13 14:30:00,132.41,132.53,132.41,132.53,8800.0,96.0295,96.1165,96.0295,96.1165,8800.0
2015-02-13 15:00:00,132.5,132.66,132.44,132.6,14500.0,96.0947,96.2108,96.0512,96.1673,14500.0
2015-02-13 15:30:00,132.57,132.75,132.44,132.49,51700.0,96.1455,96.276,96.0512,96.0875,51700.0
2015-02-17 09:30:00,132.0,132.24,132.0,132.11,38000.0,95.7321,95.9062,95.7321,95.8119,38000.0
2015-02-17 10:00:00,132.15,132.24,132.05,132.08,15100.0,95.8409,95.9062,95.7684,95.7901,15100.0
2015-02-17 10:30:00,132.12,132.15,132.0,132.09,14900.0,95.8191,95.8409,95.7321,95.7974,14900.0
2015-02-17 11:00:00,132.13,132.27,132.08,132.24,15300.0,95.8264,95.9279,95.7901,95.9062,15300.0
2015-02-17 11:30:00,132.25,132.32,132.17,132.3,10400.0,95.9134,95.9642,95.8554,95.9497,10400.0
2015-02-17 12:00:00,132.32,132.35,132.24,132.35,14600.0,95.9642,95.986,95.9062,95.986,14600.0
2015-02-17 12:30:00,132.34,132.5,132.34,132.44,10900.0,95.9787,96.0947,95.9787,96.0512,10900.0
2015-02-17 13:00:00,132.45,132.69,132.42,132.66,19500.0,96.0585,96.2325,96.0367,96.2108,19500.0
2015-02-17 13:30:00,132.67,132.67,132.4,132.47,34000.0,96.218,96.218,96.0222,96.073,34000.0
2015-02-17 14:00:00,132.49,132.59,132.33,132.35,16000.0,96.0875,96.16,95.9714,95.986,16000.0
2015-02-17 14:30:00,132.35,132.39,132.32,132.33,18500.0,95.986,96.015,95.9642,95.9714,18500.0
2015-02-17 15:00:00,132.36,132.37,132.28,132.29,17000.0,95.9932,96.0005,95.9352,95.9424,17000.0
2015-02-17 15:30:00,132.31,132.35,132.06,132.09,59600.0,95.9569,95.986,95.7756,95.7974,59600.0
2015-02-18 09:30:00,133.66,134.0,133.65,133.84,32700.0,96.936,97.1826,96.9288,97.0666,32700.0
2015-02-18 10:00:00,133.83,133.89,133.71,133.73,15200.0,97.0593,97.1028,96.9723,96.9868,15200.0
2015-02-18 10:30:00,133.7,133.98,133.7,133.83,14600.0,96.965,97.1681,96.965,97.0593,14600.0
2015-02-18 11:00:00,133.88,133.94,133.83,133.89,6400.0,97.0956,97.1391,97.0593,97.1028,6400.0
2015-02-18 11:30:00,133.92,133.94,133.87,133.89,4900.0,97.1246,97.1391,97.0883,97.1028,4900.0
2015-02-18 12:00:00,133.88,133.93,133.85,133.86,5800.0,97.0956,97.1318,97.0738,97.0811,5800.0
2015-02-18 12:30:00,133.86,133.95,133.84,133.88,9400.0,97.0811,97.1463,97.0666,97.0956,9400.0
2015-02-18 13:00:00,133.86,133.94,133.84,133.89,5900.0,97.0811,97.1391,97.0666,97.1028,5900.0
2015-02-18 13:30:00,133.96,133.97,133.89,133.94,6200.0,97.1536,97.1608,97.1028,97.1391,6200.0
2015-02-18 14:00:00,133.96,134.36,133.96,133.98,33900.0,97.1536,97.4437,97.1536,97.1681,33900.0
2015-02-18 14:30:00,133.96,134.19,133.92,134.17,8200.0,97.1536,97.3204,97.1246,97.3059,8200.0
2015-02-18 15:00:00,134.19,134.36,134.18,134.32,14800.0,97.3204,97.4437,97.3131,97.4147,14800.0
2015-02-18 15:30:00,134.31,134.35,134.07,134.08,35400.0,97.4074,97.4364,97.2334,97.2406,35400.0
2015-02-19 09:30:00,134.5,134.88,134.38,134.85,20800.0,97.5452,97.8208,97.4582,97.7991,20800.0
2015-02-19 10:00:00,134.88,134.94,134.85,134.89,7600.0,97.8208,97.8643,97.7991,97.8281,7600.0
2015-02-19 10:30:00,134.92,135.07,134.91,135.05,20500.0,97.8498,97.9586,97.8426,97.9441,20500.0
2015-02-19 11:00:00,135.07,135.18,134.92,135.15,8900.0,97.9586,98.0384,97.8498,98.0166,8900.0
2015-02-19 11:30:00,135.17,135.27,135.09,135.26,8900.0,98.0311,98.1037,97.9731,98.0964,8900.0
2015-02-19 12:00:00,135.25,135.3,135.12,135.12,21300.0,98.0892,98.1254,97.9949,97.9949,21300.0
2015-02-19 12:30:00,135.15,135.2,135.05,135.12,6000.0,98.0166,98.0529,97.9441,97.9949,6000.0
2015-02-19 13:00:00,135.11,135.21,135.05,135.16,6100.0,97.9876,98.0601,97.9441,98.0239,6100.0
2015-02-19 13:30:00,135.16,135.33,135.15,135.29,4100.0,98.0239,98.1472,98.0166,98.1182,4100.0
2015-02-19 14:00:00,135.35,135.39,135.32,135.33,5800.0,98.1617,98.1907,98.1399,98.1472,5800.0
2015-02-19 14:30:00,135.33,135.38,135.21,135.37,10000.0,98.1472,98.1834,98.0601,98.1762,10000.0
2015-02-19 15:00:00,135.37,135.41,135.26,135.37,9700.0,98.1762,98.2052,98.0964,98.1762,9700.0
2015-02-19 15:30:00,135.36,135.49,135.14,135.29,28800.0,98.1689,98.2632,98.0094,98.1182,28800.0
2015-02-20 09:30:00,135.94,136.11,135.86,136.01,32400.0,98.5896,98.7129,98.5316,98.6403,32400.0
2015-02-20 10:00:00,136.04,136.19,135.99,136.08,8400.0,98.6621,98.7709,98.6258,98.6911,8400.0
2015-02-20 10:30:00,136.06,136.45,136.06,136.35,10800.0,98.6766,98.9594,98.6766,98.8869,10800.0
2015-02-20 11:00:00,136.4,136.43,136.25,136.36,4800.0,98.9232,98.9449,98.8144,98.8942,4800.0
2015-02-20 11:30:00,136.35,136.48,136.27,136.48,8000.0,98.8869,98.9812,98.8289,98.9812,8000.0
2015-02-20 12:00:00,136.49,136.53,136.38,136.46,12300.0,98.9885,99.0175,98.9087,98.9667,12300.0
2015-02-20 12:30:00,136.47,136.67,136.4,136.58,8200.0,98.974,99.119,98.9232,99.0537,8200.0
2015-02-20 13:00:00,136.65,136.78,136.63,136.72,5600.0,99.1045,99.1988,99.09,99.1553,5600.0
2015-02-20 13:30:00,136.67,136.88,136.67,136.86,6300.0,99.119,99.2713,99.119,99.2568,6300.0
2015-02-20 14:00:00,136.83,136.84,136.71,136.71,20400.0,99.235,99.2423,99.148,99.148,20400.0
2015-02-20 14:30:00,136.71,136.78,136.63,136.69,9000.0,99.148,99.1988,99.09,99.1335,9000.0
2015-02-20 15:00:00,136.72,136.99,136.71,136.89,20100.0,99.1553,99.3511,99.148,99.2786,20100.0
2015-02-20 15:30:00,136.89,136.9,136.81,136.87,30600.0,99.2786,99.2858,99.2205,99.2641,30600.0
2015-02-23 09:30:00,136.9,136.9,136.4,136.76,25500.0,99.2858,99.2858,98.9232,99.1843,25500.0
2015-02-23 10:00:00,136.73,136.99,136.65,136.94,21500.0,99.1625,99.3511,99.1045,99.3148,21500.0
2015-02-23 10:30:00,136.93,137.1,136.91,136.97,22100.0,99.3076,99.4309,99.2931,99.3366,22100.0
2015-02-23 11:00:00,136.98,137.14,136.98,137.14,9200.0,99.3438,99.4599,99.3438,99.4599,9200.0
2015-02-23 11:30:00,137.16,137.21,137.09,137.09,5900.0,99.4744,99.5106,99.4236,99.4236,5900.0
2015-02-23 12:00:00,137.1,137.1,136.9,136.9,3500.0,99.4309,99.4309,99.2858,99.2858,3500.0
2015-02-23 12:30:00,136.89,136.92,136.67,136.68,7600.0,99.2786,99.3003,99.119,99.1263,7600.0
2015-02-23 13:00:00,136.7,136.87,136.68,136.81,6100.0,99.1408,99.2641,99.1263,99.2205,6100.0
2015-02-23 13:30:00,136.82,136.99,136.81,136.99,8700.0,99.2278,99.3511,99.2205,99.3511,8700.0
2015-02-23 14:00:00,136.96,137.1,136.9,136.91,9700.0,99.3293,99.4309,99.2858,99.2931,9700.0
2015-02-23 14:30:00,136.8,136.83,136.64,136.67,10100.0,99.2133,99.235,99.0972,99.119,10100.0
2015-02-23 15:00:00,136.65,136.72,136.6,136.7,10100.0,99.1045,99.1553,99.0682,99.1408,10100.0
2015-02-23 15:30:00,136.72,136.97,136.66,136.97,11500.0,99.1553,99.3366,99.1117,99.3366,11500.0
2015-02-24 09:30:00,137.6,137.6,137.24,137.44,37800.0,99.7935,99.7935,99.5324,99.6774,37800.0
2015-02-24 10:00:00,137.37,137.76,137.25,137.75,19300.0,99.6267,99.9095,99.5396,99.9023,19300.0
2015-02-24 10:30:00,137.75,138.04,137.68,137.98,20000.0,99.9023,100.1126,99.8515,100.0691,20000.0
2015-02-24 11:00:00,138.0,138.24,137.99,138.2,10600.0,100.0836,100.2576,100.0763,100.2286,10600.0
2015-02-24 11:30:00,138.2,138.26,138.15,138.15,7800.0,100.2286,100.2721,100.1924,100.1924,7800.0
2015-02-24 12:00:00,138.11,138.24,138.06,138.12,13500.0,100.1634,100.2576,100.1271,100.1706,13500.0
2015-02-24 12:30:00,138.15,138.2,137.97,138.1,8800.0,100.1924,100.2286,100.0618,100.1561,8800.0
2015-02-24 13:00:00,138.13,138.22,138.05,138.16,10500.0,100.1779,100.2431,100.1198,100.1996,10500.0
2015-02-24 13:30:00,138.2,138.34,138.15,138.34,6800.0,100.2286,100.3302,100.1924,100.3302,6800.0
2015-02-24 14:00:00,138.34,138.46,138.27,138.37,10600.0,100.3302,100.4172,100.2794,100.3519,10600.0
2015-02-24 14:30:00,138.38,138.59,138.36,138.56,12500.0,100.3592,100.5115,100.3447,100.4897,12500.0
2015-02-24 15:00:00,138.54,138.7,138.49,138.64,18900.0,100.4752,100.5912,100.4389,100.5477,18900.0
2015-02-24 15:30:00,138.63,138.63,138.31,138.34,28300.0,100.5405,100.5405,100.3084,100.3302,28300.0
2015-02-25 09:30:00,136.8,136.96,136.39,136.51,54900.0,99.2133,99.3293,98.9159,99.003,54900.0
2015-02-25 10:00:00,136.52,136.78,136.45,136.7,19900.0,99.0102,99.1988,98.9594,99.1408,19900.0
2015-02-25 10:30:00,136.78,136.86,136.74,136.77,10100.0,99.1988,99.2568,99.1698,99.1915,10100.0
2015-02-25 11:00:00,136.76,136.86,136.72,136.73,7100.0,99.1843,99.2568,99.1553,99.1625,7100.0
2015-02-25 11:30:00,136.73,136.96,136.7,136.92,6300.0,99.1625,99.3293,99.1408,99.3003,6300.0
2015-02-25 12:00:00,136.89,136.96,136.83,136.83,4500.0,99.2786,99.3293,99.235,99.235,4500.0
2015-02-25 12:30:00,136.8,136.91,136.8,136.86,9700.0,99.2133,99.2931,99.2133,99.2568,9700.0
2015-02-25 13:00:00,136.88,136.97,136.87,136.96,6500.0,99.2713,99.3366,99.2641,99.3293,6500.0
2015-02-25 13:30:00,136.96,137.06,136.96,137.03,4500.0,99.3293,99.4018,99.3293,99.3801,4500.0
2015-02-25 14:00:00,137.06,137.14,136.95,137.01,9300.0,99.4018,99.4599,99.3221,99.3656,9300.0
2015-02-25 14:30:00,137.06,137.06,136.79,136.87,8600.0,99.4018,99.4018,99.206,99.2641,8600.0
2015-02-25 15:00:00,136.85,136.95,136.76,136.87,10500.0,99.2495,99.3221,99.1843,99.2641,10500.0
2015-02-25 15:30:00,136.89,136.94,136.82,136.87,28300.0,99.2786,99.3148,99.2278,99.2641,28300.0
2015-02-26 09:30:00,136.88,136.99,136.67,136.73,26100.0,99.2713,99.3511,99.119,99.1625,26100.0
2015-02-26 10:00:00,136.83,136.94,136.71,136.88,9000.0,99.235,99.3148,99.148,99.2713,9000.0
2015-02-26 10:30:00,136.87,137.29,136.83,137.21,11700.0,99.2641,99.5687,99.235,99.5106,11700.0
2015-02-26 11:00:00,137.23,137.4,137.22,137.37,14300.0,99.5251,99.6484,99.5179,99.6267,14300.0
2015-02-26 11:30:00,137.39,137.46,137.3,137.38,7600.0,99.6412,99.6919,99.5759,99.6339,7600.0
2015-02-26 12:00:00,137.38,137.45,137.14,137.27,6400.0,99.6339,99.6847,99.4599,99.5541,6400.0
2015-02-26 12:30:00,137.31,137.31,137.14,137.14,8600.0,99.5832,99.5832,99.4599,99.4599,8600.0
2015-02-26 13:00:00,137.17,137.21,137.04,137.14,8000.0,99.4816,99.5106,99.3873,99.4599,8000.0
2015-02-26 13:30:00,137.14,137.24,137.09,137.2,16900.0,99.4599,99.5324,99.4236,99.5034,16900.0
2015-02-26 14:00:00,137.2,137.22,136.92,136.92,14700.0,99.5034,99.5179,99.3003,99.3003,14700.0
2015-02-26 14:30:00,136.9,136.96,136.83,136.89,10700.0,99.2858,99.3293,99.235,99.2786,10700.0
2015-02-26 15:00:00,136.85,136.94,136.63,136.9,14000.0,99.2495,99.3148,99.09,99.2858,14000.0
2015-02-26 15:30:00,136.9,136.98,136.78,136.79,35500.0,99.2858,99.3438,99.1988,99.206,35500.0
2015-02-27 09:30:00,135.35,135.8,135.35,135.55,34800.0,98.1617,98.488,98.1617,98.3067,34800.0
2015-02-27 10:00:00,135.59,135.71,135.55,135.55,23000.0,98.3357,98.4228,98.3067,98.3067,23000.0
2015-02-27 10:30:00,135.58,135.77,135.51,135.73,10800.0,98.3285,98.4663,98.2777,98.4373,10800.0
2015-02-27 11:00:00,135.71,135.71,135.59,135.59,8300.0,98.4228,98.4228,98.3357,98.3357,8300.0
2015-02-27 11:30:00,135.62,135.71,135.62,135.65,5500.0,98.3575,98.4228,98.3575,98.3793,5500.0
2015-02-27 12:00:00,135.64,135.71,135.63,135.68,8200.0,98.372,98.4228,98.3647,98.401,8200.0
2015-02-27 12:30:00,135.66,135.69,135.59,135.64,4100.0,98.3865,98.4083,98.3357,98.372,4100.0
2015-02-27 13:00:00,135.58,135.61,135.5,135.54,9200.0,98.3285,98.3502,98.2705,98.2995,9200.0
2015-02-27 13:30:00,135.54,135.56,135.46,135.56,10000.0,98.2995,98.314,98.2415,98.314,10000.0
2015-02-27 14:00:00,135.59,135.63,135.51,135.63,8400.0,98.3357,98.3647,98.2777,98.3647,8400.0
2015-02-27 14:30:00,135.6,135.67,135.45,135.45,9500.0,98.343,98.3938,98.2342,98.2342,9500.0
2015-02-27 15:00:00,135.43,135.59,135.37,135.58,9800.0,98.2197,98.3357,98.1762,98.3285,9800.0
2015-02-27 15:30:00,135.57,135.57,135.35,135.39,24700.0,98.3212,98.3212,98.1617,98.1907,24700.0
2015-03-02 09:30:00,135.25,135.63,135.25,135.47,51800.0,98.0892,98.3647,98.0892,98.2487,51800.0
2015-03-02 10:00:00,135.46,135.65,135.25,135.61,18700.0,98.2415,98.3793,98.0892,98.3502,18700.0
2015-03-02 10:30:00,135.61,135.81,135.5,135.79,13200.0,98.3502,98.4953,98.2705,98.4808,13200.0
2015-03-02 11:00:00,135.88,135.88,135.69,135.81,7000.0,98.5461,98.5461,98.4083,98.4953,7000.0
2015-03-02 11:30:00,135.87,136.0,135.87,135.95,8200.0,98.5388,98.6331,98.5388,98.5968,8200.0
2015-03-02 12:00:00,135.97,135.97,135.82,135.94,11900.0,98.6113,98.6113,98.5025,98.5896,11900.0
2015-03-02 12:30:00,135.92,135.99,135.85,135.9,9100.0,98.5751,98.6258,98.5243,98.5606,9100.0
2015-03-02 13:00:00,135.94,135.99,135.88,135.96,5500.0,98.5896,98.6258,98.5461,98.6041,5500.0
2015-03-02 13:30:00,135.99,135.99,135.9,135.9,9100.0,98.6258,98.6258,98.5606,98.5606,9100.0
2015-03-02 14:00:00,135.92,135.97,135.66,135.68,9400.0,98.5751,98.6113,98.3865,98.401,9400.0
2015-03-02 14:30:00,135.64,135.79,135.64,135.72,9800.0,98.372,98.4808,98.372,98.43,9800.0
2015-03-02 15:00:00,135.71,135.85,135.71,135.78,13400.0,98.4228,98.5243,98.4228,98.4735,13400.0
2015-03-02 15:30:00,135.78,135.98,135.75,135.83,30900.0,98.4735,98.6186,98.4518,98.5098,30900.0
2015-03-03 09:30:00,135.37,135.84,135.19,135.47,22000.0,98.1762,98.517,98.0456,98.2487,22000.0
2015-03-03 10:00:00,135.48,135.72,135.4,135.42,8300.0,98.256,98.43,98.1979,98.2124,8300.0
2015-03-03 10:30:00,135.38,135.42,135.15,135.39,27900.0,98.1834,98.2124,98.0166,98.1907,27900.0
2015-03-03 11:00:00,135.4,135.59,135.33,135.5,21900.0,98.1979,98.3357,98.1472,98.2705,21900.0
2015-03-03 11:30:00,135.57,135.62,135.32,135.46,19200.0,98.3212,98.3575,98.1399,98.2415,19200.0
2015-03-03 12:00:00,135.4,135.45,135.1,135.12,10600.0,98.1979,98.2342,97.9804,97.9949,10600.0
2015-03-03 12:30:00,135.11,135.25,135.07,135.22,3000.0,97.9876,98.0892,97.9586,98.0674,3000.0
2015-03-03 13:00:00,135.23,135.25,135.11,135.25,6800.0,98.0747,98.0892,97.9876,98.0892,6800.0
2015-03-03 13:30:00,135.26,135.3,135.16,135.26,3100.0,98.0964,98.1254,98.0239,98.0964,3100.0
2015-03-03 14:00:00,135.28,135.37,135.26,135.35,4700.0,98.1109,98.1762,98.0964,98.1617,4700.0
2015-03-03 14:30:00,135.34,135.34,135.19,135.26,4200.0,98.1544,98.1544,98.0456,98.0964,4200.0
2015-03-03 15:00:00,135.3,135.38,135.2,135.37,8500.0,98.1254,98.1834,98.0529,98.1762,8500.0
2015-03-03 15:30:00,135.44,135.46,135.27,135.39,14600.0,98.227,98.2415,98.1037,98.1907,14600.0
2015-03-04 09:30:00,135.4,135.4,134.56,134.64,30700.0,98.1979,98.1979,97.5887,97.6468,30700.0
2015-03-04 10:00:00,134.54,134.61,134.4,134.56,9900.0,97.5742,97.625,97.4727,97.5887,9900.0
2015-03-04 10:30:00,134.53,134.83,134.53,134.59,12300.0,97.567,97.7846,97.567,97.6105,12300.0
2015-03-04 11:00:00,134.59,134.8,134.54,134.68,11000.0,97.6105,97.7628,97.5742,97.6758,11000.0
2015-03-04 11:30:00,134.72,134.89,134.71,134.89,5700.0,97.7048,97.8281,97.6975,97.8281,5700.0
2015-03-04 12:00:00,134.88,135.06,134.85,135.01,5300.0,97.8208,97.9514,97.7991,97.9151,5300.0
2015-03-04 12:30:00,135.03,135.12,135.01,135.07,5100.0,97.9296,97.9949,97.9151,97.9586,5100.0
2015-03-04 13:00:00,135.14,135.29,135.11,135.24,8200.0,98.0094,98.1182,97.9876,98.0819,8200.0
2015-03-04 13:30:00,135.24,135.43,135.24,135.34,13200.0,98.0819,98.2197,98.0819,98.1544,13200.0
2015-03-04 14:00:00,135.37,135.4,135.25,135.4,11500.0,98.1762,98.1979,98.0892,98.1979,11500.0
2015-03-04 14:30:00,135.34,135.48,135.34,135.46,7700.0,98.1544,98.256,98.1544,98.2415,7700.0
2015-03-04 15:00:00,135.46,135.56,135.38,135.49,9200.0,98.2415,98.314,98.1834,98.2632,9200.0
2015-03-04 15:30:00,135.55,135.59,135.4,135.5,17200.0,98.3067,98.3357,98.1979,98.2705,17200.0
2015-03-05 09:30:00,134.96,135.38,134.77,135.22,25300.0,97.8788,98.1834,97.741,98.0674,25300.0
2015-03-05 10:00:00,135.24,135.36,135.21,135.33,7300.0,98.0819,98.1689,98.0601,98.1472,7300.0
2015-03-05 10:30:00,135.37,135.42,135.31,135.4,5400.0,98.1762,98.2124,98.1327,98.1979,5400.0
2015-03-05 11:00:00,135.34,135.36,134.92,135.05,7800.0,98.1544,98.1689,97.8498,97.9441,7800.0
2015-03-05 11:30:00,135.08,135.2,135.05,135.15,3500.0,97.9659,98.0529,97.9441,98.0166,3500.0
2015-03-05 12:00:00,135.14,135.14,135.05,135.05,7600.0,98.0094,98.0094,97.9441,97.9441,7600.0
2015-03-05 12:30:00,135.0,135.03,134.77,134.82,6800.0,97.9078,97.9296,97.741,97.7773,6800.0
2015-03-05 13:00:00,134.81,134.89,134.75,134.81,19200.0,97.77,97.8281,97.7265,97.77,19200.0
2015-03-05 13:30:00,134.8,134.95,134.78,134.94,32400.0,97.7628,97.8716,97.7483,97.8643,32400.0
2015-03-05 14:00:00,134.97,135.03,134.76,134.76,15400.0,97.8861,97.9296,97.7338,97.7338,15400.0
2015-03-05 14:30:00,134.79,134.87,134.65,134.83,8500.0,97.7555,97.8136,97.654,97.7846,8500.0
2015-03-05 15:00:00,134.82,134.9,134.78,134.87,15300.0,97.7773,97.8353,97.7483,97.8136,15300.0
2015-03-05 15:30:00,134.86,135.06,134.8,134.88,20400.0,97.8063,97.9514,97.7628,97.8208,20400.0
2015-03-06 09:30:00,135.32,135.98,135.27,135.98,21700.0,98.1399,98.6186,98.1037,98.6186,21700.0
2015-03-06 10:00:00,135.96,135.97,135.73,135.81,11000.0,98.6041,98.6113,98.4373,98.4953,11000.0
2015-03-06 10:30:00,135.8,135.84,135.52,135.59,11500.0,98.488,98.517,98.285,98.3357,11500.0
2015-03-06 11:00:00,135.54,135.56,135.17,135.19,7100.0,98.2995,98.314,98.0311,98.0456,7100.0
2015-03-06 11:30:00,135.1,135.14,134.94,134.98,3100.0,97.9804,98.0094,97.8643,97.8933,3100.0
2015-03-06 12:00:00,134.96,135.14,134.82,134.85,6900.0,97.8788,98.0094,97.7773,97.7991,6900.0
2015-03-06 12:30:00,134.98,135.14,134.96,135.07,4300.0,97.8933,98.0094,97.8788,97.9586,4300.0
2015-03-06 13:00:00,135.13,135.13,134.92,134.94,5400.0,98.0021,98.0021,97.8498,97.8643,5400.0
2015-03-06 13:30:00,134.99,135.05,134.93,135.0,4000.0,97.9006,97.9441,97.8571,97.9078,4000.0
2015-03-06 14:00:00,135.02,135.16,134.86,134.97,5400.0,97.9223,98.0239,97.8063,97.8861,5400.0
2015-03-06 14:30:00,134.96,134.96,134.71,134.76,12900.0,97.8788,97.8788,97.6975,97.7338,12900.0
2015-03-06 15:00:00,134.74,134.99,134.74,134.79,10800.0,97.7193,97.9006,97.7193,97.7555,10800.0
2015-03-06 15:30:00,134.8,134.87,134.7,134.83,25300.0,97.7628,97.8136,97.6903,97.7846,25300.0
2015-03-09 09:30:00,135.5,135.5,134.94,135.09,23100.0,98.2705,98.2705,97.8643,97.9731,23100.0
2015-03-09 10:00:00,135.08,135.38,135.08,135.29,17200.0,97.9659,98.1834,97.9659,98.1182,17200.0
2015-03-09 10:30:00,135.33,135.5,135.29,135.5,6900.0,98.1472,98.2705,98.1182,98.2705,6900.0
2015-03-09 11:00:00,135.46,135.62,135.41,135.57,4100.0,98.2415,98.3575,98.2052,98.3212,4100.0
2015-03-09 11:30:00,135.55,135.58,135.36,135.36,18400.0,98.3067,98.3285,98.1689,98.1689,18400.0
2015-03-09 12:00:00,135.36,135.39,135.23,135.29,7300.0,98.1689,98.1907,98.0747,98.1182,7300.0
2015-03-09 12:30:00,135.31,135.42,135.24,135.41,5900.0,98.1327,98.2124,98.0819,98.2052,5900.0
2015-03-09 13:00:00,135.43,135.45,135.34,135.44,4100.0,98.2197,98.2342,98.1544,98.227,4100.0
2015-03-09 13:30:00,135.49,135.65,135.48,135.58,6800.0,98.2632,98.3793,98.256,98.3285,6800.0
2015-03-09 14:00:00,135.56,135.59,135.48,135.52,3100.0,98.314,98.3357,98.256,98.285,3100.0
2015-03-09 14:30:00,135.53,135.6,135.46,135.59,4400.0,98.2922,98.343,98.2415,98.3357,4400.0
2015-03-09 15:00:00,135.57,135.57,135.44,135.52,13000.0,98.3212,98.3212,98.227,98.285,13000.0
2015-03-09 15:30:00,135.52,135.59,135.41,135.41,15700.0,98.285,98.3357,98.2052,98.2052,15700.0
2015-03-10 09:30:00,134.15,134.38,133.83,134.04,21800.0,97.2914,97.4582,97.0593,97.2116,21800.0
2015-03-10 10:00:00,133.98,133.99,133.65,133.65,12300.0,97.1681,97.1753,96.9288,96.9288,12300.0
2015-03-10 10:30:00,133.8,133.93,133.71,133.89,9500.0,97.0376,97.1318,96.9723,97.1028,9500.0
2015-03-10 11:00:00,133.86,134.13,133.86,134.03,6900.0,97.0811,97.2769,97.0811,97.2044,6900.0
2015-03-10 11:30:00,134.07,134.11,133.81,133.81,7300.0,97.2334,97.2624,97.0448,97.0448,7300.0
2015-03-10 12:00:00,133.73,133.81,133.6,133.67,11000.0,96.9868,97.0448,96.8925,96.9433,11000.0
2015-03-10 12:30:00,133.62,133.86,133.6,133.82,6400.0,96.907,97.0811,96.8925,97.0521,6400.0
2015-03-10 13:00:00,133.78,134.03,133.73,133.96,13000.0,97.023,97.2044,96.9868,97.1536,13000.0
2015-03-10 13:30:00,133.95,133.97,133.74,133.75,29000.0,97.1463,97.1608,96.994,97.0013,29000.0
2015-03-10 14:00:00,133.75,133.97,133.73,133.74,9400.0,97.0013,97.1608,96.9868,96.994,9400.0
2015-03-10 14:30:00,133.81,133.92,133.75,133.78,4200.0,97.0448,97.1246,97.0013,97.023,4200.0
2015-03-10 15:00:00,133.76,133.96,133.74,133.87,9300.0,97.0085,97.1536,96.994,97.0883,9300.0
2015-03-10 15:30:00,133.85,133.93,133.7,133.76,28200.0,97.0738,97.1318,96.965,97.0085,28200.0
2015-03-11 09:30:00,134.2,134.33,134.0,134.24,11700.0,97.3277,97.4219,97.1826,97.3567,11700.0
2015-03-11 10:00:00,134.24,134.43,134.12,134.19,8400.0,97.3567,97.4945,97.2696,97.3204,8400.0
2015-03-11 10:30:00,134.19,134.19,133.98,134.04,6400.0,97.3204,97.3204,97.1681,97.2116,6400.0
2015-03-11 11:00:00,134.05,134.14,133.93,134.14,6400.0,97.2189,97.2841,97.1318,97.2841,6400.0
2015-03-11 11:30:00,134.15,134.26,134.13,134.16,12300.0,97.2914,97.3712,97.2769,97.2986,12300.0
2015-03-11 12:00:00,134.2,134.38,134.12,134.34,13500.0,97.3277,97.4582,97.2696,97.4292,13500.0
2015-03-11 12:30:00,134.33,134.43,134.32,134.38,4100.0,97.4219,97.4945,97.4147,97.4582,4100.0
2015-03-11 13:00:00,134.37,134.38,134.14,134.14,8300.0,97.4509,97.4582,97.2841,97.2841,8300.0
2015-03-11 13:30:00,134.13,134.13,133.83,133.99,25800.0,97.2769,97.2769,97.0593,97.1753,25800.0
2015-03-11 14:00:00,133.95,134.43,133.95,134.36,8900.0,97.1463,97.4945,97.1463,97.4437,8900.0
2015-03-11 14:30:00,134.38,134.45,134.31,134.4,18800.0,97.4582,97.509,97.4074,97.4727,18800.0
2015-03-11 15:00:00,134.39,134.39,134.11,134.11,14900.0,97.4654,97.4654,97.2624,97.2624,14900.0
2015-03-11 15:30:00,134.11,134.16,133.91,133.96,27500.0,97.2624,97.2986,97.1173,97.1536,27500.0
2015-03-12 09:30:00,136.17,137.07,136.08,136.71,54800.0,98.7564,99.4091,98.6911,99.148,54800.0
2015-03-12 10:00:00,136.67,136.87,136.64,136.85,30400.0,99.119,99.2641,99.0972,99.2495,30400.0
2015-03-12 10:30:00,136.87,136.97,136.75,136.97,15000.0,99.2641,99.3366,99.177,99.3366,15000.0
2015-03-12 11:00:00,136.95,137.17,136.92,137.17,9300.0,99.3221,99.4816,99.3003,99.4816,9300.0
2015-03-12 11:30:00,137.18,137.27,137.17,137.21,8900.0,99.4889,99.5541,99.4816,99.5106,8900.0
2015-03-12 12:00:00,137.2,137.24,137.16,137.22,6300.0,99.5034,99.5324,99.4744,99.5179,6300.0
2015-03-12 12:30:00,137.23,137.33,137.12,137.28,8500.0,99.5251,99.5977,99.4454,99.5614,8500.0
2015-03-12 13:00:00,137.28,137.4,137.24,137.31,14400.0,99.5614,99.6484,99.5324,99.5832,14400.0
2015-03-12 13:30:00,137.32,137.5,137.28,137.48,15900.0,99.5904,99.721,99.5614,99.7064,15900.0
2015-03-12 14:00:00,137.48,137.55,137.39,137.46,16100.0,99.7064,99.7572,99.6412,99.6919,16100.0
2015-03-12 14:30:00,137.47,137.56,137.39,137.55,20800.0,99.6992,99.7645,99.6412,99.7572,20800.0
2015-03-12 15:00:00,137.54,137.67,137.48,137.67,17600.0,99.75,99.8442,99.7064,99.8442,17600.0
2015-03-12 15:30:00,137.63,137.67,137.46,137.54,32400.0,99.8152,99.8442,99.6919,99.75,32400.0
2015-03-13 09:30:00,135.86,136.04,135.77,135.94,35900.0,98.5316,98.6621,98.4663,98.5896,35900.0
2015-03-13 10:00:00,135.89,135.92,135.69,135.74,23400.0,98.5533,98.5751,98.4083,98.4445,23400.0
2015-03-13 10:30:00,135.74,135.77,135.46,135.46,35600.0,98.4445,98.4663,98.2415,98.2415,35600.0
2015-03-13 11:00:00,135.48,135.82,135.47,135.7,12600.0,98.256,98.5025,98.2487,98.4155,12600.0
2015-03-13 11:30:00,135.72,135.91,135.66,135.91,8700.0,98.43,98.5678,98.3865,98.5678,8700.0
2015-03-13 12:00:00,135.9,136.0,135.79,135.87,6300.0,98.5606,98.6331,98.4808,98.5388,6300.0
2015-03-13 12:30:00,135.9,135.91,135.81,135.89,3100.0,98.5606,98.5678,98.4953,98.5533,3100.0
2015-03-13 13:00:00,135.83,135.84,135.69,135.69,5800.0,98.5098,98.517,98.4083,98.4083,5800.0
2015-03-13 13:30:00,135.69,135.75,135.58,135.62,9900.0,98.4083,98.4518,98.3285,98.3575,9900.0
2015-03-13 14:00:00,135.58,135.64,135.46,135.63,11800.0,98.3285,98.372,98.2415,98.3647,11800.0
2015-03-13 14:30:00,135.68,135.79,135.58,135.78,9400.0,98.401,98.4808,98.3285,98.4735,9400.0
2015-03-13 15:00:00,135.79,136.12,135.72,136.12,8200.0,98.4808,98.7201,98.43,98.7201,8200.0
2015-03-13 15:30:00,136.15,136.38,136.05,136.19,19000.0,98.7419,98.9087,98.6694,98.7709,19000.0
2015-03-16 09:30:00,137.36,137.8,137.16,137.67,38900.0,99.6194,99.9385,99.4744,99.8442,38900.0
2015-03-16 10:00:00,137.74,137.97,137.71,137.91,9200.0,99.895,100.0618,99.8733,100.0183,9200.0
2015-03-16 10:30:00,137.96,137.98,137.84,137.89,10000.0,100.0546,100.0691,99.9675,100.0038,10000.0
2015-03-16 11:00:00,137.91,138.0,137.91,137.97,6600.0,100.0183,100.0836,100.0183,100.0618,6600.0
2015-03-16 11:30:00,138.03,138.09,137.99,138.0,5500.0,100.1053,100.1488,100.0763,100.0836,5500.0
2015-03-16 12:00:00,137.98,137.99,137.87,137.87,2700.0,100.0691,100.0763,99.9893,99.9893,2700.0
2015-03-16 12:30:00,137.88,137.99,137.88,137.99,2200.0,99.9965,100.0763,99.9965,100.0763,2200.0
2015-03-16 13:00:00,137.98,138.14,137.88,138.05,8500.0,100.0691,100.1851,99.9965,100.1198,8500.0
2015-03-16 13:30:00,138.07,138.14,137.85,137.87,14200.0,100.1343,100.1851,99.9748,99.9893,14200.0
2015-03-16 14:00:00,137.89,137.89,137.64,137.64,11700.0,100.0038,100.0038,99.8225,99.8225,11700.0
2015-03-16 14:30:00,137.64,137.7,137.54,137.68,11900.0,99.8225,99.866,99.75,99.8515,11900.0
2015-03-16 15:00:00,137.68,137.76,137.6,137.61,21600.0,99.8515,99.9095,99.7935,99.8007,21600.0
2015-03-16 15:30:00,137.64,137.67,137.46,137.52,30800.0,99.8225,99.8442,99.6919,99.7355,30800.0
2015-03-17 09:30:00,137.09,137.37,136.81,136.98,19600.0,99.4236,99.6267,99.2205,99.3438,19600.0
2015-03-17 10:00:00,136.99,136.99,136.69,136.87,19200.0,99.3511,99.3511,99.1335,99.2641,19200.0
2015-03-17 10:30:00,136.91,136.93,136.77,136.81,13100.0,99.2931,99.3076,99.1915,99.2205,13100.0
2015-03-17 11:00:00,136.81,136.81,136.6,136.73,7600.0,99.2205,99.2205,99.0682,99.1625,7600.0
2015-03-17 11:30:00,136.74,136.82,136.61,136.82,11600.0,99.1698,99.2278,99.0755,99.2278,11600.0
2015-03-17 12:00:00,136.8,136.8,136.69,136.77,6200.0,99.2133,99.2133,99.1335,99.1915,6200.0
2015-03-17 12:30:00,136.78,137.01,136.75,137.01,17800.0,99.1988,99.3656,99.177,99.3656,17800.0
2015-03-17 13:00:00,137.02,137.23,136.98,137.22,9300.0,99.3728,99.5251,99.3438,99.5179,9300.0
2015-03-17 13:30:00,137.2,137.31,137.08,137.12,7300.0,99.5034,99.5832,99.4164,99.4454,7300.0
2015-03-17 14:00:00,137.13,137.17,136.8,136.82,8400.0,99.4526,99.4816,99.2133,99.2278,8400.0
2015-03-17 14:30:00,136.81,136.92,136.74,136.83,14700.0,99.2205,99.3003,99.1698,99.235,14700.0
2015-03-17 15:00:00,136.85,137.13,136.82,137.08,23200.0,99.2495,99.4526,99.2278,99.4164,23200.0
2015-03-17 15:30:00,137.06,137.2,136.92,136.96,24400.0,99.4018,99.5034,99.3003,99.3293,24400.0
2015-03-18 09:30:00,139.1,139.24,138.85,138.94,38800.0,100.8813,100.9829,100.7,100.7653,38800.0
2015-03-18 10:00:00,138.98,139.13,138.9,139.09,17100.0,100.7943,100.9031,100.7363,100.8741,17100.0
2015-03-18 10:30:00,139.1,139.12,138.82,138.88,28500.0,100.8813,100.8958,100.6783,100.7218,28500.0
2015-03-18 11:00:00,138.9,138.97,138.75,138.75,20100.0,100.7363,100.7871,100.6275,100.6275,20100.0
2015-03-18 11:30:00,138.73,138.95,138.71,138.84,15100.0,100.613,100.7726,100.5985,100.6928,15100.0
2015-03-18 12:00:00,138.82,138.87,138.65,138.71,21500.0,100.6783,100.7145,100.555,100.5985,21500.0
2015-03-18 12:30:00,138.77,138.86,138.69,138.82,8100.0,100.642,100.7073,100.584,100.6783,8100.0
2015-03-18 13:00:00,138.84,138.87,138.73,138.75,6900.0,100.6928,100.7145,100.613,100.6275,6900.0
2015-03-18 13:30:00,138.72,138.73,138.49,138.64,38100.0,100.6058,100.613,100.4389,100.5477,38100.0
2015-03-18 14:00:00,138.8,140.26,138.68,139.84,46200.0,100.6638,101.7226,100.5767,101.418,46200.0
2015-03-18 14:30:00,139.83,139.89,139.6,139.76,40800.0,101.4108,101.4543,101.244,101.36,40800.0
2015-03-18 15:00:00,139.77,140.21,139.73,139.88,30500.0,101.3673,101.6864,101.3382,101.447,30500.0
2015-03-18 15:30:00,139.92,140.12,139.8,140.06,57400.0,101.476,101.6211,101.389,101.5776,57400.0
2015-03-19 09:30:00,140.14,140.59,140.14,140.22,25200.0,101.6356,101.962,101.6356,101.6936,25200.0
2015-03-19 10:00:00,140.28,140.32,140.06,140.16,14200.0,101.7371,101.7661,101.5776,101.6501,14200.0
2015-03-19 10:30:00,140.15,140.19,139.97,140.08,13100.0,101.6428,101.6719,101.5123,101.5921,13100.0
2015-03-19 11:00:00,140.09,140.11,139.99,140.09,13600.0,101.5993,101.6138,101.5268,101.5993,13600.0
2015-03-19 11:30:00,140.08,140.08,139.75,139.8,11100.0,101.5921,101.5921,101.3528,101.389,11100.0
2015-03-19 12:00:00,139.8,139.92,139.78,139.91,12200.0,101.389,101.476,101.3745,101.4688,12200.0
2015-03-19 12:30:00,139.88,139.92,139.67,139.71,13200.0,101.447,101.476,101.2947,101.3237,13200.0
2015-03-19 13:00:00,139.7,140.09,139.65,140.05,14000.0,101.3165,101.5993,101.2802,101.5703,14000.0
2015-03-19 13:30:00,140.05,140.11,139.89,139.9,7400.0,101.5703,101.6138,101.4543,101.4615,7400.0
2015-03-19 14:00:00,139.89,139.96,139.74,139.84,7500.0,101.4543,101.5051,101.3455,101.418,7500.0
2015-03-19 14:30:00,139.84,140.07,139.74,140.07,20300.0,101.418,101.5848,101.3455,101.5848,20300.0
2015-03-19 15:00:00,140.04,140.21,140.0,140.16,22500.0,101.5631,101.6864,101.5341,101.6501,22500.0
2015-03-19 15:30:00,140.13,140.39,140.01,140.1,50800.0,101.6283,101.8169,101.5413,101.6066,50800.0
2015-03-20 09:30:00,142.64,142.88,142.53,142.7,63400.0,103.4487,103.6228,103.3689,103.4922,63400.0
2015-03-20 10:00:00,142.7,142.84,142.67,142.75,21600.0,103.4922,103.5938,103.4705,103.5285,21600.0
2015-03-20 10:30:00,142.73,142.92,142.73,142.88,29900.0,103.514,103.6518,103.514,103.6228,29900.0
2015-03-20 11:00:00,142.88,143.13,142.86,143.09,20300.0,103.6228,103.8041,103.6083,103.7751,20300.0
2015-03-20 11:30:00,143.1,143.28,143.05,143.27,15600.0,103.7823,103.9129,103.7461,103.9056,15600.0
2015-03-20 12:00:00,143.25,143.41,143.24,143.29,12200.0,103.8911,104.0071,103.8838,103.9201,12200.0
2015-03-20 12:30:00,143.31,143.43,143.31,143.42,13200.0,103.9346,104.0216,103.9346,104.0144,13200.0
2015-03-20 13:00:00,143.4,143.44,143.33,143.42,7300.0,103.9999,104.0289,103.9491,104.0144,7300.0
2015-03-20 13:30:00,143.43,143.5,143.39,143.44,13200.0,104.0216,104.0724,103.9926,104.0289,13200.0
2015-03-20 14:00:00,143.43,143.48,143.27,143.29,15800.0,104.0216,104.0579,103.9056,103.9201,15800.0
2015-03-20 14:30:00,143.27,143.33,143.2,143.31,10100.0,103.9056,103.9491,103.8548,103.9346,10100.0
2015-03-20 15:00:00,143.31,143.33,143.08,143.13,17700.0,103.9346,103.9491,103.7678,103.8041,17700.0
2015-03-20 15:30:00,143.15,143.2,143.04,143.09,83200.0,103.8186,103.8548,103.7388,103.7751,83200.0
2015-03-23 09:30:00,145.33,145.8,145.11,145.28,66100.0,105.3996,105.7405,105.2401,105.3633,66100.0
2015-03-23 10:00:00,145.32,145.42,145.29,145.35,43700.0,105.3924,105.4649,105.3706,105.4141,43700.0
2015-03-23 10:30:00,145.36,145.41,145.25,145.26,20800.0,105.4214,105.4576,105.3416,105.3488,20800.0
2015-03-23 11:00:00,145.26,145.31,145.06,145.06,20900.0,105.3488,105.3851,105.2038,105.2038,20900.0
2015-03-23 11:30:00,145.1,145.13,144.95,145.04,14900.0,105.2328,105.2546,105.124,105.1893,14900.0
2015-03-23 12:00:00,145.01,145.13,144.97,145.11,15300.0,105.1675,105.2546,105.1385,105.2401,15300.0
2015-03-23 12:30:00,145.11,145.26,145.1,145.13,17000.0,105.2401,105.3488,105.2328,105.2546,17000.0
2015-03-23 13:00:00,145.13,145.15,145.04,145.08,10900.0,105.2546,105.2691,105.1893,105.2183,10900.0
2015-03-23 13:30:00,145.08,145.2,145.01,145.04,15600.0,105.2183,105.3053,105.1675,105.1893,15600.0
2015-03-23 14:00:00,145.04,145.17,144.97,145.13,30800.0,105.1893,105.2836,105.1385,105.2546,30800.0
2015-03-23 14:30:00,145.08,145.14,145.03,145.09,16600.0,105.2183,105.2618,105.182,105.2255,16600.0
2015-03-23 15:00:00,145.06,145.34,145.06,145.29,39200.0,105.2038,105.4069,105.2038,105.3706,39200.0
2015-03-23 15:30:00,145.28,145.42,145.25,145.32,78300.0,105.3633,105.4649,105.3416,105.3924,78300.0
2015-03-24 09:30:00,145.23,145.23,144.7,145.08,38800.0,105.3271,105.3271,104.9427,105.2183,38800.0
2015-03-24 10:00:00,145.08,145.18,144.87,144.92,8700.0,105.2183,105.2908,105.066,105.1023,8700.0
2015-03-24 10:30:00,144.93,145.01,144.86,145.01,18300.0,105.1095,105.1675,105.0587,105.1675,18300.0
2015-03-24 11:00:00,145.03,145.14,144.93,144.97,16900.0,105.182,105.2618,105.1095,105.1385,16900.0
2015-03-24 11:30:00,144.97,145.13,144.94,145.04,11800.0,105.1385,105.2546,105.1168,105.1893,11800.0
2015-03-24 12:00:00,144.97,145.15,144.89,144.9,16000.0,105.1385,105.2691,105.0805,105.0878,16000.0
2015-03-24 12:30:00,144.9,144.94,144.77,144.77,16900.0,105.0878,105.1168,104.9935,104.9935,16900.0
2015-03-24 13:00:00,144.76,144.93,144.76,144.83,10500.0,104.9862,105.1095,104.9862,105.037,10500.0
2015-03-24 13:30:00,144.86,144.89,144.73,144.87,8500.0,105.0587,105.0805,104.9645,105.066,8500.0
2015-03-24 14:00:00,144.84,144.86,144.48,144.58,15500.0,105.0442,105.0587,104.7832,104.8557,15500.0
2015-03-24 14:30:00,144.56,144.62,144.48,144.55,18900.0,104.8412,104.8847,104.7832,104.8339,18900.0
2015-03-24 15:00:00,144.54,144.72,144.48,144.53,16700.0,104.8267,104.9572,104.7832,104.8194,16700.0
2015-03-24 15:30:00,144.5,144.6,144.4,144.48,43300.0,104.7977,104.8702,104.7251,104.7832,43300.0
2015-03-25 09:30:00,145.25,145.25,144.55,144.62,38200.0,105.3416,105.3416,104.8339,104.8847,38200.0
2015-03-25 10:00:00,144.62,144.81,144.58,144.61,27000.0,104.8847,105.0225,104.8557,104.8774,27000.0
2015-03-25 10:30:00,144.61,144.61,144.39,144.5,8000.0,104.8774,104.8774,104.7179,104.7977,8000.0
2015-03-25 11:00:00,144.5,144.52,144.28,144.38,11900.0,104.7977,104.8122,104.6381,104.7106,11900.0
2015-03-25 11:30:00,144.43,144.43,144.08,144.17,20300.0,104.7469,104.7469,104.4931,104.5583,20300.0
2015-03-25 12:00:00,144.19,144.21,144.0,144.14,11300.0,104.5728,104.5873,104.435,104.5366,11300.0
2015-03-25 12:30:00,144.11,144.13,143.86,144.11,10900.0,104.5148,104.5293,104.3335,104.5148,10900.0
2015-03-25 13:00:00,144.13,144.31,143.94,144.28,19500.0,104.5293,104.6599,104.3915,104.6381,19500.0
2015-03-25 13:30:00,144.28,144.41,144.18,144.25,11800.0,104.6381,104.7324,104.5656,104.6163,11800.0
2015-03-25 14:00:00,144.23,144.34,144.17,144.29,13200.0,104.6018,104.6816,104.5583,104.6454,13200.0
2015-03-25 14:30:00,144.3,144.39,144.16,144.26,13700.0,104.6526,104.7179,104.5511,104.6236,13700.0
2015-03-25 15:00:00,144.24,144.25,143.86,143.86,22000.0,104.6091,104.6163,104.3335,104.3335,22000.0
2015-03-25 15:30:00,143.86,144.01,143.78,143.78,44800.0,104.3335,104.4423,104.2755,104.2755,44800.0
2015-03-26 09:30:00,143.0,143.44,142.75,143.23,41900.0,105.0075,105.3306,104.8239,105.1764,41900.0
2015-03-26 10:00:00,143.28,143.36,142.71,142.91,16400.0,105.2131,105.2718,104.7945,104.9414,16400.0
2015-03-26 10:30:00,142.92,143.21,142.87,143.03,10700.0,104.9487,105.1617,104.912,105.0295,10700.0
2015-03-26 11:00:00,143.08,143.08,142.92,143.03,9500.0,105.0662,105.0662,104.9487,105.0295,9500.0
2015-03-26 11:30:00,143.02,143.38,143.02,143.38,9700.0,105.0222,105.2865,105.0222,105.2865,9700.0
2015-03-26 12:00:00,143.35,143.46,143.3,143.44,13100.0,105.2645,105.3453,105.2278,105.3306,13100.0
2015-03-26 12:30:00,143.48,143.66,143.39,143.64,12800.0,105.36,105.4921,105.2939,105.4774,12800.0
2015-03-26 13:00:00,143.64,143.66,143.43,143.5,16900.0,105.4774,105.4921,105.3232,105.3746,16900.0
2015-03-26 13:30:00,143.54,143.61,143.42,143.55,6500.0,105.404,105.4554,105.3159,105.4114,6500.0
2015-03-26 14:00:00,143.53,143.59,143.41,143.48,18100.0,105.3967,105.4407,105.3086,105.36,18100.0
2015-03-26 14:30:00,143.5,143.6,143.24,143.24,12100.0,105.3746,105.4481,105.1837,105.1837,12100.0
2015-03-26 15:00:00,143.21,143.23,142.94,143.14,14700.0,105.1617,105.1764,104.9634,105.1103,14700.0
2015-03-26 15:30:00,143.13,143.28,142.95,143.1,65500.0,105.1029,105.2131,104.9708,105.0809,65500.0
2015-03-27 09:30:00,142.34,142.34,141.81,142.18,26200.0,105.9996,105.9996,105.6049,105.8804,26200.0
2015-03-27 10:00:00,142.09,142.25,141.72,141.93,18400.0,105.8134,105.9326,105.5379,105.6943,18400.0
2015-03-27 10:30:00,141.96,142.51,141.84,142.47,6300.0,105.7166,106.1262,105.6272,106.0964,6300.0
2015-03-27 11:00:00,142.44,142.5,142.28,142.37,21300.0,106.0741,106.1187,105.9549,106.0219,21300.0
2015-03-27 11:30:00,142.39,142.44,142.02,142.16,10900.0,106.0368,106.0741,105.7613,105.8656,10900.0
2015-03-27 12:00:00,142.17,142.18,142.08,142.16,8200.0,105.873,105.8804,105.806,105.8656,8200.0
2015-03-27 12:30:00,142.25,142.43,142.22,142.4,10300.0,105.9326,106.0666,105.9102,106.0443,10300.0
2015-03-27 13:00:00,142.38,142.38,142.11,142.11,5700.0,106.0294,106.0294,105.8283,105.8283,5700.0
2015-03-27 13:30:00,142.15,142.3,142.1,142.3,8800.0,105.8581,105.9698,105.8209,105.9698,8800.0
2015-03-27 14:00:00,142.22,142.3,142.16,142.23,14800.0,105.9102,105.9698,105.8656,105.9177,14800.0
2015-03-27 14:30:00,142.22,142.36,142.17,142.36,6200.0,105.9102,106.0145,105.873,106.0145,6200.0
2015-03-27 15:00:00,142.34,142.38,142.22,142.28,11500.0,105.9996,106.0294,105.9102,105.9549,11500.0
2015-03-27 15:30:00,142.29,142.49,142.25,142.36,24700.0,105.9624,106.1113,105.9326,106.0145,24700.0
2015-03-30 09:30:00,141.67,142.45,141.38,142.43,86700.0,105.5007,106.0815,105.2847,106.0666,86700.0
2015-03-30 10:00:00,142.43,142.58,142.31,142.45,50400.0,106.0666,106.1783,105.9773,106.0815,50400.0
2015-03-30 10:30:00,142.47,142.55,142.36,142.49,19800.0,106.0964,106.156,106.0145,106.1113,19800.0
2015-03-30 11:00:00,142.48,142.53,142.4,142.48,15400.0,106.1039,106.1411,106.0443,106.1039,15400.0
2015-03-30 11:30:00,142.49,142.53,142.4,142.47,13100.0,106.1113,106.1411,106.0443,106.0964,13100.0
2015-03-30 12:00:00,142.49,142.65,142.46,142.59,19800.0,106.1113,106.2305,106.089,106.1858,19800.0
2015-03-30 12:30:00,142.66,142.75,142.62,142.72,19100.0,106.2379,106.3049,106.2081,106.2826,19100.0
2015-03-30 13:00:00,142.71,142.79,142.71,142.79,13600.0,106.2751,106.3347,106.2751,106.3347,13600.0
2015-03-30 13:30:00,142.77,142.83,142.7,142.75,25600.0,106.3198,106.3645,106.2677,106.3049,25600.0
2015-03-30 14:00:00,142.76,142.93,142.72,142.85,13000.0,106.3124,106.439,106.2826,106.3794,13000.0
2015-03-30 14:30:00,142.83,142.89,142.75,142.89,24300.0,106.3645,106.4092,106.3049,106.4092,24300.0
2015-03-30 15:00:00,142.88,142.94,142.6,142.6,32100.0,106.4017,106.4464,106.1932,106.1932,32100.0
2015-03-30 15:30:00,142.61,142.66,142.46,142.61,78300.0,106.2007,106.2379,106.089,106.2007,78300.0
2015-03-31 09:30:00,140.88,140.94,139.71,139.87,87200.0,104.9123,104.957,104.0411,104.1602,87200.0
2015-03-31 10:00:00,139.93,139.97,139.74,139.96,26800.0,104.2049,104.2347,104.0634,104.2272,26800.0
2015-03-31 10:30:00,139.95,140.18,139.93,140.08,23200.0,104.2198,104.3911,104.2049,104.3166,23200.0
2015-03-31 11:00:00,140.06,140.15,139.87,139.94,14400.0,104.3017,104.3687,104.1602,104.2123,14400.0
2015-03-31 11:30:00,139.89,140.09,139.76,139.92,9900.0,104.1751,104.324,104.0783,104.1974,9900.0
2015-03-31 12:00:00,139.91,140.04,139.81,140.0,21200.0,104.19,104.2868,104.1155,104.257,21200.0
2015-03-31 12:30:00,140.01,140.22,140.0,140.21,8700.0,104.2645,104.4208,104.257,104.4134,8700.0
2015-03-31 13:00:00,140.16,140.26,140.13,140.16,9000.0,104.3762,104.4506,104.3538,104.3762,9000.0
2015-03-31 13:30:00,140.17,140.27,139.95,140.04,12700.0,104.3836,104.4581,104.2198,104.2868,12700.0
2015-03-31 14:00:00,140.02,140.07,139.92,140.0,10400.0,104.2719,104.3091,104.1974,104.257,10400.0
2015-03-31 14:30:00,139.97,140.26,139.96,140.22,21400.0,104.2347,104.4506,104.2272,104.4208,21400.0
2015-03-31 15:00:00,140.18,140.3,139.83,139.89,40600.0,104.3911,104.4804,104.1304,104.1751,40600.0
2015-03-31 15:30:00,139.86,140.06,139.83,139.87,123300.0,104.1528,104.3017,104.1304,104.1602,123300.0
2015-04-01 09:30:00,138.4,138.4,137.77,137.9,72200.0,103.0655,103.0655,102.5963,102.6932,72200.0
2015-04-01 10:00:00,137.95,138.59,137.93,138.43,41700.0,102.7304,103.207,102.7155,103.0878,41700.0
2015-04-01 10:30:00,138.39,138.59,138.38,138.55,16500.0,103.0581,103.207,103.0506,103.1772,16500.0
2015-04-01 11:00:00,138.55,138.66,138.42,138.42,8200.0,103.1772,103.2591,103.0804,103.0804,8200.0
2015-04-01 11:30:00,138.4,138.42,138.03,138.03,9300.0,103.0655,103.0804,102.79,102.79,9300.0
2015-04-01 12:00:00,138.02,138.06,137.9,138.03,14200.0,102.7825,102.8123,102.6932,102.79,14200.0
2015-04-01 12:30:00,138.0,138.11,137.93,138.01,10600.0,102.7676,102.8495,102.7155,102.7751,10600.0
2015-04-01 13:00:00,138.02,138.39,138.01,138.32,14000.0,102.7825,103.0581,102.7751,103.0059,14000.0
2015-04-01 13:30:00,138.35,138.5,138.32,138.49,10200.0,103.0283,103.14,103.0059,103.1325,10200.0
2015-04-01 14:00:00,138.49,138.67,138.44,138.45,14400.0,103.1325,103.2666,103.0953,103.1027,14400.0
2015-04-01 14:30:00,138.41,138.5,138.31,138.48,9600.0,103.073,103.14,102.9985,103.1251,9600.0
2015-04-01 15:00:00,138.47,138.49,138.29,138.42,13300.0,103.1176,103.1325,102.9836,103.0804,13300.0
2015-04-01 15:30:00,138.43,138.59,138.29,138.48,32300.0,103.0878,103.207,102.9836,103.1251,32300.0
2015-04-02 09:30:00,139.83,140.9,139.77,140.77,42500.0,104.1304,104.9272,104.0857,104.8304,42500.0
2015-04-02 10:00:00,140.79,140.89,140.23,140.23,20200.0,104.8453,104.9198,104.4283,104.4283,20200.0
2015-04-02 10:30:00,140.24,140.24,139.89,139.97,10400.0,104.4357,104.4357,104.1751,104.2347,10400.0
2015-04-02 11:00:00,139.93,140.13,139.74,139.99,22800.0,104.2049,104.3538,104.0634,104.2496,22800.0
2015-04-02 11:30:00,139.95,140.05,139.82,139.82,8900.0,104.2198,104.2942,104.123,104.123,8900.0
2015-04-02 12:00:00,139.79,139.93,139.63,139.92,11000.0,104.1006,104.2049,103.9815,104.1974,11000.0
2015-04-02 12:30:00,139.94,140.05,139.93,139.99,7400.0,104.2123,104.2942,104.2049,104.2496,7400.0
2015-04-02 13:00:00,139.98,140.02,139.86,139.93,3900.0,104.2421,104.2719,104.1528,104.2049,3900.0
2015-04-02 13:30:00,139.94,139.99,139.92,139.94,4400.0,104.2123,104.2496,104.1974,104.2123,4400.0
2015-04-02 14:00:00,139.96,140.24,139.93,140.24,16200.0,104.2272,104.4357,104.2049,104.4357,16200.0
2015-04-02 14:30:00,140.2,140.21,139.87,139.96,12600.0,104.406,104.4134,104.1602,104.2272,12600.0
2015-04-02 15:00:00,139.99,140.03,139.89,140.03,8400.0,104.2496,104.2794,104.1751,104.2794,8400.0
2015-04-02 15:30:00,140.01,140.13,139.9,140.01,21000.0,104.2645,104.3538,104.1825,104.2645,21000.0
2015-04-06 09:30:00,140.0,140.79,140.0,140.76,21100.0,104.257,104.8453,104.257,104.823,21100.0
2015-04-06 10:00:00,140.75,140.92,140.71,140.92,10200.0,104.8155,104.9421,104.7857,104.9421,10200.0
2015-04-06 10:30:00,140.92,141.14,140.92,141.13,8000.0,104.9421,105.106,104.9421,105.0985,8000.0
2015-04-06 11:00:00,141.14,141.21,140.95,141.04,6500.0,105.106,105.1581,104.9645,105.0315,6500.0
2015-04-06 11:30:00,141.0,141.15,140.94,141.06,8200.0,105.0017,105.1134,104.957,105.0464,8200.0
2015-04-06 12:00:00,141.11,141.13,141.03,141.06,3300.0,105.0836,105.0985,105.024,105.0464,3300.0
2015-04-06 12:30:00,141.04,141.15,141.04,141.1,2500.0,105.0315,105.1134,105.0315,105.0762,2500.0
2015-04-06 13:00:00,141.1,141.19,141.09,141.12,3900.0,105.0762,105.1432,105.0687,105.0911,3900.0
2015-04-06 13:30:00,141.08,141.09,140.95,141.0,2700.0,105.0613,105.0687,104.9645,105.0017,2700.0
2015-04-06 14:00:00,141.01,141.01,140.87,140.93,7300.0,105.0092,105.0092,104.9049,104.9496,7300.0
2015-04-06 14:30:00,140.98,141.12,140.96,141.03,7700.0,104.9868,105.0911,104.9719,105.024,7700.0
2015-04-06 15:00:00,141.02,141.07,140.56,140.6,6000.0,105.0166,105.0538,104.674,104.7038,6000.0
2015-04-06 15:30:00,140.59,140.7,140.55,140.65,27300.0,104.6964,104.7783,104.6666,104.7411,27300.0
2015-04-07 09:30:00,140.1,140.64,140.0,140.42,53500.0,104.3315,104.7336,104.257,104.5698,53500.0
2015-04-07 10:00:00,140.44,140.46,140.31,140.34,19100.0,104.5847,104.5996,104.4879,104.5102,19100.0
2015-04-07 10:30:00,140.37,140.56,140.34,140.56,22800.0,104.5326,104.674,104.5102,104.674,22800.0
2015-04-07 11:00:00,140.54,140.56,140.22,140.23,11900.0,104.6591,104.674,104.4208,104.4283,11900.0
2015-04-07 11:30:00,140.24,140.46,140.24,140.44,4600.0,104.4357,104.5996,104.4357,104.5847,4600.0
2015-04-07 12:00:00,140.44,140.45,140.37,140.42,2900.0,104.5847,104.5921,104.5326,104.5698,2900.0
2015-04-07 12:30:00,140.38,140.42,140.3,140.34,4400.0,104.54,104.5698,104.4804,104.5102,4400.0
2015-04-07 13:00:00,140.33,140.38,140.27,140.36,3400.0,104.5028,104.54,104.4581,104.5251,3400.0
2015-04-07 13:30:00,140.32,140.37,140.2,140.23,8100.0,104.4953,104.5326,104.406,104.4283,8100.0
2015-04-07 14:00:00,140.2,140.24,140.1,140.24,6900.0,104.406,104.4357,104.3315,104.4357,6900.0
2015-04-07 14:30:00,140.25,140.25,140.15,140.16,13400.0,104.4432,104.4432,104.3687,104.3762,13400.0
2015-04-07 15:00:00,140.17,140.24,139.92,139.92,14800.0,104.3836,104.4357,104.1974,104.1974,14800.0
2015-04-07 15:30:00,139.93,140.0,139.65,139.71,34300.0,104.2049,104.257,103.9964,104.0411,34300.0
2015-04-08 09:30:00,139.86,140.37,139.86,140.34,14700.0,104.1528,104.5326,104.1528,104.5102,14700.0
2015-04-08 10:00:00,140.36,140.36,140.03,140.19,6100.0,104.5251,104.5251,104.2794,104.3985,6100.0
2015-04-08 10:30:00,140.14,140.18,139.67,139.67,5700.0,104.3613,104.3911,104.0113,104.0113,5700.0
2015-04-08 11:00:00,139.58,139.95,139.54,139.87,8800.0,103.9442,104.2198,103.9145,104.1602,8800.0
2015-04-08 11:30:00,139.9,140.09,139.84,139.91,8300.0,104.1825,104.324,104.1379,104.19,8300.0
2015-04-08 12:00:00,139.86,139.87,139.78,139.78,2700.0,104.1528,104.1602,104.0932,104.0932,2700.0
2015-04-08 12:30:00,139.76,139.84,139.75,139.81,5600.0,104.0783,104.1379,104.0708,104.1155,5600.0
2015-04-08 13:00:00,139.84,139.91,139.77,139.8,7200.0,104.1379,104.19,104.0857,104.1081,7200.0
2015-04-08 13:30:00,139.8,139.99,139.79,139.89,5300.0,104.1081,104.2496,104.1006,104.1751,5300.0
2015-04-08 14:00:00,139.9,140.08,139.55,140.02,5700.0,104.1825,104.3166,103.9219,104.2719,5700.0
2015-04-08 14:30:00,139.98,140.06,139.85,139.91,7400.0,104.2421,104.3017,104.1453,104.19,7400.0
2015-04-08 15:00:00,139.93,140.12,139.86,139.89,7300.0,104.2049,104.3464,104.1528,104.1751,7300.0
2015-04-08 15:30:00,139.93,139.99,139.88,139.98,10500.0,104.2049,104.2496,104.1677,104.2421,10500.0
2015-04-09 09:30:00,139.1,139.33,139.0,139.19,31500.0,103.5868,103.7581,103.5123,103.6538,31500.0
2015-04-09 10:00:00,139.26,139.3,139.02,139.19,22800.0,103.7059,103.7357,103.5272,103.6538,22800.0
2015-04-09 10:30:00,139.18,139.25,139.01,139.2,17000.0,103.6464,103.6985,103.5198,103.6613,17000.0
2015-04-09 11:00:00,139.21,139.28,139.16,139.23,12700.0,103.6687,103.7208,103.6315,103.6836,12700.0
2015-04-09 11:30:00,139.26,139.44,139.25,139.42,10200.0,103.7059,103.84,103.6985,103.8251,10200.0
2015-04-09 12:00:00,139.43,139.66,139.43,139.62,14700.0,103.8325,104.0038,103.8325,103.974,14700.0
2015-04-09 12:30:00,139.65,139.67,139.56,139.63,11900.0,103.9964,104.0113,103.9293,103.9815,11900.0
2015-04-09 13:00:00,139.64,139.65,139.43,139.56,11800.0,103.9889,103.9964,103.8325,103.9293,11800.0
2015-04-09 13:30:00,139.57,139.62,139.51,139.53,8700.0,103.9368,103.974,103.8921,103.907,8700.0
2015-04-09 14:00:00,139.52,139.66,139.5,139.61,6300.0,103.8996,104.0038,103.8847,103.9666,6300.0
2015-04-09 14:30:00,139.7,139.88,139.68,139.85,7700.0,104.0336,104.1677,104.0187,104.1453,7700.0
2015-04-09 15:00:00,139.9,140.02,139.86,140.01,23800.0,104.1825,104.2719,104.1528,104.2645,23800.0
2015-04-09 15:30:00,140.02,140.13,139.87,139.88,38200.0,104.2719,104.3538,104.1602,104.1677,38200.0
2015-04-10 09:30:00,138.71,139.01,138.66,138.94,51100.0,103.2964,103.5198,103.2591,103.4676,51100.0
2015-04-10 10:00:00,138.92,139.07,138.9,139.02,27700.0,103.4527,103.5644,103.4379,103.5272,27700.0
2015-04-10 10:30:00,139.05,139.16,139.04,139.16,31800.0,103.5496,103.6315,103.5421,103.6315,31800.0
2015-04-10 11:00:00,139.15,139.21,139.03,139.2,14000.0,103.624,103.6687,103.5347,103.6613,14000.0
2015-04-10 11:30:00,139.19,139.24,139.14,139.2,25400.0,103.6538,103.691,103.6166,103.6613,25400.0
2015-04-10 12:00:00,139.2,139.31,139.19,139.29,17000.0,103.6613,103.7432,103.6538,103.7283,17000.0
2015-04-10 12:30:00,139.28,139.45,139.26,139.33,15400.0,103.7208,103.8474,103.7059,103.7581,15400.0
2015-04-10 13:00:00,139.33,139.4,139.31,139.31,9000.0,103.7581,103.8102,103.7432,103.7432,9000.0
2015-04-10 13:30:00,139.31,139.45,139.31,139.45,6700.0,103.7432,103.8474,103.7432,103.8474,6700.0
2015-04-10 14:00:00,139.44,139.52,139.4,139.46,9600.0,103.84,103.8996,103.8102,103.8549,9600.0
2015-04-10 14:30:00,139.46,139.76,139.46,139.69,17700.0,103.8549,104.0783,103.8549,104.0262,17700.0
2015-04-10 15:00:00,139.71,139.79,139.71,139.75,13200.0,104.0411,104.1006,104.0411,104.0708,13200.0
2015-04-10 15:30:00,139.73,139.82,139.64,139.68,24700.0,104.0559,104.123,103.9889,104.0187,24700.0
2015-04-13 09:30:00,137.67,138.0,137.2,137.71,43100.0,102.5219,102.7676,102.1719,102.5517,43100.0
2015-04-13 10:00:00,137.72,137.76,137.58,137.76,25000.0,102.5591,102.5889,102.4549,102.5889,25000.0
2015-04-13 10:30:00,137.76,137.83,137.54,137.55,24400.0,102.5889,102.641,102.4251,102.4325,24400.0
2015-04-13 11:00:00,137.57,137.64,137.48,137.59,11900.0,102.4474,102.4995,102.3804,102.4623,11900.0
2015-04-13 11:30:00,137.63,137.66,137.59,137.62,6800.0,102.4921,102.5144,102.4623,102.4846,6800.0
2015-04-13 12:00:00,137.62,137.62,137.47,137.51,11300.0,102.4846,102.4846,102.3729,102.4027,11300.0
2015-04-13 12:30:00,137.5,137.62,137.5,137.57,5900.0,102.3953,102.4846,102.3953,102.4474,5900.0
2015-04-13 13:00:00,137.57,137.59,137.4,137.47,13300.0,102.4474,102.4623,102.3208,102.3729,13300.0
2015-04-13 13:30:00,137.44,137.52,137.35,137.49,10700.0,102.3506,102.4102,102.2836,102.3878,10700.0
2015-04-13 14:00:00,137.52,137.61,137.51,137.61,9100.0,102.4102,102.4772,102.4027,102.4772,9100.0
2015-04-13 14:30:00,137.63,137.69,137.5,137.57,15800.0,102.4921,102.5368,102.3953,102.4474,15800.0
2015-04-13 15:00:00,137.57,137.63,137.37,137.39,19600.0,102.4474,102.4921,102.2985,102.3134,19600.0
2015-04-13 15:30:00,137.38,137.61,137.28,137.59,49700.0,102.3059,102.4772,102.2314,102.4623,49700.0
2015-04-14 09:30:00,138.69,138.98,138.36,138.37,20300.0,103.2815,103.4974,103.0357,103.0432,20300.0
2015-04-14 10:00:00,138.4,138.52,138.13,138.38,6500.0,103.0655,103.1549,102.8644,103.0506,6500.0
2015-04-14 10:30:00,138.42,138.42,138.23,138.27,2500.0,103.0804,103.0804,102.9389,102.9687,2500.0
2015-04-14 11:00:00,138.24,138.39,138.13,138.27,5800.0,102.9464,103.0581,102.8644,102.9687,5800.0
2015-04-14 11:30:00,138.28,138.31,138.24,138.25,4900.0,102.9761,102.9985,102.9464,102.9538,4900.0
2015-04-14 12:00:00,138.28,138.35,138.24,138.28,4200.0,102.9761,103.0283,102.9464,102.9761,4200.0
2015-04-14 12:30:00,138.34,138.61,138.34,138.49,24700.0,103.0208,103.2219,103.0208,103.1325,24700.0
2015-04-14 13:00:00,138.49,138.57,138.49,138.57,6700.0,103.1325,103.1921,103.1325,103.1921,6700.0
2015-04-14 13:30:00,138.58,138.65,138.58,138.64,11500.0,103.1996,103.2517,103.1996,103.2442,11500.0
2015-04-14 14:00:00,138.63,138.7,138.59,138.68,8600.0,103.2368,103.2889,103.207,103.274,8600.0
2015-04-14 14:30:00,138.65,138.65,138.49,138.6,5400.0,103.2517,103.2517,103.1325,103.2144,5400.0
2015-04-14 15:00:00,138.65,138.78,138.61,138.74,5400.0,103.2517,103.3485,103.2219,103.3187,5400.0
2015-04-14 15:30:00,138.75,138.77,138.67,138.67,16700.0,103.3261,103.341,103.2666,103.2666,16700.0
2015-04-15 09:30:00,139.23,139.39,139.13,139.19,22200.0,103.6836,103.8028,103.6091,103.6538,22200.0
2015-04-15 10:00:00,139.15,139.16,138.98,138.99,5200.0,103.624,103.6315,103.4974,103.5049,5200.0
2015-04-15 10:30:00,139.01,139.19,139.01,139.19,9800.0,103.5198,103.6538,103.5198,103.6538,9800.0
2015-04-15 11:00:00,139.13,139.16,138.68,138.8,9700.0,103.6091,103.6315,103.274,103.3634,9700.0
2015-04-15 11:30:00,138.8,138.91,138.8,138.86,7100.0,103.3634,103.4453,103.3634,103.4081,7100.0
2015-04-15 12:00:00,138.89,138.9,138.76,138.8,4600.0,103.4304,103.4379,103.3336,103.3634,4600.0
2015-04-15 12:30:00,138.84,138.84,138.75,138.84,4400.0,103.3932,103.3932,103.3261,103.3932,4400.0
2015-04-15 13:00:00,138.85,139.1,138.8,139.1,8500.0,103.4006,103.5868,103.3634,103.5868,8500.0
2015-04-15 13:30:00,139.07,139.17,139.0,139.02,6000.0,103.5644,103.6389,103.5123,103.5272,6000.0
2015-04-15 14:00:00,139.04,139.17,138.93,139.09,10600.0,103.5421,103.6389,103.4602,103.5793,10600.0
2015-04-15 14:30:00,139.1,139.17,139.06,139.12,13300.0,103.5868,103.6389,103.557,103.6017,13300.0
2015-04-15 15:00:00,139.11,139.13,139.03,139.12,9400.0,103.5942,103.6091,103.5347,103.6017,9400.0
2015-04-15 15:30:00,139.14,139.19,138.99,139.11,20500.0,103.6166,103.6538,103.5049,103.5942,20500.0
2015-04-16 09:30:00,139.05,139.18,138.79,139.06,16900.0,103.5496,103.6464,103.3559,103.557,16900.0
2015-04-16 10:00:00,139.06,139.06,138.83,138.89,3000.0,103.557,103.557,103.3857,103.4304,3000.0
2015-04-16 10:30:00,138.91,139.1,138.87,139.06,15200.0,103.4453,103.5868,103.4155,103.557,15200.0
2015-04-16 11:00:00,139.09,139.34,139.07,139.24,6600.0,103.5793,103.7655,103.5644,103.691,6600.0
2015-04-16 11:30:00,139.25,139.25,139.01,139.13,5000.0,103.6985,103.6985,103.5198,103.6091,5000.0
2015-04-16 12:00:00,139.19,139.23,139.11,139.14,8500.0,103.6538,103.6836,103.5942,103.6166,8500.0
2015-04-16 12:30:00,139.14,139.21,139.07,139.12,4600.0,103.6166,103.6687,103.5644,103.6017,4600.0
2015-04-16 13:00:00,139.15,139.3,139.14,139.2,8000.0,103.624,103.7357,103.6166,103.6613,8000.0
2015-04-16 13:30:00,139.24,139.48,139.24,139.47,7800.0,103.691,103.8698,103.691,103.8623,7800.0
2015-04-16 14:00:00,139.47,139.51,139.25,139.3,11000.0,103.8623,103.8921,103.6985,103.7357,11000.0
2015-04-16 14:30:00,139.31,139.33,139.2,139.22,13400.0,103.7432,103.7581,103.6613,103.6762,13400.0
2015-04-16 15:00:00,139.23,139.29,139.06,139.09,16100.0,103.6836,103.7283,103.557,103.5793,16100.0
2015-04-16 15:30:00,139.1,139.11,138.89,138.98,28900.0,103.5868,103.5942,103.4304,103.4974,28900.0
2015-04-17 09:30:00,138.99,139.03,138.39,138.57,28600.0,103.5049,103.5347,103.0581,103.1921,28600.0
2015-04-17 10:00:00,138.64,138.64,138.15,138.18,13900.0,103.2442,103.2442,102.8793,102.9017,13900.0
2015-04-17 10:30:00,138.22,138.25,138.04,138.06,10900.0,102.9315,102.9538,102.7974,102.8123,10900.0
2015-04-17 11:00:00,138.03,138.07,138.0,138.05,19000.0,102.79,102.8198,102.7676,102.8049,19000.0
2015-04-17 11:30:00,138.06,138.25,138.0,138.24,12200.0,102.8123,102.9538,102.7676,102.9464,12200.0
2015-04-17 12:00:00,138.25,138.34,138.25,138.32,5700.0,102.9538,103.0208,102.9538,103.0059,5700.0
2015-04-17 12:30:00,138.3,138.41,138.26,138.4,15200.0,102.991,103.073,102.9612,103.0655,15200.0
2015-04-17 13:00:00,138.4,138.64,138.4,138.52,19700.0,103.0655,103.2442,103.0655,103.1549,19700.0
2015-04-17 13:30:00,138.5,138.5,138.26,138.27,10700.0,103.14,103.14,102.9612,102.9687,10700.0
2015-04-17 14:00:00,138.26,138.27,138.07,138.08,10000.0,102.9612,102.9687,102.8198,102.8272,10000.0
2015-04-17 14:30:00,138.09,138.14,138.03,138.1,9700.0,102.8347,102.8719,102.79,102.8421,9700.0
2015-04-17 15:00:00,138.08,138.23,138.06,138.23,14200.0,102.8272,102.9389,102.8123,102.9389,14200.0
2015-04-17 15:30:00,138.26,138.57,138.26,138.36,31900.0,102.9612,103.1921,102.9612,103.0357,31900.0
2015-04-20 09:30:00,138.74,139.34,138.74,139.17,15300.0,103.3187,103.7655,103.3187,103.6389,15300.0
2015-04-20 10:00:00,139.16,139.16,139.0,139.02,9300.0,103.6315,103.6315,103.5123,103.5272,9300.0
2015-04-20 10:30:00,139.01,139.1,138.93,139.04,5700.0,103.5198,103.5868,103.4602,103.5421,5700.0
2015-04-20 11:00:00,139.07,139.16,139.07,139.12,6300.0,103.5644,103.6315,103.5644,103.6017,6300.0
2015-04-20 11:30:00,139.14,139.14,138.99,139.1,3700.0,103.6166,103.6166,103.5049,103.5868,3700.0
2015-04-20 12:00:00,139.07,139.07,138.94,138.94,2300.0,103.5644,103.5644,103.4676,103.4676,2300.0
2015-04-20 12:30:00,138.92,138.93,138.77,138.84,4300.0,103.4527,103.4602,103.341,103.3932,4300.0
2015-04-20 13:00:00,138.82,138.91,138.81,138.89,2900.0,103.3783,103.4453,103.3708,103.4304,2900.0
2015-04-20 13:30:00,138.89,138.98,138.84,138.98,4900.0,103.4304,103.4974,103.3932,103.4974,4900.0
2015-04-20 14:00:00,138.94,139.01,138.91,139.0,4300.0,103.4676,103.5198,103.4453,103.5123,4300.0
2015-04-20 14:30:00,138.97,139.08,138.97,138.99,7100.0,103.49,103.5719,103.49,103.5049,7100.0
2015-04-20 15:00:00,139.02,139.02,138.72,138.79,17600.0,103.5272,103.5272,103.3038,103.3559,17600.0
2015-04-20 15:30:00,138.78,138.87,138.64,138.7,28900.0,103.3485,103.4155,103.2442,103.2889,28900.0
2015-04-21 09:30:00,141.37,141.88,141.33,141.51,41000.0,105.2772,105.657,105.2475,105.3815,41000.0
2015-04-21 10:00:00,141.54,141.71,141.46,141.71,21000.0,105.4038,105.5304,105.3443,105.5304,21000.0
2015-04-21 10:30:00,141.66,141.72,141.48,141.7,15600.0,105.4932,105.5379,105.3592,105.523,15600.0
2015-04-21 11:00:00,141.7,141.9,141.67,141.72,30800.0,105.523,105.6719,105.5007,105.5379,30800.0
2015-04-21 11:30:00,141.7,141.73,141.47,141.62,14300.0,105.523,105.5453,105.3517,105.4634,14300.0
2015-04-21 12:00:00,141.6,141.62,141.52,141.56,11200.0,105.4485,105.4634,105.3889,105.4187,11200.0
2015-04-21 12:30:00,141.54,141.6,141.51,141.53,9100.0,105.4038,105.4485,105.3815,105.3964,9100.0
2015-04-21 13:00:00,141.55,141.56,141.48,141.48,4700.0,105.4113,105.4187,105.3592,105.3592,4700.0
2015-04-21 13:30:00,141.48,141.5,141.36,141.42,6800.0,105.3592,105.3741,105.2698,105.3145,6800.0
2015-04-21 14:00:00,141.33,141.54,141.28,141.5,6400.0,105.2475,105.4038,105.2102,105.3741,6400.0
2015-04-21 14:30:00,141.5,141.52,141.4,141.5,5400.0,105.3741,105.3889,105.2996,105.3741,5400.0
2015-04-21 15:00:00,141.49,141.52,141.35,141.35,18300.0,105.3666,105.3889,105.2623,105.2623,18300.0
2015-04-21 15:30:00,141.35,141.42,141.29,141.36,24100.0,105.2623,105.3145,105.2177,105.2698,24100.0
2015-04-22 09:30:00,141.47,141.74,141.39,141.41,21200.0,105.3517,105.5528,105.2921,105.307,21200.0
2015-04-22 10:00:00,141.43,141.49,141.17,141.3,7500.0,105.3219,105.3666,105.1283,105.2251,7500.0
2015-04-22 10:30:00,141.32,141.5,141.28,141.5,4900.0,105.24,105.3741,105.2102,105.3741,4900.0
2015-04-22 11:00:00,141.54,141.57,141.42,141.47,7200.0,105.4038,105.4262,105.3145,105.3517,7200.0
2015-04-22 11:30:00,141.54,141.6,141.35,141.42,11800.0,105.4038,105.4485,105.2623,105.3145,11800.0
2015-04-22 12:00:00,141.41,141.49,141.3,141.48,6500.0,105.307,105.3666,105.2251,105.3592,6500.0
2015-04-22 12:30:00,141.46,141.59,141.42,141.51,3300.0,105.3443,105.4411,105.3145,105.3815,3300.0
2015-04-22 13:00:00,141.56,141.73,141.47,141.66,6400.0,105.4187,105.5453,105.3517,105.4932,6400.0
2015-04-22 13:30:00,141.68,141.86,141.56,141.75,8400.0,105.5081,105.6421,105.4187,105.5602,8400.0
2015-04-22 14:00:00,141.76,141.89,141.76,141.81,4000.0,105.5677,105.6645,105.5677,105.6049,4000.0
2015-04-22 14:30:00,141.8,141.89,141.69,141.71,7100.0,105.5975,105.6645,105.5155,105.5304,7100.0
2015-04-22 15:00:00,141.68,141.89,141.68,141.85,7600.0,105.5081,105.6645,105.5081,105.6347,7600.0
2015-04-22 15:30:00,141.83,141.86,141.61,141.66,25300.0,105.6198,105.6421,105.456,105.4932,25300.0
2015-04-23 09:30:00,141.16,141.16,140.75,140.82,32000.0,105.1209,105.1209,104.8155,104.8677,32000.0
2015-04-23 10:00:00,140.84,140.92,140.62,140.72,15900.0,104.8826,104.9421,104.7187,104.7932,15900.0
2015-04-23 10:30:00,140.76,140.94,140.75,140.8,11800.0,104.823,104.957,104.8155,104.8528,11800.0
2015-04-23 11:00:00,140.8,140.98,140.74,140.88,11300.0,104.8528,104.9868,104.8081,104.9123,11300.0
2015-04-23 11:30:00,140.91,141.28,140.84,141.2,17300.0,104.9347,105.2102,104.8826,105.1506,17300.0
2015-04-23 12:00:00,141.12,141.12,140.83,140.98,12500.0,105.0911,105.0911,104.8751,104.9868,12500.0
2015-04-23 12:30:00,141.0,141.25,140.94,141.1,7900.0,105.0017,105.1879,104.957,105.0762,7900.0
2015-04-23 13:00:00,141.14,141.16,141.04,141.09,12000.0,105.106,105.1209,105.0315,105.0687,12000.0
2015-04-23 13:30:00,141.04,141.23,140.97,141.21,9400.0,105.0315,105.173,104.9794,105.1581,9400.0
2015-04-23 14:00:00,141.17,141.23,140.98,140.98,14300.0,105.1283,105.173,104.9868,104.9868,14300.0
2015-04-23 14:30:00,141.03,141.26,141.01,141.25,16000.0,105.024,105.1953,105.0092,105.1879,16000.0
2015-04-23 15:00:00,141.2,141.28,141.16,141.23,19300.0,105.1506,105.2102,105.1209,105.173,19300.0
2015-04-23 15:30:00,141.23,141.27,140.96,141.03,28200.0,105.173,105.2028,104.9719,105.024,28200.0
2015-04-24 09:30:00,141.26,141.47,141.13,141.15,16800.0,105.1953,105.3517,105.0985,105.1134,16800.0
2015-04-24 10:00:00,141.15,141.28,140.98,141.2,9700.0,105.1134,105.2102,104.9868,105.1506,9700.0
2015-04-24 10:30:00,141.28,141.29,141.17,141.23,16800.0,105.2102,105.2177,105.1283,105.173,16800.0
2015-04-24 11:00:00,141.24,141.34,141.21,141.27,11100.0,105.1804,105.2549,105.1581,105.2028,11100.0
2015-04-24 11:30:00,141.29,141.3,141.18,141.23,10500.0,105.2177,105.2251,105.1358,105.173,10500.0
2015-04-24 12:00:00,141.23,141.24,141.18,141.2,16800.0,105.173,105.1804,105.1358,105.1506,16800.0
2015-04-24 12:30:00,141.21,141.22,141.16,141.19,78900.0,105.1581,105.1655,105.1209,105.1432,78900.0
2015-04-24 13:00:00,141.17,141.21,141.12,141.2,13100.0,105.1283,105.1581,105.0911,105.1506,13100.0
2015-04-24 13:30:00,141.2,141.21,141.12,141.18,5000.0,105.1506,105.1581,105.0911,105.1358,5000.0
2015-04-24 14:00:00,141.14,141.2,141.11,141.18,12400.0,105.106,105.1506,105.0836,105.1358,12400.0
2015-04-24 14:30:00,141.17,141.17,141.06,141.07,6800.0,105.1283,105.1283,105.0464,105.0538,6800.0
2015-04-24 15:00:00,141.05,141.19,141.05,141.17,9200.0,105.0389,105.1432,105.0389,105.1283,9200.0
2015-04-24 15:30:00,141.17,141.24,141.15,141.21,30000.0,105.1283,105.1804,105.1134,105.1581,30000.0
2015-04-27 09:30:00,140.96,141.24,140.55,140.95,29600.0,104.9719,105.1804,104.6666,104.9645,29600.0
2015-04-27 10:00:00,141.02,141.2,140.96,141.09,16500.0,105.0166,105.1506,104.9719,105.0687,16500.0
2015-04-27 10:30:00,141.11,141.12,140.85,140.95,12600.0,105.0836,105.0911,104.89,104.9645,12600.0
2015-04-27 11:00:00,140.99,141.18,140.89,141.14,13200.0,104.9943,105.1358,104.9198,105.106,13200.0
2015-04-27 11:30:00,141.12,141.25,140.98,141.1,15000.0,105.0911,105.1879,104.9868,105.0762,15000.0
2015-04-27 12:00:00,141.11,141.19,141.0,141.05,8200.0,105.0836,105.1432,105.0017,105.0389,8200.0
2015-04-27 12:30:00,141.07,141.15,140.96,141.07,12900.0,105.0538,105.1134,104.9719,105.0538,12900.0
2015-04-27 13:00:00,141.1,141.18,141.03,141.13,12200.0,105.0762,105.1358,105.024,105.0985,12200.0
2015-04-27 13:30:00,141.11,141.2,141.01,141.07,10800.0,105.0836,105.1506,105.0092,105.0538,10800.0
2015-04-27 14:00:00,141.08,141.1,140.97,141.06,10600.0,105.0613,105.0762,104.9794,105.0464,10600.0
2015-04-27 14:30:00,141.05,141.08,140.92,140.94,8500.0,105.0389,105.0613,104.9421,104.957,8500.0
2015-04-27 15:00:00,140.95,141.02,140.77,140.77,17500.0,104.9645,105.0166,104.8304,104.8304,17500.0
2015-04-27 15:30:00,140.79,140.81,140.6,140.67,50500.0,104.8453,104.8602,104.7038,104.756,50500.0
2015-04-28 09:30:00,142.18,142.84,141.71,142.21,75800.0,105.8804,106.3719,105.5304,105.9028,75800.0
2015-04-28 10:00:00,142.17,142.23,141.6,141.98,28200.0,105.873,105.9177,105.4485,105.7315,28200.0
2015-04-28 10:30:00,141.97,142.1,141.88,141.98,22200.0,105.7241,105.8209,105.657,105.7315,22200.0
2015-04-28 11:00:00,142.0,142.42,142.0,142.17,34000.0,105.7464,106.0592,105.7464,105.873,34000.0
2015-04-28 11:30:00,142.19,142.29,142.03,142.09,18300.0,105.8879,105.9624,105.7687,105.8134,18300.0
2015-04-28 12:00:00,142.09,142.2,142.0,142.19,16300.0,105.8134,105.8953,105.7464,105.8879,16300.0
2015-04-28 12:30:00,142.19,142.22,142.08,142.13,6800.0,105.8879,105.9102,105.806,105.8432,6800.0
2015-04-28 13:00:00,142.16,142.28,142.12,142.17,6600.0,105.8656,105.9549,105.8358,105.873,6600.0
2015-04-28 13:30:00,142.14,142.25,142.06,142.18,9100.0,105.8507,105.9326,105.7911,105.8804,9100.0
2015-04-28 14:00:00,142.15,142.15,142.0,142.08,5600.0,105.8581,105.8581,105.7464,105.806,5600.0
2015-04-28 14:30:00,142.04,142.21,142.02,142.11,7400.0,105.7762,105.9028,105.7613,105.8283,7400.0
2015-04-28 15:00:00,142.06,142.2,142.0,142.08,20800.0,105.7911,105.8953,105.7464,105.806,20800.0
2015-04-28 15:30:00,142.08,142.15,141.78,142.04,30400.0,105.806,105.8581,105.5826,105.7762,30400.0
2015-04-29 09:30:00,141.33,142.47,141.29,141.71,16000.0,105.2475,106.0964,105.2177,105.5304,16000.0
2015-04-29 10:00:00,141.67,141.67,140.64,140.83,29700.0,105.5007,105.5007,104.7336,104.8751,29700.0
2015-04-29 10:30:00,140.82,141.0,140.54,140.64,20100.0,104.8677,105.0017,104.6591,104.7336,20100.0
2015-04-29 11:00:00,140.63,140.83,140.56,140.74,17300.0,104.7262,104.8751,104.674,104.8081,17300.0
2015-04-29 11:30:00,140.69,140.72,140.46,140.68,17400.0,104.7709,104.7932,104.5996,104.7634,17400.0
2015-04-29 12:00:00,140.62,140.62,140.1,140.18,18500.0,104.7187,104.7187,104.3315,104.3911,18500.0
2015-04-29 12:30:00,140.17,140.31,140.07,140.31,13500.0,104.3836,104.4879,104.3091,104.4879,13500.0
2015-04-29 13:00:00,140.31,140.39,140.12,140.29,14300.0,104.4879,104.5474,104.3464,104.473,14300.0
2015-04-29 13:30:00,140.27,140.64,140.27,140.61,10800.0,104.4581,104.7336,104.4581,104.7113,10800.0
2015-04-29 14:00:00,140.55,141.0,140.41,140.98,14400.0,104.6666,105.0017,104.5623,104.9868,14400.0
2015-04-29 14:30:00,140.97,141.23,140.84,140.93,9500.0,104.9794,105.173,104.8826,104.9496,9500.0
2015-04-29 15:00:00,140.88,140.97,140.65,140.9,6700.0,104.9123,104.9794,104.7411,104.9272,6700.0
2015-04-29 15:30:00,140.92,141.06,140.73,140.82,28400.0,104.9421,105.0464,104.8006,104.8677,28400.0
2015-04-30 09:30:00,140.0,140.33,139.67,139.76,40000.0,104.257,104.5028,104.0113,104.0783,40000.0
2015-04-30 10:00:00,139.67,139.75,139.52,139.67,16400.0,104.0113,104.0708,103.8996,104.0113,16400.0
2015-04-30 10:30:00,139.59,139.96,139.59,139.77,10500.0,103.9517,104.2272,103.9517,104.0857,10500.0
2015-04-30 11:00:00,139.77,140.01,139.75,139.89,15200.0,104.0857,104.2645,104.0708,104.1751,15200.0
2015-04-30 11:30:00,139.92,139.99,139.38,139.39,5700.0,104.1974,104.2496,103.7953,103.8028,5700.0
2015-04-30 12:00:00,139.26,139.45,139.2,139.38,4400.0,103.7059,103.8474,103.6613,103.7953,4400.0
2015-04-30 12:30:00,139.34,139.36,139.12,139.2,6600.0,103.7655,103.7804,103.6017,103.6613,6600.0
2015-04-30 13:00:00,139.34,139.43,139.25,139.34,2600.0,103.7655,103.8325,103.6985,103.7655,2600.0
2015-04-30 13:30:00,139.31,139.39,139.19,139.36,9400.0,103.7432,103.8028,103.6538,103.7804,9400.0
2015-04-30 14:00:00,139.35,139.46,139.21,139.26,7500.0,103.773,103.8549,103.6687,103.7059,7500.0
2015-04-30 14:30:00,139.24,139.3,139.0,139.0,9000.0,103.691,103.7357,103.5123,103.5123,9000.0
2015-04-30 15:00:00,139.0,139.02,138.71,138.76,23000.0,103.5123,103.5272,103.2964,103.3336,23000.0
2015-04-30 15:30:00,138.77,139.02,138.7,139.0,36300.0,103.341,103.5272,103.2889,103.5123,36300.0
2015-05-01 09:30:00,138.75,139.4,138.75,139.33,21800.0,103.3261,103.8102,103.3261,103.7581,21800.0
2015-05-01 10:00:00,139.28,139.37,139.22,139.25,6400.0,103.7208,103.7879,103.6762,103.6985,6400.0
2015-05-01 10:30:00,139.22,139.22,138.72,138.92,14300.0,103.6762,103.6762,103.3038,103.4527,14300.0
2015-05-01 11:00:00,138.88,139.0,138.81,138.85,46600.0,103.423,103.5123,103.3708,103.4006,46600.0
2015-05-01 11:30:00,138.87,138.93,138.77,138.84,12300.0,103.4155,103.4602,103.341,103.3932,12300.0
2015-05-01 12:00:00,138.77,139.16,138.74,139.11,27400.0,103.341,103.6315,103.3187,103.5942,27400.0
2015-05-01 12:30:00,139.14,139.28,139.1,139.19,4500.0,103.6166,103.7208,103.5868,103.6538,4500.0
2015-05-01 13:00:00,139.22,139.26,139.13,139.26,8900.0,103.6762,103.7059,103.6091,103.7059,8900.0
2015-05-01 13:30:00,139.29,139.52,139.29,139.5,7500.0,103.7283,103.8996,103.7283,103.8847,7500.0
2015-05-01 14:00:00,139.53,139.89,139.51,139.89,5600.0,103.907,104.1751,103.8921,104.1751,5600.0
2015-05-01 14:30:00,139.92,139.94,139.75,139.78,8700.0,104.1974,104.2123,104.0708,104.0932,8700.0
2015-05-01 15:00:00,139.83,139.89,139.79,139.83,10700.0,104.1304,104.1751,104.1006,104.1304,10700.0
2015-05-01 15:30:00,139.84,139.94,139.81,139.92,27000.0,104.1379,104.2123,104.1155,104.1974,27000.0
2015-05-04 09:30:00,139.79,140.37,139.58,140.26,15200.0,104.1006,104.5326,103.9442,104.4506,15200.0
2015-05-04 10:00:00,140.24,140.43,140.24,140.38,6700.0,104.4357,104.5772,104.4357,104.54,6700.0
2015-05-04 10:30:00,140.4,140.4,139.98,139.98,8600.0,104.5549,104.5549,104.2421,104.2421,8600.0
2015-05-04 11:00:00,139.97,140.08,139.8,139.8,15600.0,104.2347,104.3166,104.1081,104.1081,15600.0
2015-05-04 11:30:00,139.77,139.91,139.72,139.87,7500.0,104.0857,104.19,104.0485,104.1602,7500.0
2015-05-04 12:00:00,139.91,140.2,139.89,140.1,9100.0,104.19,104.406,104.1751,104.3315,9100.0
2015-05-04 12:30:00,140.09,140.12,139.83,139.87,7700.0,104.324,104.3464,104.1304,104.1602,7700.0
2015-05-04 13:00:00,139.86,139.91,139.71,139.84,3800.0,104.1528,104.19,104.0411,104.1379,3800.0
2015-05-04 13:30:00,139.81,140.0,139.78,140.0,5000.0,104.1155,104.257,104.0932,104.257,5000.0
2015-05-04 14:00:00,140.04,140.14,140.04,140.12,8400.0,104.2868,104.3613,104.2868,104.3464,8400.0
2015-05-04 14:30:00,140.11,140.25,140.11,140.17,9100.0,104.3389,104.4432,104.3389,104.3836,9100.0
2015-05-04 15:00:00,140.19,140.22,140.08,140.16,11500.0,104.3985,104.4208,104.3166,104.3762,11500.0
2015-05-04 15:30:00,140.15,140.25,140.07,140.07,17300.0,104.3687,104.4432,104.3091,104.3091,17300.0
2015-05-05 09:30:00,139.46,139.8,139.26,139.27,12100.0,103.8549,104.1081,103.7059,103.7134,12100.0
2015-05-05 10:00:00,139.26,139.26,138.97,139.21,7100.0,103.7059,103.7059,103.49,103.6687,7100.0
2015-05-05 10:30:00,139.19,139.19,138.81,138.81,7200.0,103.6538,103.6538,103.3708,103.3708,7200.0
2015-05-05 11:00:00,138.76,138.76,137.82,137.82,21100.0,103.3336,103.3336,102.6336,102.6336,21100.0
2015-05-05 11:30:00,137.73,138.11,137.67,138.03,17700.0,102.5666,102.8495,102.5219,102.79,17700.0
2015-05-05 12:00:00,138.01,138.06,137.83,138.06,13700.0,102.7751,102.8123,102.641,102.8123,13700.0
2015-05-05 12:30:00,138.05,138.19,137.84,137.85,12400.0,102.8049,102.9091,102.6485,102.6559,12400.0
2015-05-05 13:00:00,137.85,137.87,137.64,137.79,13500.0,102.6559,102.6708,102.4995,102.6112,13500.0
2015-05-05 13:30:00,137.74,137.76,137.62,137.64,7800.0,102.574,102.5889,102.4846,102.4995,7800.0
2015-05-05 14:00:00,137.63,137.76,137.58,137.6,13800.0,102.4921,102.5889,102.4549,102.4698,13800.0
2015-05-05 14:30:00,137.6,137.73,137.54,137.7,14600.0,102.4698,102.5666,102.4251,102.5442,14600.0
2015-05-05 15:00:00,137.7,137.75,137.45,137.64,37900.0,102.5442,102.5815,102.358,102.4995,37900.0
2015-05-05 15:30:00,137.66,137.74,137.45,137.5,23500.0,102.5144,102.574,102.358,102.3953,23500.0
2015-05-06 09:30:00,137.32,137.99,137.09,137.23,24100.0,102.2612,102.7602,102.09,102.1942,24100.0
2015-05-06 10:00:00,137.27,137.37,136.78,137.29,20700.0,102.224,102.2985,101.8591,102.2389,20700.0
2015-05-06 10:30:00,137.35,137.58,137.07,137.44,8000.0,102.2836,102.4549,102.0751,102.3506,8000.0
2015-05-06 11:00:00,137.46,137.53,137.15,137.22,36100.0,102.3655,102.4176,102.1346,102.1868,36100.0
2015-05-06 11:30:00,137.22,137.38,137.16,137.31,8300.0,102.1868,102.3059,102.1421,102.2538,8300.0
2015-05-06 12:00:00,137.28,137.28,137.1,137.15,11000.0,102.2314,102.2314,102.0974,102.1346,11000.0
2015-05-06 12:30:00,137.1,137.17,137.01,137.04,6500.0,102.0974,102.1495,102.0304,102.0527,6500.0
2015-05-06 13:00:00,137.0,137.06,136.88,136.88,5000.0,102.0229,102.0676,101.9336,101.9336,5000.0
2015-05-06 13:30:00,136.81,136.89,136.69,136.79,11900.0,101.8814,101.941,101.7921,101.8665,11900.0
2015-05-06 14:00:00,136.77,136.86,136.73,136.82,13300.0,101.8517,101.9187,101.8219,101.8889,13300.0
2015-05-06 14:30:00,136.78,136.79,136.5,136.61,14400.0,101.8591,101.8665,101.6506,101.7325,14400.0
2015-05-06 15:00:00,136.66,136.83,136.61,136.8,38200.0,101.7697,101.8963,101.7325,101.874,38200.0
2015-05-06 15:30:00,136.8,137.19,136.74,137.14,60400.0,101.874,102.1644,101.8293,102.1272,60400.0
2015-05-07 09:30:00,136.86,137.35,136.84,137.04,23800.0,101.9187,102.2836,101.9038,102.0527,23800.0
2015-05-07 10:00:00,136.96,137.21,136.86,136.95,8800.0,101.9931,102.1793,101.9187,101.9857,8800.0
2015-05-07 10:30:00,136.94,137.2,136.84,137.16,8500.0,101.9783,102.1719,101.9038,102.1421,8500.0
2015-05-07 11:00:00,137.11,137.34,137.11,137.34,6200.0,102.1049,102.2761,102.1049,102.2761,6200.0
2015-05-07 11:30:00,137.35,137.39,137.19,137.34,17800.0,102.2836,102.3134,102.1644,102.2761,17800.0
2015-05-07 12:00:00,137.34,137.55,137.32,137.52,5800.0,102.2761,102.4325,102.2612,102.4102,5800.0
2015-05-07 12:30:00,137.54,137.66,137.49,137.5,8000.0,102.4251,102.5144,102.3878,102.3953,8000.0
2015-05-07 13:00:00,137.55,137.69,137.49,137.69,10000.0,102.4325,102.5368,102.3878,102.5368,10000.0
2015-05-07 13:30:00,137.69,137.89,137.69,137.87,10100.0,102.5368,102.6857,102.5368,102.6708,10100.0
2015-05-07 14:00:00,137.86,137.95,137.82,137.88,10800.0,102.6634,102.7304,102.6336,102.6783,10800.0
2015-05-07 14:30:00,137.88,137.98,137.77,137.93,10300.0,102.6783,102.7527,102.5963,102.7155,10300.0
2015-05-07 15:00:00,137.97,138.06,137.68,137.82,14000.0,102.7453,102.8123,102.5293,102.6336,14000.0
2015-05-07 15:30:00,137.82,137.97,137.49,137.88,22300.0,102.6336,102.7453,102.3878,102.6783,22300.0
2015-05-08 09:30:00,139.5,140.7,139.37,140.35,24900.0,103.8847,104.7783,103.7879,104.5177,24900.0
2015-05-08 10:00:00,140.4,140.69,140.4,140.66,13100.0,104.5549,104.7709,104.5549,104.7485,13100.0
2015-05-08 10:30:00,140.68,141.0,140.68,140.92,16800.0,104.7634,105.0017,104.7634,104.9421,16800.0
2015-05-08 11:00:00,140.94,141.41,140.9,141.34,17500.0,104.957,105.307,104.9272,105.2549,17500.0
2015-05-08 11:30:00,141.34,141.6,141.3,141.5,14700.0,105.2549,105.4485,105.2251,105.3741,14700.0
2015-05-08 12:00:00,141.52,141.56,141.43,141.52,10700.0,105.3889,105.4187,105.3219,105.3889,10700.0
2015-05-08 12:30:00,141.5,141.86,141.5,141.83,19100.0,105.3741,105.6421,105.3741,105.6198,19100.0
2015-05-08 13:00:00,141.83,142.0,141.81,141.93,11400.0,105.6198,105.7464,105.6049,105.6943,11400.0
2015-05-08 13:30:00,141.9,141.94,141.59,141.61,10700.0,105.6719,105.7017,105.4411,105.456,10700.0
2015-05-08 14:00:00,141.61,141.83,141.6,141.75,10200.0,105.456,105.6198,105.4485,105.5602,10200.0
2015-05-08 14:30:00,141.74,141.97,141.69,141.95,16400.0,105.5528,105.7241,105.5155,105.7092,16400.0
2015-05-08 15:00:00,141.96,142.28,141.93,142.27,28900.0,105.7166,105.9549,105.6943,105.9475,28900.0
2015-05-08 15:30:00,142.25,142.34,142.03,142.14,44000.0,105.9326,105.9996,105.7687,105.8507,44000.0
2015-05-11 09:30:00,137.88,138.36,137.6,137.78,114300.0,102.6783,103.0357,102.4698,102.6038,114300.0
2015-05-11 10:00:00,137.78,137.96,137.73,137.73,28800.0,102.6038,102.7378,102.5666,102.5666,28800.0
2015-05-11 10:30:00,137.76,137.81,137.6,137.79,22000.0,102.5889,102.6261,102.4698,102.6112,22000.0
2015-05-11 11:00:00,137.76,137.81,137.66,137.74,34600.0,102.5889,102.6261,102.5144,102.574,34600.0
2015-05-11 11:30:00,137.72,137.88,137.7,137.84,14200.0,102.5591,102.6783,102.5442,102.6485,14200.0
2015-05-11 12:00:00,137.86,137.9,137.67,137.76,22400.0,102.6634,102.6932,102.5219,102.5889,22400.0
2015-05-11 12:30:00,137.73,137.83,137.66,137.77,14500.0,102.5666,102.641,102.5144,102.5963,14500.0
2015-05-11 13:00:00,137.78,137.91,137.77,137.84,14900.0,102.6038,102.7006,102.5963,102.6485,14900.0
2015-05-11 13:30:00,137.84,138.06,137.8,137.93,12200.0,102.6485,102.8123,102.6187,102.7155,12200.0
2015-05-11 14:00:00,137.92,137.96,137.79,137.95,13700.0,102.7081,102.7378,102.6112,102.7304,13700.0
2015-05-11 14:30:00,137.92,137.95,137.75,137.76,21400.0,102.7081,102.7304,102.5815,102.5889,21400.0
2015-05-11 15:00:00,137.76,137.87,137.61,137.78,51900.0,102.5889,102.6708,102.4772,102.6038,51900.0
2015-05-11 15:30:00,137.76,137.8,137.42,137.44,78600.0,102.5889,102.6187,102.3357,102.3506,78600.0
2015-05-12 09:30:00,137.51,137.51,137.0,137.23,28500.0,102.4027,102.4027,102.0229,102.1942,28500.0
2015-05-12 10:00:00,137.02,137.27,137.02,137.09,10000.0,102.0378,102.224,102.0378,102.09,10000.0
2015-05-12 10:30:00,137.08,137.72,137.08,137.47,29800.0,102.0825,102.5591,102.0825,102.3729,29800.0
2015-05-12 11:00:00,137.51,137.59,137.28,137.36,22600.0,102.4027,102.4623,102.2314,102.291,22600.0
2015-05-12 11:30:00,137.35,137.48,137.32,137.45,10400.0,102.2836,102.3804,102.2612,102.358,10400.0
2015-05-12 12:00:00,137.39,137.43,137.18,137.23,11700.0,102.3134,102.3432,102.157,102.1942,11700.0
2015-05-12 12:30:00,137.21,137.67,137.21,137.64,10600.0,102.1793,102.5219,102.1793,102.4995,10600.0
2015-05-12 13:00:00,137.67,137.83,137.65,137.75,16400.0,102.5219,102.641,102.507,102.5815,16400.0
2015-05-12 13:30:00,137.74,137.81,137.62,137.7,22300.0,102.574,102.6261,102.4846,102.5442,22300.0
2015-05-12 14:00:00,137.7,137.81,137.6,137.79,20400.0,102.5442,102.6261,102.4698,102.6112,20400.0
2015-05-12 14:30:00,137.8,138.02,137.8,137.87,32000.0,102.6187,102.7825,102.6187,102.6708,32000.0
2015-05-12 15:00:00,137.88,138.05,137.83,137.93,55000.0,102.6783,102.8049,102.641,102.7155,55000.0
2015-05-12 15:30:00,137.95,138.03,137.6,137.67,63300.0,102.7304,102.79,102.4698,102.5219,63300.0
2015-05-13 09:30:00,137.35,137.94,137.09,137.44,48300.0,102.2836,102.7229,102.09,102.3506,48300.0
2015-05-13 10:00:00,137.43,137.54,137.12,137.27,26100.0,102.3432,102.4251,102.1123,102.224,26100.0
2015-05-13 10:30:00,137.31,137.32,136.75,136.76,21100.0,102.2538,102.2612,101.8368,101.8442,21100.0
2015-05-13 11:00:00,136.7,136.83,136.54,136.76,17800.0,101.7995,101.8963,101.6804,101.8442,17800.0
2015-05-13 11:30:00,136.73,136.97,136.68,136.78,17800.0,101.8219,102.0006,101.7846,101.8591,17800.0
2015-05-13 12:00:00,136.78,136.86,136.65,136.74,16500.0,101.8591,101.9187,101.7623,101.8293,16500.0
2015-05-13 12:30:00,136.66,136.89,136.56,136.62,16600.0,101.7697,101.941,101.6953,101.74,16600.0
2015-05-13 13:00:00,136.58,136.79,136.58,136.63,12900.0,101.7102,101.8665,101.7102,101.7474,12900.0
2015-05-13 13:30:00,136.63,136.75,136.57,136.72,9700.0,101.7474,101.8368,101.7027,101.8144,9700.0
2015-05-13 14:00:00,136.71,136.76,136.55,136.61,10000.0,101.807,101.8442,101.6878,101.7325,10000.0
2015-05-13 14:30:00,136.6,136.64,136.55,136.59,11700.0,101.7251,101.7548,101.6878,101.7176,11700.0
2015-05-13 15:00:00,136.58,136.68,136.56,136.56,10600.0,101.7102,101.7846,101.6953,101.6953,10600.0
2015-05-13 15:30:00,136.58,136.81,136.52,136.65,51100.0,101.7102,101.8814,101.6655,101.7623,51100.0
2015-05-14 09:30:00,137.73,137.73,136.96,137.46,16300.0,102.5666,102.5666,101.9931,102.3655,16300.0
2015-05-14 10:00:00,137.51,137.78,137.5,137.59,6900.0,102.4027,102.6038,102.3953,102.4623,6900.0
2015-05-14 10:30:00,137.68,137.7,137.37,137.59,8200.0,102.5293,102.5442,102.2985,102.4623,8200.0
2015-05-14 11:00:00,137.62,137.69,137.37,137.41,5200.0,102.4846,102.5368,102.2985,102.3283,5200.0
2015-05-14 11:30:00,137.41,137.55,137.24,137.55,4800.0,102.3283,102.4325,102.2017,102.4325,4800.0
2015-05-14 12:00:00,137.53,137.74,137.48,137.52,7600.0,102.4176,102.574,102.3804,102.4102,7600.0
2015-05-14 12:30:00,137.52,137.56,137.39,137.49,3500.0,102.4102,102.44,102.3134,102.3878,3500.0
2015-05-14 13:00:00,137.46,137.52,137.41,137.49,5700.0,102.3655,102.4102,102.3283,102.3878,5700.0
2015-05-14 13:30:00,137.53,137.58,137.45,137.55,4300.0,102.4176,102.4549,102.358,102.4325,4300.0
2015-05-14 14:00:00,137.55,137.71,137.48,137.71,10200.0,102.4325,102.5517,102.3804,102.5517,10200.0
2015-05-14 14:30:00,137.73,137.84,137.73,137.84,13200.0,102.5666,102.6485,102.5666,102.6485,13200.0
2015-05-14 15:00:00,137.82,137.94,137.8,137.93,8200.0,102.6336,102.7229,102.6187,102.7155,8200.0
2015-05-14 15:30:00,137.95,137.99,137.82,137.95,18900.0,102.7304,102.7602,102.6336,102.7304,18900.0
2015-05-15 09:30:00,138.65,139.05,138.65,138.96,22700.0,103.2517,103.5496,103.2517,103.4825,22700.0
2015-05-15 10:00:00,138.98,139.04,138.77,138.93,9500.0,103.4974,103.5421,103.341,103.4602,9500.0
2015-05-15 10:30:00,138.91,139.02,138.82,138.82,5100.0,103.4453,103.5272,103.3783,103.3783,5100.0
2015-05-15 11:00:00,138.83,138.99,138.78,138.85,8500.0,103.3857,103.5049,103.3485,103.4006,8500.0
2015-05-15 11:30:00,138.91,138.97,138.85,138.9,4200.0,103.4453,103.49,103.4006,103.4379,4200.0
2015-05-15 12:00:00,138.87,138.96,138.86,138.93,5000.0,103.4155,103.4825,103.4081,103.4602,5000.0
2015-05-15 12:30:00,138.91,138.95,138.86,138.93,7600.0,103.4453,103.4751,103.4081,103.4602,7600.0
2015-05-15 13:00:00,138.95,139.07,138.95,139.05,6600.0,103.4751,103.5644,103.4751,103.5496,6600.0
2015-05-15 13:30:00,139.04,139.04,138.89,138.96,5100.0,103.5421,103.5421,103.4304,103.4825,5100.0
2015-05-15 14:00:00,138.98,138.99,138.82,138.97,5800.0,103.4974,103.5049,103.3783,103.49,5800.0
2015-05-15 14:30:00,139.0,139.07,138.99,139.05,8500.0,103.5123,103.5644,103.5049,103.5496,8500.0
2015-05-15 15:00:00,139.1,139.14,139.06,139.1,5800.0,103.5868,103.6166,103.557,103.5868,5800.0
2015-05-15 15:30:00,139.11,139.39,139.07,139.39,38500.0,103.5942,103.8028,103.5644,103.8028,38500.0
2015-05-18 09:30:00,139.39,139.41,139.24,139.35,13200.0,103.8028,103.8176,103.691,103.773,13200.0
2015-05-18 10:00:00,139.37,139.49,139.15,139.23,9900.0,103.7879,103.8772,103.624,103.6836,9900.0
2015-05-18 10:30:00,139.27,139.29,139.19,139.23,5000.0,103.7134,103.7283,103.6538,103.6836,5000.0
2015-05-18 11:00:00,139.25,139.39,139.22,139.33,5200.0,103.6985,103.8028,103.6762,103.7581,5200.0
2015-05-18 11:30:00,139.38,139.42,139.23,139.31,7600.0,103.7953,103.8251,103.6836,103.7432,7600.0
2015-05-18 12:00:00,139.36,139.43,139.33,139.38,6300.0,103.7804,103.8325,103.7581,103.7953,6300.0
2015-05-18 12:30:00,139.39,139.46,139.37,139.41,6500.0,103.8028,103.8549,103.7879,103.8176,6500.0
2015-05-18 13:00:00,139.43,139.45,139.24,139.28,4100.0,103.8325,103.8474,103.691,103.7208,4100.0
2015-05-18 13:30:00,139.29,139.35,139.25,139.34,3200.0,103.7283,103.773,103.6985,103.7655,3200.0
2015-05-18 14:00:00,139.32,139.39,139.32,139.34,4000.0,103.7506,103.8028,103.7506,103.7655,4000.0
2015-05-18 14:30:00,139.35,139.49,139.31,139.49,6500.0,103.773,103.8772,103.7432,103.8772,6500.0
2015-05-18 15:00:00,139.46,139.46,139.35,139.45,5700.0,103.8549,103.8549,103.773,103.8474,5700.0
2015-05-18 15:30:00,139.46,139.49,139.3,139.43,32100.0,103.8549,103.8772,103.7357,103.8325,32100.0
2015-05-19 09:30:00,139.85,140.24,139.28,139.68,17000.0,104.1453,104.4357,103.7208,104.0187,17000.0
2015-05-19 10:00:00,139.72,139.76,139.54,139.76,4000.0,104.0485,104.0783,103.9145,104.0783,4000.0
2015-05-19 10:30:00,139.7,139.81,139.68,139.73,9600.0,104.0336,104.1155,104.0187,104.0559,9600.0
2015-05-19 11:00:00,139.75,139.84,139.71,139.82,10800.0,104.0708,104.1379,104.0411,104.123,10800.0
2015-05-19 11:30:00,139.75,139.83,139.72,139.83,3800.0,104.0708,104.1304,104.0485,104.1304,3800.0
2015-05-19 12:00:00,139.8,139.82,139.76,139.76,1900.0,104.1081,104.123,104.0783,104.0783,1900.0
2015-05-19 12:30:00,139.78,140.14,139.78,140.02,69300.0,104.0932,104.3613,104.0932,104.2719,69300.0
2015-05-19 13:00:00,140.0,140.03,139.92,139.93,9400.0,104.257,104.2794,104.1974,104.2049,9400.0
2015-05-19 13:30:00,139.92,139.99,139.91,139.94,3900.0,104.1974,104.2496,104.19,104.2123,3900.0
2015-05-19 14:00:00,139.93,139.93,139.76,139.77,5800.0,104.2049,104.2049,104.0783,104.0857,5800.0
2015-05-19 14:30:00,139.79,139.79,139.52,139.54,4300.0,104.1006,104.1006,103.8996,103.9145,4300.0
2015-05-19 15:00:00,139.59,139.63,139.38,139.51,11200.0,103.9517,103.9815,103.7953,103.8921,11200.0
2015-05-19 15:30:00,139.49,139.54,139.39,139.49,21800.0,103.8772,103.9145,103.8028,103.8772,21800.0
2015-05-20 09:30:00,139.2,139.25,138.95,138.95,10800.0,103.6613,103.6985,103.4751,103.4751,10800.0
2015-05-20 10:00:00,138.9,139.2,138.87,139.12,3900.0,103.4379,103.6613,103.4155,103.6017,3900.0
2015-05-20 10:30:00,139.08,139.35,139.08,139.2,6800.0,103.5719,103.773,103.5719,103.6613,6800.0
2015-05-20 11:00:00,139.17,139.2,138.94,138.94,6100.0,103.6389,103.6613,103.4676,103.4676,6100.0
2015-05-20 11:30:00,138.9,138.91,138.77,138.81,2800.0,103.4379,103.4453,103.341,103.3708,2800.0
2015-05-20 12:00:00,138.85,138.95,138.82,138.89,5000.0,103.4006,103.4751,103.3783,103.4304,5000.0
2015-05-20 12:30:00,138.89,138.97,138.88,138.94,4400.0,103.4304,103.49,103.423,103.4676,4400.0
2015-05-20 13:00:00,138.94,139.05,138.91,139.0,2100.0,103.4676,103.5496,103.4453,103.5123,2100.0
2015-05-20 13:30:00,138.99,139.2,138.98,139.2,1700.0,103.5049,103.6613,103.4974,103.6613,1700.0
2015-05-20 14:00:00,139.23,139.65,139.12,139.65,5800.0,103.6836,103.9964,103.6017,103.9964,5800.0
2015-05-20 14:30:00,139.63,139.64,139.37,139.44,5300.0,103.9815,103.9889,103.7879,103.84,5300.0
2015-05-20 15:00:00,139.42,139.46,139.03,139.16,10700.0,103.8251,103.8549,103.5347,103.6315,10700.0
2015-05-20 15:30:00,139.12,139.17,139.01,139.01,13600.0,103.6017,103.6389,103.5198,103.5198,13600.0
2015-05-21 09:30:00,138.78,139.16,138.78,139.12,11100.0,103.3485,103.6315,103.3485,103.6017,11100.0
2015-05-21 10:00:00,139.17,139.38,139.17,139.3,6900.0,103.6389,103.7953,103.6389,103.7357,6900.0
2015-05-21 10:30:00,139.26,139.31,139.22,139.22,5600.0,103.7059,103.7432,103.6762,103.6762,5600.0
2015-05-21 11:00:00,139.22,139.33,139.18,139.18,7400.0,103.6762,103.7581,103.6464,103.6464,7400.0
2015-05-21 11:30:00,139.17,139.29,139.11,139.22,3900.0,103.6389,103.7283,103.5942,103.6762,3900.0
2015-05-21 12:00:00,139.18,139.24,139.15,139.15,2700.0,103.6464,103.691,103.624,103.624,2700.0
2015-05-21 12:30:00,139.13,139.16,139.06,139.09,3200.0,103.6091,103.6315,103.557,103.5793,3200.0
2015-05-21 13:00:00,139.1,139.18,139.05,139.06,3100.0,103.5868,103.6464,103.5496,103.557,3100.0
2015-05-21 13:30:00,139.08,139.16,139.05,139.11,4800.0,103.5719,103.6315,103.5496,103.5942,4800.0
2015-05-21 14:00:00,139.08,139.32,139.08,139.3,4100.0,103.5719,103.7506,103.5719,103.7357,4100.0
2015-05-21 14:30:00,139.32,139.48,139.27,139.48,4500.0,103.7506,103.8698,103.7134,103.8698,4500.0
2015-05-21 15:00:00,139.49,139.49,139.31,139.39,9000.0,103.8772,103.8772,103.7432,103.8028,9000.0
2015-05-21 15:30:00,139.39,139.55,139.39,139.48,29700.0,103.8028,103.9219,103.8028,103.8698,29700.0
2015-05-22 09:30:00,137.98,138.14,137.91,138.1,32500.0,102.7527,102.8719,102.7006,102.8421,32500.0
2015-05-22 10:00:00,138.09,138.2,137.95,138.0,17100.0,102.8347,102.9166,102.7304,102.7676,17100.0
2015-05-22 10:30:00,137.99,138.3,137.99,138.25,9900.0,102.7602,102.991,102.7602,102.9538,9900.0
2015-05-22 11:00:00,138.3,138.3,138.01,138.28,13400.0,102.991,102.991,102.7751,102.9761,13400.0
2015-05-22 11:30:00,138.23,138.36,138.18,138.29,8300.0,102.9389,103.0357,102.9017,102.9836,8300.0
2015-05-22 12:00:00,138.35,138.42,138.3,138.41,5100.0,103.0283,103.0804,102.991,103.073,5100.0
2015-05-22 12:30:00,138.41,138.57,138.4,138.57,7700.0,103.073,103.1921,103.0655,103.1921,7700.0
2015-05-22 13:00:00,138.57,138.66,138.48,138.49,6000.0,103.1921,103.2591,103.1251,103.1325,6000.0
2015-05-22 13:30:00,138.49,138.55,138.35,138.35,6000.0,103.1325,103.1772,103.0283,103.0283,6000.0
2015-05-22 14:00:00,138.28,138.43,138.26,138.43,4400.0,102.9761,103.0878,102.9612,103.0878,4400.0
2015-05-22 14:30:00,138.42,138.56,138.4,138.55,4900.0,103.0804,103.1847,103.0655,103.1772,4900.0
2015-05-22 15:00:00,138.53,138.59,138.51,138.51,10100.0,103.1623,103.207,103.1474,103.1474,10100.0
2015-05-22 15:30:00,138.51,138.51,138.13,138.15,33700.0,103.1474,103.1474,102.8644,102.8793,33700.0
2015-05-26 09:30:00,138.47,138.47,137.84,137.89,21200.0,103.1176,103.1176,102.6485,102.6857,21200.0
2015-05-26 10:00:00,137.88,137.94,137.59,137.59,9300.0,102.6783,102.7229,102.4623,102.4623,9300.0
2015-05-26 10:30:00,137.63,137.67,137.28,137.28,21200.0,102.4921,102.5219,102.2314,102.2314,21200.0
2015-05-26 11:00:00,137.28,137.34,137.14,137.33,11400.0,102.2314,102.2761,102.1272,102.2687,11400.0
2015-05-26 11:30:00,137.32,137.46,137.32,137.4,17600.0,102.2612,102.3655,102.2612,102.3208,17600.0
2015-05-26 12:00:00,137.4,137.47,137.37,137.41,14400.0,102.3208,102.3729,102.2985,102.3283,14400.0
2015-05-26 12:30:00,137.41,137.42,137.37,137.38,7700.0,102.3283,102.3357,102.2985,102.3059,7700.0
2015-05-26 13:00:00,137.38,137.55,137.35,137.54,11900.0,102.3059,102.4325,102.2836,102.4251,11900.0
2015-05-26 13:30:00,137.51,137.51,137.39,137.46,26600.0,102.4027,102.4027,102.3134,102.3655,26600.0
2015-05-26 14:00:00,137.45,137.52,137.44,137.46,10700.0,102.358,102.4102,102.3506,102.3655,10700.0
2015-05-26 14:30:00,137.44,137.5,137.34,137.47,13200.0,102.3506,102.3953,102.2761,102.3729,13200.0
2015-05-26 15:00:00,137.45,137.64,137.45,137.61,16400.0,102.358,102.4995,102.358,102.4772,16400.0
2015-05-26 15:30:00,137.65,137.95,137.65,137.72,54000.0,102.507,102.7304,102.507,102.5591,54000.0
2015-05-27 09:30:00,138.72,138.81,138.31,138.73,13900.0,103.3038,103.3708,102.9985,103.3113,13900.0
2015-05-27 10:00:00,138.67,138.69,138.53,138.58,6600.0,103.2666,103.2815,103.1623,103.1996,6600.0
2015-05-27 10:30:00,138.57,138.79,138.57,138.69,7900.0,103.1921,103.3559,103.1921,103.2815,7900.0
2015-05-27 11:00:00,138.75,138.86,138.74,138.77,6400.0,103.3261,103.4081,103.3187,103.341,6400.0
2015-05-27 11:30:00,138.75,138.85,138.72,138.76,2300.0,103.3261,103.4006,103.3038,103.3336,2300.0
2015-05-27 12:00:00,138.77,138.78,138.7,138.73,4200.0,103.341,103.3485,103.2889,103.3113,4200.0
2015-05-27 12:30:00,138.71,138.75,138.7,138.72,8300.0,103.2964,103.3261,103.2889,103.3038,8300.0
2015-05-27 13:00:00,138.69,138.79,138.64,138.72,9500.0,103.2815,103.3559,103.2442,103.3038,9500.0
2015-05-27 13:30:00,138.73,138.82,138.69,138.82,13800.0,103.3113,103.3783,103.2815,103.3783,13800.0
2015-05-27 14:00:00,138.82,138.85,138.66,138.71,9600.0,103.3783,103.4006,103.2591,103.2964,9600.0
2015-05-27 14:30:00,138.73,138.9,138.7,138.85,12800.0,103.3113,103.4379,103.2889,103.4006,12800.0
2015-05-27 15:00:00,138.85,139.0,138.84,138.91,9700.0,103.4006,103.5123,103.3932,103.4453,9700.0
2015-05-27 15:30:00,138.93,138.97,138.79,138.81,42800.0,103.4602,103.49,103.3559,103.3708,42800.0
2015-05-28 09:30:00,138.85,139.15,138.83,138.83,14400.0,103.4006,103.624,103.3857,103.3857,14400.0
2015-05-28 10:00:00,138.82,139.27,138.82,139.12,13400.0,103.3783,103.7134,103.3783,103.6017,13400.0
2015-05-28 10:30:00,139.13,139.15,139.06,139.07,12100.0,103.6091,103.624,103.557,103.5644,12100.0
2015-05-28 11:00:00,139.1,139.43,139.05,139.36,37600.0,103.5868,103.8325,103.5496,103.7804,37600.0
2015-05-28 11:30:00,139.32,139.43,139.17,139.31,10900.0,103.7506,103.8325,103.6389,103.7432,10900.0
2015-05-28 12:00:00,139.33,139.56,139.33,139.5,5900.0,103.7581,103.9293,103.7581,103.8847,5900.0
2015-05-28 12:30:00,139.42,139.69,139.3,139.66,20300.0,103.8251,104.0262,103.7357,104.0038,20300.0
2015-05-28 13:00:00,139.65,139.8,139.61,139.71,10400.0,103.9964,104.1081,103.9666,104.0411,10400.0
2015-05-28 13:30:00,139.67,139.81,139.64,139.78,7700.0,104.0113,104.1155,103.9889,104.0932,7700.0
2015-05-28 14:00:00,139.77,139.87,139.71,139.87,6800.0,104.0857,104.1602,104.0411,104.1602,6800.0
2015-05-28 14:30:00,139.9,139.96,139.81,139.85,3400.0,104.1825,104.2272,104.1155,104.1453,3400.0
2015-05-28 15:00:00,139.84,139.87,139.74,139.74,7200.0,104.1379,104.1602,104.0634,104.0634,7200.0
2015-05-28 15:30:00,139.75,139.84,139.72,139.76,23300.0,104.0708,104.1379,104.0485,104.0783,23300.0
2015-05-29 09:30:00,138.74,138.74,138.16,138.44,30600.0,103.3187,103.3187,102.8868,103.0953,30600.0
2015-05-29 10:00:00,138.43,138.5,138.18,138.18,6500.0,103.0878,103.14,102.9017,102.9017,6500.0
2015-05-29 10:30:00,138.18,138.26,137.86,137.95,14400.0,102.9017,102.9612,102.6634,102.7304,14400.0
2015-05-29 11:00:00,137.87,137.99,137.78,137.81,5500.0,102.6708,102.7602,102.6038,102.6261,5500.0
2015-05-29 11:30:00,137.75,138.06,137.59,138.02,6200.0,102.5815,102.8123,102.4623,102.7825,6200.0
2015-05-29 12:00:00,138.04,138.07,137.92,138.07,5600.0,102.7974,102.8198,102.7081,102.8198,5600.0
2015-05-29 12:30:00,138.1,138.1,137.82,137.89,9700.0,102.8421,102.8421,102.6336,102.6857,9700.0
2015-05-29 13:00:00,137.86,138.02,137.82,137.94,4200.0,102.6634,102.7825,102.6336,102.7229,4200.0
2015-05-29 13:30:00,137.96,138.14,137.9,138.03,15900.0,102.7378,102.8719,102.6932,102.79,15900.0
2015-05-29 14:00:00,138.02,138.02,137.67,137.76,9800.0,102.7825,102.7825,102.5219,102.5889,9800.0
2015-05-29 14:30:00,137.76,137.76,137.51,137.71,12100.0,102.5889,102.5889,102.4027,102.5517,12100.0
2015-05-29 15:00:00,137.68,138.08,137.68,138.07,12700.0,102.5293,102.8272,102.5293,102.8198,12700.0
2015-05-29 15:30:00,138.12,138.17,137.88,137.88,25900.0,102.857,102.8942,102.6783,102.6783,25900.0
2015-06-01 09:30:00,137.78,137.98,137.25,137.56,17078.0,102.6038,102.7527,102.2091,102.44,17078.0
2015-06-01 10:00:00,137.53,137.74,136.94,137.12,22273.0,102.4176,102.574,101.9783,102.1123,22273.0
2015-06-01 10:30:00,137.06,137.21,136.92,137.17,15230.0,102.0676,102.1793,101.9634,102.1495,15230.0
2015-06-01 11:00:00,137.14,137.19,136.88,136.88,12167.0,102.1272,102.1644,101.9336,101.9336,12167.0
2015-06-01 11:30:00,136.92,137.0,136.81,136.95,8783.0,101.9634,102.0229,101.8814,101.9857,8783.0
2015-06-01 12:00:00,136.94,137.32,136.9,137.3,7691.0,101.9783,102.2612,101.9485,102.2463,7691.0
2015-06-01 12:30:00,137.32,137.32,137.27,137.31,11084.0,102.2612,102.2612,102.224,102.2538,11084.0
2015-06-01 13:00:00,137.31,137.4,137.3,137.38,8580.0,102.2538,102.3208,102.2463,102.3059,8580.0
2015-06-01 13:30:00,137.37,137.48,137.37,137.44,8100.0,102.2985,102.3804,102.2985,102.3506,8100.0
2015-06-01 14:00:00,137.45,137.55,137.32,137.53,13891.0,102.358,102.4325,102.2612,102.4176,13891.0
2015-06-01 14:30:00,137.52,137.58,137.45,137.5,16842.0,102.4102,102.4549,102.358,102.3953,16842.0
2015-06-01 15:00:00,137.51,137.56,137.4,137.45,15008.0,102.4027,102.44,102.3208,102.358,15008.0
2015-06-01 15:30:00,137.45,137.45,137.21,137.27,25164.0,102.358,102.358,102.1793,102.224,25164.0
2015-06-02 09:30:00,136.74,136.93,136.47,136.91,24770.0,101.8293,101.9708,101.6282,101.9559,24770.0
2015-06-02 10:00:00,137.03,137.13,136.86,136.89,7373.0,102.0453,102.1197,101.9187,101.941,7373.0
2015-06-02 10:30:00,136.86,137.13,136.86,137.01,7859.0,101.9187,102.1197,101.9187,102.0304,7859.0
2015-06-02 11:00:00,136.94,137.0,136.68,136.71,8797.0,101.9783,102.0229,101.7846,101.807,8797.0
2015-06-02 11:30:00,136.69,136.8,136.67,136.8,3245.0,101.7921,101.874,101.7772,101.874,3245.0
2015-06-02 12:00:00,136.8,137.08,136.73,137.07,6962.0,101.874,102.0825,101.8219,102.0751,6962.0
2015-06-02 12:30:00,137.07,137.07,136.85,136.9,11880.0,102.0751,102.0751,101.9112,101.9485,11880.0
2015-06-02 13:00:00,136.94,137.01,136.77,136.77,8719.0,101.9783,102.0304,101.8517,101.8517,8719.0
2015-06-02 13:30:00,136.81,137.04,136.73,137.03,5371.0,101.8814,102.0527,101.8219,102.0453,5371.0
2015-06-02 14:00:00,137.0,137.15,136.95,136.98,7694.0,102.0229,102.1346,101.9857,102.008,7694.0
2015-06-02 14:30:00,136.91,137.01,136.77,136.83,10011.0,101.9559,102.0304,101.8517,101.8963,10011.0
2015-06-02 15:00:00,136.83,136.88,136.72,136.79,17221.0,101.8963,101.9336,101.8144,101.8665,17221.0
2015-06-02 15:30:00,136.74,136.84,136.57,136.6,38940.0,101.8293,101.9038,101.7027,101.7251,38940.0
2015-06-03 09:30:00,137.51,137.63,137.0,137.55,27893.0,102.4027,102.4921,102.0229,102.4325,27893.0
2015-06-03 10:00:00,137.57,137.88,137.55,137.81,22850.0,102.4474,102.6783,102.4325,102.6261,22850.0
2015-06-03 10:30:00,137.85,137.85,137.5,137.7,14450.0,102.6559,102.6559,102.3953,102.5442,14450.0
2015-06-03 11:00:00,137.69,137.8,137.43,137.46,21044.0,102.5368,102.6187,102.3432,102.3655,21044.0
2015-06-03 11:30:00,137.46,137.5,137.2,137.36,26373.0,102.3655,102.3953,102.1719,102.291,26373.0
2015-06-03 12:00:00,137.32,137.36,137.23,137.32,6255.0,102.2612,102.291,102.1942,102.2612,6255.0
2015-06-03 12:30:00,137.26,137.48,137.21,137.48,2727.0,102.2166,102.3804,102.1793,102.3804,2727.0
2015-06-03 13:00:00,137.47,137.51,137.42,137.42,10051.0,102.3729,102.4027,102.3357,102.3357,10051.0
2015-06-03 13:30:00,137.42,137.48,137.28,137.29,11124.0,102.3357,102.3804,102.2314,102.2389,11124.0
2015-06-03 14:00:00,137.34,137.62,137.34,137.54,16255.0,102.2761,102.4846,102.2761,102.4251,16255.0
2015-06-03 14:30:00,137.59,137.59,137.42,137.46,4426.0,102.4623,102.4623,102.3357,102.3655,4426.0
2015-06-03 15:00:00,137.47,137.5,137.31,137.47,7551.0,102.3729,102.3953,102.2538,102.3729,7551.0
2015-06-03 15:30:00,137.46,137.54,137.42,137.48,20590.0,102.3655,102.4251,102.3357,102.3804,20590.0
2015-06-04 09:30:00,136.93,137.33,136.72,137.33,26140.0,101.9708,102.2687,101.8144,102.2687,26140.0
2015-06-04 10:00:00,137.33,137.53,137.33,137.49,21160.0,102.2687,102.4176,102.2687,102.3878,21160.0
2015-06-04 10:30:00,137.43,137.47,137.38,137.38,10929.0,102.3432,102.3729,102.3059,102.3059,10929.0
2015-06-04 11:00:00,137.32,137.33,137.19,137.31,13292.0,102.2612,102.2687,102.1644,102.2538,13292.0
2015-06-04 11:30:00,137.25,137.29,137.06,137.14,14574.0,102.2091,102.2389,102.0676,102.1272,14574.0
2015-06-04 12:00:00,137.07,137.21,137.07,137.08,3743.0,102.0751,102.1793,102.0751,102.0825,3743.0
2015-06-04 12:30:00,137.09,137.2,137.09,137.17,8767.0,102.09,102.1719,102.09,102.1495,8767.0
2015-06-04 13:00:00,137.05,137.07,136.77,136.88,5976.0,102.0602,102.0751,101.8517,101.9336,5976.0
2015-06-04 13:30:00,136.8,136.85,136.63,136.63,4307.0,101.874,101.9112,101.7474,101.7474,4307.0
2015-06-04 14:00:00,136.69,137.0,136.63,136.92,14019.0,101.7921,102.0229,101.7474,101.9634,14019.0
2015-06-04 14:30:00,136.84,136.92,136.77,136.92,12795.0,101.9038,101.9634,101.8517,101.9634,12795.0
2015-06-04 15:00:00,136.86,137.0,136.75,136.83,11108.0,101.9187,102.0229,101.8368,101.8963,11108.0
2015-06-04 15:30:00,136.8,136.81,136.7,136.78,25107.0,101.874,101.8814,101.7995,101.8591,25107.0
2015-06-05 09:30:00,135.99,135.99,135.26,135.47,17259.0,101.2708,101.2708,100.7272,100.8836,17259.0
2015-06-05 10:00:00,135.49,135.83,135.49,135.8,10315.0,100.8984,101.1516,100.8984,101.1293,10315.0
2015-06-05 10:30:00,135.79,135.93,135.74,135.83,9890.0,101.1219,101.2261,101.0846,101.1516,9890.0
2015-06-05 11:00:00,135.79,135.79,135.53,135.53,8223.0,101.1219,101.1219,100.9282,100.9282,8223.0
2015-06-05 11:30:00,135.53,135.57,135.45,135.55,13627.0,100.9282,100.958,100.8687,100.9431,13627.0
2015-06-05 12:00:00,135.54,135.57,135.43,135.43,5865.0,100.9357,100.958,100.8538,100.8538,5865.0
2015-06-05 12:30:00,135.42,135.54,135.37,135.46,7738.0,100.8463,100.9357,100.8091,100.8761,7738.0
2015-06-05 13:00:00,135.46,135.56,135.39,135.48,8393.0,100.8761,100.9506,100.824,100.891,8393.0
2015-06-05 13:30:00,135.53,135.53,135.42,135.47,7526.0,100.9282,100.9282,100.8463,100.8836,7526.0
2015-06-05 14:00:00,135.49,135.53,135.46,135.51,4603.0,100.8984,100.9282,100.8761,100.9133,4603.0
2015-06-05 14:30:00,135.48,135.54,135.42,135.5,10220.0,100.891,100.9357,100.8463,100.9059,10220.0
2015-06-05 15:00:00,135.49,135.57,135.49,135.57,6872.0,100.8984,100.958,100.8984,100.958,6872.0
2015-06-05 15:30:00,135.6,135.65,135.52,135.53,17162.0,100.9804,101.0176,100.9208,100.9282,17162.0
2015-06-08 09:30:00,133.96,133.96,132.62,132.9,54625.0,99.7591,99.7591,98.7612,98.9697,54625.0
2015-06-08 10:00:00,132.9,133.11,132.85,133.0,12693.0,98.9697,99.1261,98.9325,99.0442,12693.0
2015-06-08 10:30:00,132.99,133.09,132.93,132.96,16137.0,99.0367,99.1112,98.992,99.0144,16137.0
2015-06-08 11:00:00,132.92,133.04,132.92,132.93,13575.0,98.9846,99.074,98.9846,98.992,13575.0
2015-06-08 11:30:00,132.94,132.96,132.73,132.9,20914.0,98.9995,99.0144,98.8431,98.9697,20914.0
2015-06-08 12:00:00,132.91,133.21,132.91,133.18,12163.0,98.9771,99.2005,98.9771,99.1782,12163.0
2015-06-08 12:30:00,133.16,133.23,133.12,133.15,7403.0,99.1633,99.2154,99.1335,99.1559,7403.0
2015-06-08 13:00:00,133.16,133.46,133.16,133.31,12315.0,99.1633,99.3867,99.1633,99.275,12315.0
2015-06-08 13:30:00,133.3,133.33,133.2,133.31,10100.0,99.2676,99.2899,99.1931,99.275,10100.0
2015-06-08 14:00:00,133.29,133.44,133.26,133.38,10089.0,99.2601,99.3718,99.2378,99.3271,10089.0
2015-06-08 14:30:00,133.43,133.58,133.43,133.49,11111.0,99.3644,99.4761,99.3644,99.4091,11111.0
2015-06-08 15:00:00,133.51,133.57,133.4,133.53,14111.0,99.424,99.4686,99.342,99.4389,14111.0
2015-06-08 15:30:00,133.53,133.54,133.18,133.19,42106.0,99.4389,99.4463,99.1782,99.1857,42106.0
2015-06-09 09:30:00,132.5,132.74,132.2,132.23,32200.0,98.6718,98.8505,98.4484,98.4708,32200.0
2015-06-09 10:00:00,132.22,132.26,131.91,131.97,18889.0,98.4633,98.4931,98.2324,98.2771,18889.0
2015-06-09 10:30:00,132.0,132.19,131.93,132.15,13003.0,98.2995,98.441,98.2473,98.4112,13003.0
2015-06-09 11:00:00,132.18,132.19,132.09,132.15,7777.0,98.4335,98.441,98.3665,98.4112,7777.0
2015-06-09 11:30:00,132.15,132.39,132.15,132.39,6958.0,98.4112,98.5899,98.4112,98.5899,6958.0
2015-06-09 12:00:00,132.39,132.39,132.22,132.22,7928.0,98.5899,98.5899,98.4633,98.4633,7928.0
2015-06-09 12:30:00,132.22,132.31,132.19,132.31,6350.0,98.4633,98.5303,98.441,98.5303,6350.0
2015-06-09 13:00:00,132.32,132.39,132.28,132.28,7635.0,98.5378,98.5899,98.508,98.508,7635.0
2015-06-09 13:30:00,132.28,132.36,132.19,132.21,18590.0,98.508,98.5676,98.441,98.4559,18590.0
2015-06-09 14:00:00,132.18,132.3,132.17,132.27,5383.0,98.4335,98.5229,98.4261,98.5005,5383.0
2015-06-09 14:30:00,132.29,132.42,132.27,132.28,7648.0,98.5154,98.6122,98.5005,98.508,7648.0
2015-06-09 15:00:00,132.25,132.31,132.12,132.16,15610.0,98.4856,98.5303,98.3888,98.4186,15610.0
2015-06-09 15:30:00,132.17,132.36,132.14,132.28,24307.0,98.4261,98.5676,98.4037,98.508,24307.0
2015-06-10 09:30:00,133.84,134.21,133.73,133.95,15786.0,99.6697,99.9452,99.5878,99.7516,15786.0
2015-06-10 10:00:00,134.01,134.15,133.76,133.88,9334.0,99.7963,99.9006,99.6101,99.6995,9334.0
2015-06-10 10:30:00,133.85,133.96,133.77,133.89,5482.0,99.6772,99.7591,99.6176,99.7069,5482.0
2015-06-10 11:00:00,133.95,134.34,133.88,134.27,16481.0,99.7516,100.0421,99.6995,99.9899,16481.0
2015-06-10 11:30:00,134.25,134.36,134.13,134.36,9350.0,99.975,100.0569,99.8857,100.0569,9350.0
2015-06-10 12:00:00,134.35,134.5,134.34,134.47,5609.0,100.0495,100.1612,100.0421,100.1389,5609.0
2015-06-10 12:30:00,134.47,134.47,134.37,134.44,5751.0,100.1389,100.1389,100.0644,100.1165,5751.0
2015-06-10 13:00:00,134.45,134.48,134.35,134.42,4197.0,100.124,100.1463,100.0495,100.1016,4197.0
2015-06-10 13:30:00,134.39,134.5,134.3,134.48,8986.0,100.0793,100.1612,100.0123,100.1463,8986.0
2015-06-10 14:00:00,134.51,134.59,134.5,134.52,5457.0,100.1686,100.2282,100.1612,100.1761,5457.0
2015-06-10 14:30:00,134.52,134.54,134.35,134.39,6757.0,100.1761,100.191,100.0495,100.0793,6757.0
2015-06-10 15:00:00,134.37,134.37,134.23,134.31,9091.0,100.0644,100.0644,99.9601,100.0197,9091.0
2015-06-10 15:30:00,134.32,134.39,134.24,134.29,20992.0,100.0272,100.0793,99.9676,100.0048,20992.0
2015-06-11 09:30:00,135.24,135.46,135.12,135.26,21598.0,100.7123,100.8761,100.6229,100.7272,21598.0
2015-06-11 10:00:00,135.22,135.51,135.22,135.51,13148.0,100.6974,100.9133,100.6974,100.9133,13148.0
2015-06-11 10:30:00,135.47,135.47,134.9,135.04,5843.0,100.8836,100.8836,100.4591,100.5633,5843.0
2015-06-11 11:00:00,135.03,135.26,135.03,135.17,3241.0,100.5559,100.7272,100.5559,100.6601,3241.0
2015-06-11 11:30:00,135.2,135.4,135.18,135.25,5724.0,100.6825,100.8314,100.6676,100.7197,5724.0
2015-06-11 12:00:00,135.35,135.35,135.19,135.29,2477.0,100.7942,100.7942,100.675,100.7495,2477.0
2015-06-11 12:30:00,135.31,135.35,135.27,135.3,3824.0,100.7644,100.7942,100.7346,100.757,3824.0
2015-06-11 13:00:00,135.29,135.31,135.22,135.3,5454.0,100.7495,100.7644,100.6974,100.757,5454.0
2015-06-11 13:30:00,135.32,135.44,135.27,135.33,6530.0,100.7719,100.8612,100.7346,100.7793,6530.0
2015-06-11 14:00:00,135.3,135.32,135.2,135.26,5092.0,100.757,100.7719,100.6825,100.7272,5092.0
2015-06-11 14:30:00,135.23,135.25,135.12,135.18,7419.0,100.7048,100.7197,100.6229,100.6676,7419.0
2015-06-11 15:00:00,135.18,135.27,135.16,135.19,7946.0,100.6676,100.7346,100.6527,100.675,7946.0
2015-06-11 15:30:00,135.23,135.23,134.94,135.14,20739.0,100.7048,100.7048,100.4889,100.6378,20739.0
2015-06-12 09:30:00,135.45,135.59,135.09,135.5,16733.0,100.8687,100.9729,100.6006,100.9059,16733.0
2015-06-12 10:00:00,135.43,135.47,135.24,135.33,11636.0,100.8538,100.8836,100.7123,100.7793,11636.0
2015-06-12 10:30:00,135.27,135.37,135.09,135.16,8309.0,100.7346,100.8091,100.6006,100.6527,8309.0
2015-06-12 11:00:00,135.15,135.87,135.12,135.84,8800.0,100.6453,101.1814,100.6229,101.1591,8800.0
2015-06-12 11:30:00,135.77,135.86,135.66,135.74,4842.0,101.107,101.174,101.025,101.0846,4842.0
2015-06-12 12:00:00,135.77,135.83,135.72,135.78,5488.0,101.107,101.1516,101.0697,101.1144,5488.0
2015-06-12 12:30:00,135.79,135.8,135.65,135.71,5325.0,101.1219,101.1293,101.0176,101.0623,5325.0
2015-06-12 13:00:00,135.72,135.78,135.7,135.73,5350.0,101.0697,101.1144,101.0548,101.0772,5350.0
2015-06-12 13:30:00,135.77,135.86,135.67,135.71,5971.0,101.107,101.174,101.0325,101.0623,5971.0
2015-06-12 14:00:00,135.7,135.7,135.46,135.55,10260.0,101.0548,101.0548,100.8761,100.9431,10260.0
2015-06-12 14:30:00,135.53,135.58,135.42,135.49,6222.0,100.9282,100.9655,100.8463,100.8984,6222.0
2015-06-12 15:00:00,135.47,135.64,135.46,135.62,6369.0,100.8836,101.0102,100.8761,100.9953,6369.0
2015-06-12 15:30:00,135.63,135.66,135.46,135.49,33514.0,101.0027,101.025,100.8761,100.8984,33514.0
2015-06-15 09:30:00,135.2,135.61,135.17,135.42,20573.0,100.6825,100.9878,100.6601,100.8463,20573.0
2015-06-15 10:00:00,135.42,135.63,135.22,135.28,13394.0,100.8463,101.0027,100.6974,100.7421,13394.0
2015-06-15 10:30:00,135.31,135.45,135.19,135.27,8559.0,100.7644,100.8687,100.675,100.7346,8559.0
2015-06-15 11:00:00,135.31,135.67,135.31,135.36,11624.0,100.7644,101.0325,100.7644,100.8016,11624.0
2015-06-15 11:30:00,135.36,135.59,135.35,135.48,8470.0,100.8016,100.9729,100.7942,100.891,8470.0
2015-06-15 12:00:00,135.6,135.78,135.55,135.71,7933.0,100.9804,101.1144,100.9431,101.0623,7933.0
2015-06-15 12:30:00,135.72,135.83,135.65,135.68,7705.0,101.0697,101.1516,101.0176,101.0399,7705.0
2015-06-15 13:00:00,135.7,135.73,135.68,135.72,23239.0,101.0548,101.0772,101.0399,101.0697,23239.0
2015-06-15 13:30:00,135.69,135.72,135.48,135.54,13024.0,101.0474,101.0697,100.891,100.9357,13024.0
2015-06-15 14:00:00,135.55,135.69,135.55,135.61,6970.0,100.9431,101.0474,100.9431,100.9878,6970.0
2015-06-15 14:30:00,135.59,135.61,135.45,135.54,27407.0,100.9729,100.9878,100.8687,100.9357,27407.0
2015-06-15 15:00:00,135.5,135.6,135.5,135.6,18948.0,100.9059,100.9804,100.9059,100.9804,18948.0
2015-06-15 15:30:00,135.62,135.76,135.45,135.54,68833.0,100.9953,101.0995,100.8687,100.9357,68833.0
2015-06-16 09:30:00,135.7,135.99,135.51,135.72,17944.0,101.0548,101.2708,100.9133,101.0697,17944.0
2015-06-16 10:00:00,135.77,135.88,135.67,135.83,14365.0,101.107,101.1889,101.0325,101.1516,14365.0
2015-06-16 10:30:00,135.83,135.9,135.75,135.77,9210.0,101.1516,101.2038,101.0921,101.107,9210.0
2015-06-16 11:00:00,135.74,136.03,135.74,135.88,7512.0,101.0846,101.3006,101.0846,101.1889,7512.0
2015-06-16 11:30:00,135.9,135.9,135.72,135.8,10180.0,101.2038,101.2038,101.0697,101.1293,10180.0
2015-06-16 12:00:00,135.81,135.95,135.78,135.95,6894.0,101.1368,101.241,101.1144,101.241,6894.0
2015-06-16 12:30:00,135.98,136.03,135.92,135.99,3952.0,101.2633,101.3006,101.2187,101.2708,3952.0
2015-06-16 13:00:00,136.01,136.14,135.92,135.99,15996.0,101.2857,101.3825,101.2187,101.2708,15996.0
2015-06-16 13:30:00,135.98,136.04,135.95,135.98,4043.0,101.2633,101.308,101.241,101.2633,4043.0
2015-06-16 14:00:00,136.01,136.15,135.98,136.11,14689.0,101.2857,101.3899,101.2633,101.3602,14689.0
2015-06-16 14:30:00,136.17,136.17,135.98,136.09,5714.0,101.4048,101.4048,101.2633,101.3453,5714.0
2015-06-16 15:00:00,136.09,136.1,135.89,135.95,5348.0,101.3453,101.3527,101.1963,101.241,5348.0
2015-06-16 15:30:00,135.95,136.04,135.9,136.03,24344.0,101.241,101.308,101.2038,101.3006,24344.0
2015-06-17 09:30:00,134.31,134.44,134.16,134.25,33172.0,100.0197,100.1165,99.908,99.975,33172.0
2015-06-17 10:00:00,134.28,134.39,134.22,134.37,35943.0,99.9974,100.0793,99.9527,100.0644,35943.0
2015-06-17 10:30:00,134.39,134.56,134.38,134.51,14499.0,100.0793,100.2059,100.0718,100.1686,14499.0
2015-06-17 11:00:00,134.46,134.49,134.15,134.16,23967.0,100.1314,100.1538,99.9006,99.908,23967.0
2015-06-17 11:30:00,134.16,134.2,134.05,134.18,7258.0,99.908,99.9378,99.8261,99.9229,7258.0
2015-06-17 12:00:00,134.17,134.18,133.89,133.94,9320.0,99.9155,99.9229,99.7069,99.7442,9320.0
2015-06-17 12:30:00,133.93,133.97,133.8,133.8,16086.0,99.7367,99.7665,99.6399,99.6399,16086.0
2015-06-17 13:00:00,133.78,133.93,133.75,133.86,7367.0,99.625,99.7367,99.6027,99.6846,7367.0
2015-06-17 13:30:00,133.82,134.21,133.82,134.21,9677.0,99.6548,99.9452,99.6548,99.9452,9677.0
2015-06-17 14:00:00,134.07,134.57,134.07,134.24,5603.0,99.841,100.2133,99.841,99.9676,5603.0
2015-06-17 14:30:00,134.15,135.03,134.13,134.89,42864.0,99.9006,100.5559,99.8857,100.4516,42864.0
2015-06-17 15:00:00,134.89,135.06,134.73,135.01,29243.0,100.4516,100.5782,100.3325,100.541,29243.0
2015-06-17 15:30:00,135.0,135.09,134.89,134.9,47030.0,100.5335,100.6006,100.4516,100.4591,47030.0
2015-06-18 09:30:00,133.5,134.21,133.5,134.12,25571.0,99.4165,99.9452,99.4165,99.8782,25571.0
2015-06-18 10:00:00,134.07,134.33,134.07,134.28,10610.0,99.841,100.0346,99.841,99.9974,10610.0
2015-06-18 10:30:00,134.26,134.45,134.18,134.45,16237.0,99.9825,100.124,99.9229,100.124,16237.0
2015-06-18 11:00:00,134.44,134.69,134.44,134.57,10865.0,100.1165,100.3027,100.1165,100.2133,10865.0
2015-06-18 11:30:00,134.55,134.57,134.41,134.44,7579.0,100.1984,100.2133,100.0942,100.1165,7579.0
2015-06-18 12:00:00,134.46,134.7,134.33,134.65,8982.0,100.1314,100.3101,100.0346,100.2729,8982.0
2015-06-18 12:30:00,134.65,134.85,134.65,134.74,9603.0,100.2729,100.4218,100.2729,100.3399,9603.0
2015-06-18 13:00:00,134.72,134.77,134.45,134.49,4066.0,100.325,100.3623,100.124,100.1538,4066.0
2015-06-18 13:30:00,134.51,134.58,134.43,134.49,7799.0,100.1686,100.2208,100.1091,100.1538,7799.0
2015-06-18 14:00:00,134.44,134.61,134.42,134.5,13799.0,100.1165,100.2431,100.1016,100.1612,13799.0
2015-06-18 14:30:00,134.52,134.65,134.48,134.63,7247.0,100.1761,100.2729,100.1463,100.258,7247.0
2015-06-18 15:00:00,134.64,134.74,134.52,134.71,25632.0,100.2655,100.3399,100.1761,100.3176,25632.0
2015-06-18 15:30:00,134.73,134.74,134.33,134.4,41393.0,100.3325,100.3399,100.0346,100.0867,41393.0
2015-06-19 09:30:00,134.48,134.48,134.09,134.37,11723.0,100.1463,100.1463,99.8559,100.0644,11723.0
2015-06-19 10:00:00,134.4,134.54,134.4,134.41,12171.0,100.0867,100.191,100.0867,100.0942,12171.0
2015-06-19 10:30:00,134.37,134.46,134.35,134.45,8045.0,100.0644,100.1314,100.0495,100.124,8045.0
2015-06-19 11:00:00,134.43,134.59,134.38,134.56,11936.0,100.1091,100.2282,100.0718,100.2059,11936.0
2015-06-19 11:30:00,134.51,134.55,134.41,134.45,14397.0,100.1686,100.1984,100.0942,100.124,14397.0
2015-06-19 12:00:00,134.44,134.46,134.34,134.43,6665.0,100.1165,100.1314,100.0421,100.1091,6665.0
2015-06-19 12:30:00,134.43,134.5,134.42,134.48,3590.0,100.1091,100.1612,100.1016,100.1463,3590.0
2015-06-19 13:00:00,134.49,134.56,134.43,134.53,5673.0,100.1538,100.2059,100.1091,100.1835,5673.0
2015-06-19 13:30:00,134.52,134.62,134.46,134.46,5393.0,100.1761,100.2506,100.1314,100.1314,5393.0
2015-06-19 14:00:00,134.45,134.46,134.28,134.28,5963.0,100.124,100.1314,99.9974,99.9974,5963.0
2015-06-19 14:30:00,134.24,134.27,134.13,134.14,6593.0,99.9676,99.9899,99.8857,99.8931,6593.0
2015-06-19 15:00:00,134.13,134.27,134.13,134.21,13833.0,99.8857,99.9899,99.8857,99.9452,13833.0
2015-06-19 15:30:00,134.2,134.31,133.94,133.97,26203.0,99.9378,100.0197,99.7442,99.7665,26203.0
2015-06-22 09:30:00,135.16,135.79,135.16,135.66,18147.0,100.6527,101.1219,100.6527,101.025,18147.0
2015-06-22 10:00:00,135.63,135.93,135.47,135.89,14752.0,101.0027,101.2261,100.8836,101.1963,14752.0
2015-06-22 10:30:00,135.92,136.16,135.9,136.13,26369.0,101.2187,101.3974,101.2038,101.3751,26369.0
2015-06-22 11:00:00,136.12,136.35,136.09,136.23,13527.0,101.3676,101.5389,101.3453,101.4495,13527.0
2015-06-22 11:30:00,136.26,136.3,136.01,136.01,9234.0,101.4719,101.5017,101.2857,101.2857,9234.0
2015-06-22 12:00:00,136.03,136.1,135.82,135.85,7620.0,101.3006,101.3527,101.1442,101.1665,7620.0
2015-06-22 12:30:00,135.88,135.94,135.85,135.88,10420.0,101.1889,101.2336,101.1665,101.1889,10420.0
2015-06-22 13:00:00,135.87,135.91,135.71,135.74,9055.0,101.1814,101.2112,101.0623,101.0846,9055.0
2015-06-22 13:30:00,135.73,135.82,135.68,135.78,11430.0,101.0772,101.1442,101.0399,101.1144,11430.0
2015-06-22 14:00:00,135.78,135.8,135.58,135.59,14323.0,101.1144,101.1293,100.9655,100.9729,14323.0
2015-06-22 14:30:00,135.63,135.75,135.59,135.72,10787.0,101.0027,101.0921,100.9729,101.0697,10787.0
2015-06-22 15:00:00,135.77,135.85,135.62,135.62,17066.0,101.107,101.1665,100.9953,100.9953,17066.0
2015-06-22 15:30:00,135.68,135.69,135.46,135.48,34187.0,101.0399,101.0474,100.8761,100.891,34187.0
2015-06-23 09:30:00,136.95,136.98,136.8,136.95,19523.0,101.9857,102.008,101.874,101.9857,19523.0
2015-06-23 10:00:00,136.98,137.09,136.86,136.94,10862.0,102.008,102.09,101.9187,101.9783,10862.0
2015-06-23 10:30:00,136.89,137.04,136.8,137.02,77268.0,101.941,102.0527,101.874,102.0378,77268.0
2015-06-23 11:00:00,137.0,137.0,136.79,136.89,13043.0,102.0229,102.0229,101.8665,101.941,13043.0
2015-06-23 11:30:00,136.94,137.09,136.92,137.05,15768.0,101.9783,102.09,101.9634,102.0602,15768.0
2015-06-23 12:00:00,137.07,137.07,136.94,137.01,14652.0,102.0751,102.0751,101.9783,102.0304,14652.0
2015-06-23 12:30:00,137.01,137.13,136.96,137.13,9297.0,102.0304,102.1197,101.9931,102.1197,9297.0
2015-06-23 13:00:00,137.14,137.23,137.07,137.19,11374.0,102.1272,102.1942,102.0751,102.1644,11374.0
2015-06-23 13:30:00,137.15,137.22,137.09,137.09,6092.0,102.1346,102.1868,102.09,102.09,6092.0
2015-06-23 14:00:00,137.16,137.18,136.99,137.08,10771.0,102.1421,102.157,102.0155,102.0825,10771.0
2015-06-23 14:30:00,137.05,137.25,136.98,137.18,19742.0,102.0602,102.2091,102.008,102.157,19742.0
2015-06-23 15:00:00,137.16,137.21,137.1,137.15,9365.0,102.1421,102.1793,102.0974,102.1346,9365.0
2015-06-23 15:30:00,137.16,137.21,137.1,137.16,11027.0,102.1421,102.1793,102.0974,102.1421,11027.0
2015-06-24 09:30:00,136.01,136.01,135.54,135.73,13293.0,101.2857,101.2857,100.9357,101.0772,13293.0
2015-06-24 10:00:00,135.81,135.95,135.66,135.82,7462.0,101.1368,101.241,101.025,101.1442,7462.0
2015-06-24 10:30:00,135.84,135.92,135.74,135.88,6316.0,101.1591,101.2187,101.0846,101.1889,6316.0
2015-06-24 11:00:00,135.88,135.88,135.66,135.69,6351.0,101.1889,101.1889,101.025,101.0474,6351.0
2015-06-24 11:30:00,135.7,135.73,135.59,135.6,4454.0,101.0548,101.0772,100.9729,100.9804,4454.0
2015-06-24 12:00:00,135.55,135.55,135.37,135.43,4224.0,100.9431,100.9431,100.8091,100.8538,4224.0
2015-06-24 12:30:00,135.43,135.5,135.33,135.41,5161.0,100.8538,100.9059,100.7793,100.8389,5161.0
2015-06-24 13:00:00,135.38,135.51,135.36,135.42,5276.0,100.8165,100.9133,100.8016,100.8463,5276.0
2015-06-24 13:30:00,135.44,135.6,135.41,135.6,3005.0,100.8612,100.9804,100.8389,100.9804,3005.0
2015-06-24 14:00:00,135.66,135.69,135.53,135.66,3479.0,101.025,101.0474,100.9282,101.025,3479.0
2015-06-24 14:30:00,135.65,135.88,135.65,135.82,3590.0,101.0176,101.1889,101.0176,101.1442,3590.0
2015-06-24 15:00:00,135.78,135.87,135.73,135.79,5852.0,101.1144,101.1814,101.0772,101.1219,5852.0
2015-06-24 15:30:00,135.78,135.85,135.38,135.39,34344.0,101.1144,101.1665,100.8165,100.824,34344.0
2015-06-25 09:30:00,135.35,135.48,135.17,135.27,16559.0,100.7942,100.891,100.6601,100.7346,16559.0
2015-06-25 10:00:00,135.2,135.51,135.18,135.41,13913.0,100.6825,100.9133,100.6676,100.8389,13913.0
2015-06-25 10:30:00,135.24,135.31,135.18,135.21,5169.0,100.7123,100.7644,100.6676,100.6899,5169.0
2015-06-25 11:00:00,135.2,135.38,135.19,135.28,9719.0,100.6825,100.8165,100.675,100.7421,9719.0
2015-06-25 11:30:00,135.27,135.31,135.18,135.23,4059.0,100.7346,100.7644,100.6676,100.7048,4059.0
2015-06-25 12:00:00,135.19,135.3,135.18,135.24,7832.0,100.675,100.757,100.6676,100.7123,7832.0
2015-06-25 12:30:00,135.23,135.31,135.22,135.22,7503.0,100.7048,100.7644,100.6974,100.6974,7503.0
2015-06-25 13:00:00,135.18,135.27,135.17,135.22,6771.0,100.6676,100.7346,100.6601,100.6974,6771.0
2015-06-25 13:30:00,135.18,135.25,135.17,135.25,2210.0,100.6676,100.7197,100.6601,100.7197,2210.0
2015-06-25 14:00:00,135.21,135.23,134.85,134.88,5121.0,100.6899,100.7048,100.4218,100.4442,5121.0
2015-06-25 14:30:00,134.9,135.1,134.9,135.1,10325.0,100.4591,100.608,100.4591,100.608,10325.0
2015-06-25 15:00:00,135.1,135.18,135.06,135.08,20350.0,100.608,100.6676,100.5782,100.5931,20350.0
2015-06-25 15:30:00,135.1,135.12,134.89,134.89,22400.0,100.608,100.6229,100.4516,100.4516,22400.0
2015-06-26 09:30:00,135.34,135.6,135.15,135.6,5687.0,100.7867,100.9804,100.6453,100.9804,5687.0
2015-06-26 10:00:00,135.56,135.62,135.36,135.41,7450.0,100.9506,100.9953,100.8016,100.8389,7450.0
2015-06-26 10:30:00,135.46,135.65,135.46,135.54,6681.0,100.8761,101.0176,100.8761,100.9357,6681.0
2015-06-26 11:00:00,135.53,135.7,135.52,135.64,6025.0,100.9282,101.0548,100.9208,101.0102,6025.0
2015-06-26 11:30:00,135.72,135.88,135.72,135.75,2480.0,101.0697,101.1889,101.0697,101.0921,2480.0
2015-06-26 12:00:00,135.79,135.85,135.78,135.81,2936.0,101.1219,101.1665,101.1144,101.1368,2936.0
2015-06-26 12:30:00,135.81,135.81,135.49,135.5,5677.0,101.1368,101.1368,100.8984,100.9059,5677.0
2015-06-26 13:00:00,135.49,135.66,135.44,135.53,9031.0,100.8984,101.025,100.8612,100.9282,9031.0
2015-06-26 13:30:00,135.58,135.68,135.51,135.6,3627.0,100.9655,101.0399,100.9133,100.9804,3627.0
2015-06-26 14:00:00,135.65,135.65,135.47,135.56,8529.0,101.0176,101.0176,100.8836,100.9506,8529.0
2015-06-26 14:30:00,135.57,135.65,135.5,135.56,12045.0,100.958,101.0176,100.9059,100.9506,12045.0
2015-06-26 15:00:00,135.52,135.78,135.52,135.6,8502.0,100.9208,101.1144,100.9208,100.9804,8502.0
2015-06-26 15:30:00,135.62,135.63,135.34,135.45,24834.0,100.9953,101.0027,100.7867,100.8687,24834.0
2015-06-29 09:30:00,134.1,134.13,133.59,133.86,11029.0,99.8633,99.8857,99.4835,99.6846,11029.0
2015-06-29 10:00:00,133.79,134.03,133.68,133.75,7837.0,99.6325,99.8112,99.5506,99.6027,7837.0
2015-06-29 10:30:00,133.61,133.81,133.43,133.44,7244.0,99.4984,99.6474,99.3644,99.3718,7244.0
2015-06-29 11:00:00,133.42,133.54,133.32,133.46,14296.0,99.3569,99.4463,99.2825,99.3867,14296.0
2015-06-29 11:30:00,133.43,133.44,133.31,133.43,8306.0,99.3644,99.3718,99.275,99.3644,8306.0
2015-06-29 12:00:00,133.4,133.46,133.23,133.23,4575.0,99.342,99.3867,99.2154,99.2154,4575.0
2015-06-29 12:30:00,133.23,133.27,133.09,133.18,5258.0,99.2154,99.2452,99.1112,99.1782,5258.0
2015-06-29 13:00:00,133.2,133.2,133.12,133.12,4229.0,99.1931,99.1931,99.1335,99.1335,4229.0
2015-06-29 13:30:00,133.16,133.25,133.1,133.11,4452.0,99.1633,99.2303,99.1186,99.1261,4452.0
2015-06-29 14:00:00,133.14,133.2,132.92,132.96,10006.0,99.1484,99.1931,98.9846,99.0144,10006.0
2015-06-29 14:30:00,132.9,132.99,132.72,132.76,10132.0,98.9697,99.0367,98.8356,98.8654,10132.0
2015-06-29 15:00:00,132.81,132.82,132.63,132.71,9477.0,98.9027,98.9101,98.7686,98.8282,9477.0
2015-06-29 15:30:00,132.7,132.7,132.4,132.46,36029.0,98.8208,98.8208,98.5973,98.642,36029.0
2015-06-30 09:30:00,134.22,134.48,134.03,134.09,21366.0,99.9527,100.1463,99.8112,99.8559,21366.0
2015-06-30 10:00:00,134.04,134.18,133.95,134.11,7930.0,99.8186,99.9229,99.7516,99.8708,7930.0
2015-06-30 10:30:00,134.11,134.21,133.92,133.98,17879.0,99.8708,99.9452,99.7293,99.774,17879.0
2015-06-30 11:00:00,133.94,134.17,133.88,133.91,35095.0,99.7442,99.9155,99.6995,99.7218,35095.0
2015-06-30 11:30:00,133.9,134.02,133.82,133.94,12004.0,99.7144,99.8038,99.6548,99.7442,12004.0
2015-06-30 12:00:00,133.94,134.01,133.58,133.58,5132.0,99.7442,99.7963,99.4761,99.4761,5132.0
2015-06-30 12:30:00,133.65,133.76,133.55,133.7,9536.0,99.5282,99.6101,99.4537,99.5654,9536.0
2015-06-30 13:00:00,133.7,133.9,133.69,133.9,4964.0,99.5654,99.7144,99.558,99.7144,4964.0
2015-06-30 13:30:00,133.92,134.17,133.92,134.1,4700.0,99.7293,99.9155,99.7293,99.8633,4700.0
2015-06-30 14:00:00,134.05,134.45,134.05,134.18,6878.0,99.8261,100.124,99.8261,99.9229,6878.0
2015-06-30 14:30:00,134.23,134.33,134.01,134.01,7530.0,99.9601,100.0346,99.7963,99.7963,7530.0
2015-06-30 15:00:00,134.03,134.13,133.86,133.87,7896.0,99.8112,99.8857,99.6846,99.692,7896.0
2015-06-30 15:30:00,133.86,134.02,133.73,133.74,23907.0,99.6846,99.8038,99.5878,99.5952,23907.0
2015-07-01 09:30:00,133.72,133.83,133.55,133.83,11238.0,99.5803,99.6623,99.4537,99.6623,11238.0
2015-07-01 10:00:00,133.84,133.84,133.62,133.76,4241.0,99.6697,99.6697,99.5059,99.6101,4241.0
2015-07-01 10:30:00,133.69,133.69,133.21,133.36,11027.0,99.558,99.558,99.2005,99.3123,11027.0
2015-07-01 11:00:00,133.44,133.57,133.36,133.52,3757.0,99.3718,99.4686,99.3123,99.4314,3757.0
2015-07-01 11:30:00,133.5,133.54,133.39,133.39,3120.0,99.4165,99.4463,99.3346,99.3346,3120.0
2015-07-01 12:00:00,133.44,133.45,133.25,133.27,4825.0,99.3718,99.3793,99.2303,99.2452,4825.0
2015-07-01 12:30:00,133.31,133.36,133.16,133.16,2625.0,99.275,99.3123,99.1633,99.1633,2625.0
2015-07-01 13:00:00,133.15,133.4,133.14,133.32,5631.0,99.1559,99.342,99.1484,99.2825,5631.0
2015-07-01 13:30:00,133.35,133.6,133.33,133.35,6318.0,99.3048,99.491,99.2899,99.3048,6318.0
2015-07-01 14:00:00,133.35,133.35,133.2,133.31,5596.0,99.3048,99.3048,99.1931,99.275,5596.0
2015-07-01 14:30:00,133.22,133.5,133.22,133.47,6369.0,99.208,99.4165,99.208,99.3942,6369.0
2015-07-01 15:00:00,133.47,133.71,133.46,133.71,10539.0,99.3942,99.5729,99.3867,99.5729,10539.0
2015-07-01 15:30:00,133.72,133.77,133.43,133.5,33379.0,99.5803,99.6176,99.3644,99.4165,33379.0
2015-07-02 09:30:00,132.72,132.82,132.5,132.62,32758.0,98.8356,98.9101,98.6718,98.7612,32758.0
2015-07-02 10:00:00,132.63,132.73,132.52,132.69,13649.0,98.7686,98.8431,98.6867,98.8133,13649.0
2015-07-02 10:30:00,132.7,132.71,132.5,132.61,14875.0,98.8208,98.8282,98.6718,98.7537,14875.0
2015-07-02 11:00:00,132.62,132.69,132.46,132.68,24881.0,98.7612,98.8133,98.642,98.8059,24881.0
2015-07-02 11:30:00,132.62,132.69,132.53,132.63,5907.0,98.7612,98.8133,98.6942,98.7686,5907.0
2015-07-02 12:00:00,132.62,132.65,132.47,132.54,12435.0,98.7612,98.7835,98.6495,98.7016,12435.0
2015-07-02 12:30:00,132.48,132.57,132.43,132.57,5620.0,98.6569,98.7239,98.6197,98.7239,5620.0
2015-07-02 13:00:00,132.59,132.61,132.53,132.6,9136.0,98.7388,98.7537,98.6942,98.7463,9136.0
2015-07-02 13:30:00,132.6,132.66,132.54,132.56,10881.0,98.7463,98.791,98.7016,98.7165,10881.0
2015-07-02 14:00:00,132.56,132.65,132.54,132.62,6503.0,98.7165,98.7835,98.7016,98.7612,6503.0
2015-07-02 14:30:00,132.62,132.76,132.58,132.74,8663.0,98.7612,98.8654,98.7314,98.8505,8663.0
2015-07-02 15:00:00,132.74,132.89,132.68,132.89,22980.0,98.8505,98.9622,98.8059,98.9622,22980.0
2015-07-02 15:30:00,132.91,132.93,132.78,132.78,36946.0,98.9771,98.992,98.8803,98.8803,36946.0
2015-07-06 09:30:00,132.25,132.51,132.13,132.39,9053.0,98.4856,98.6793,98.3963,98.5899,9053.0
2015-07-06 10:00:00,132.43,132.62,132.33,132.51,7917.0,98.6197,98.7612,98.5452,98.6793,7917.0
2015-07-06 10:30:00,132.51,133.1,132.5,132.92,4000.0,98.6793,99.1186,98.6718,98.9846,4000.0
2015-07-06 11:00:00,132.92,132.92,132.68,132.73,6920.0,98.9846,98.9846,98.8059,98.8431,6920.0
2015-07-06 11:30:00,132.71,132.99,132.71,132.99,7842.0,98.8282,99.0367,98.8282,99.0367,7842.0
2015-07-06 12:00:00,132.97,133.06,132.94,132.98,3770.0,99.0218,99.0888,98.9995,99.0293,3770.0
2015-07-06 12:30:00,132.97,132.97,132.81,132.85,5059.0,99.0218,99.0218,98.9027,98.9325,5059.0
2015-07-06 13:00:00,132.84,132.9,132.55,132.63,4971.0,98.925,98.9697,98.7091,98.7686,4971.0
2015-07-06 13:30:00,132.58,132.66,132.53,132.58,2573.0,98.7314,98.791,98.6942,98.7314,2573.0
2015-07-06 14:00:00,132.57,132.58,132.37,132.41,3066.0,98.7239,98.7314,98.575,98.6048,3066.0
2015-07-06 14:30:00,132.4,132.56,132.37,132.47,5703.0,98.5973,98.7165,98.575,98.6495,5703.0
2015-07-06 15:00:00,132.5,132.63,132.36,132.63,8809.0,98.6718,98.7686,98.5676,98.7686,8809.0
2015-07-06 15:30:00,132.6,132.76,132.53,132.69,20346.0,98.7463,98.8654,98.6942,98.8133,20346.0
2015-07-07 09:30:00,132.26,132.26,132.01,132.07,8401.0,98.4931,98.4931,98.3069,98.3516,8401.0
2015-07-07 10:00:00,132.09,132.1,131.5,131.55,14473.0,98.3665,98.3739,97.9271,97.9644,14473.0
2015-07-07 10:30:00,131.52,131.54,130.91,131.2,29924.0,97.942,97.9569,97.4878,97.7037,29924.0
2015-07-07 11:00:00,131.21,131.21,130.78,130.8,19929.0,97.7112,97.7112,97.3909,97.4058,19929.0
2015-07-07 11:30:00,130.83,131.35,130.75,131.3,18992.0,97.4282,97.8154,97.3686,97.7782,18992.0
2015-07-07 12:00:00,131.2,131.23,131.0,131.15,6455.0,97.7037,97.7261,97.5548,97.6665,6455.0
2015-07-07 12:30:00,131.11,131.6,131.1,131.6,5727.0,97.6367,98.0016,97.6292,98.0016,5727.0
2015-07-07 13:00:00,131.6,131.7,131.34,131.7,6655.0,98.0016,98.0761,97.808,98.0761,6655.0
2015-07-07 13:30:00,131.72,131.83,131.59,131.74,7598.0,98.091,98.1729,97.9941,98.1059,7598.0
2015-07-07 14:00:00,131.81,131.82,131.52,131.59,10190.0,98.158,98.1654,97.942,97.9941,10190.0
2015-07-07 14:30:00,131.57,132.21,131.54,132.15,15625.0,97.9793,98.4559,97.9569,98.4112,15625.0
2015-07-07 15:00:00,132.15,132.43,132.07,132.4,21127.0,98.4112,98.6197,98.3516,98.5973,21127.0
2015-07-07 15:30:00,132.42,132.54,132.26,132.39,36052.0,98.6122,98.7016,98.4931,98.5899,36052.0
2015-07-08 09:30:00,130.11,130.14,129.29,129.66,60960.0,96.892,96.9143,96.2814,96.5569,60960.0
2015-07-08 10:00:00,129.41,129.49,129.26,129.35,12983.0,96.3707,96.4303,96.259,96.326,12983.0
2015-07-08 10:30:00,129.27,129.77,129.26,129.77,23263.0,96.2665,96.6388,96.259,96.6388,23263.0
2015-07-08 11:00:00,129.71,129.73,129.45,129.51,15425.0,96.5941,96.609,96.4005,96.4452,15425.0
2015-07-08 11:30:00,129.47,129.51,129.01,129.1,25194.0,96.4154,96.4452,96.0728,96.1399,25194.0
2015-07-08 12:00:00,129.14,129.29,129.08,129.22,4040.0,96.1696,96.2814,96.125,96.2292,4040.0
2015-07-08 12:30:00,129.17,129.24,129.01,129.24,5291.0,96.192,96.2441,96.0728,96.2441,5291.0
2015-07-08 13:00:00,129.12,129.27,129.01,129.01,8143.0,96.1548,96.2665,96.0728,96.0728,8143.0
2015-07-08 13:30:00,129.1,129.11,129.01,129.11,13414.0,96.1399,96.1473,96.0728,96.1473,13414.0
2015-07-08 14:00:00,129.01,129.05,128.76,128.78,83733.0,96.0728,96.1026,95.8867,95.9016,83733.0
2015-07-08 14:30:00,128.76,128.77,128.01,128.3,32333.0,95.8867,95.8941,95.3281,95.5441,32333.0
2015-07-08 15:00:00,128.33,128.55,128.01,128.07,31312.0,95.5664,95.7303,95.3281,95.3728,31312.0
2015-07-08 15:30:00,128.01,128.3,127.94,128.06,175040.0,95.3281,95.5441,95.276,95.3654,175040.0
2015-07-09 09:30:00,130.16,130.53,129.71,129.73,15725.0,96.9292,97.2048,96.5941,96.609,15725.0
2015-07-09 10:00:00,129.78,129.89,129.38,129.44,7120.0,96.6463,96.7282,96.3484,96.3931,7120.0
2015-07-09 10:30:00,129.45,129.69,129.45,129.65,14483.0,96.4005,96.5792,96.4005,96.5494,14483.0
2015-07-09 11:00:00,129.65,129.82,129.62,129.64,7423.0,96.5494,96.676,96.5271,96.542,7423.0
2015-07-09 11:30:00,129.66,129.67,129.38,129.38,6335.0,96.5569,96.5643,96.3484,96.3484,6335.0
2015-07-09 12:00:00,129.28,129.38,129.14,129.18,4000.0,96.2739,96.3484,96.1696,96.1994,4000.0
2015-07-09 12:30:00,129.15,129.43,129.07,129.43,6068.0,96.1771,96.3856,96.1175,96.3856,6068.0
2015-07-09 13:00:00,129.37,129.39,129.08,129.12,7968.0,96.3409,96.3558,96.125,96.1548,7968.0
2015-07-09 13:30:00,129.05,129.22,129.03,129.1,5173.0,96.1026,96.2292,96.0877,96.1399,5173.0
2015-07-09 14:00:00,129.12,129.12,128.94,129.01,6276.0,96.1548,96.1548,96.0207,96.0728,6276.0
2015-07-09 14:30:00,129.01,129.33,128.93,129.32,10007.0,96.0728,96.3111,96.0133,96.3037,10007.0
2015-07-09 15:00:00,129.33,129.45,129.25,129.25,11277.0,96.3111,96.4005,96.2516,96.2516,11277.0
2015-07-09 15:30:00,129.26,129.26,128.99,129.02,32525.0,96.259,96.259,96.0579,96.0803,32525.0
2015-07-10 09:30:00,130.56,131.65,129.92,131.33,57596.0,97.2271,98.0388,96.7505,97.8005,57596.0
2015-07-10 10:00:00,131.35,131.53,131.31,131.49,28003.0,97.8154,97.9495,97.7856,97.9197,28003.0
2015-07-10 10:30:00,131.45,131.51,131.24,131.47,20544.0,97.8899,97.9346,97.7335,97.9048,20544.0
2015-07-10 11:00:00,131.44,131.55,131.36,131.43,30392.0,97.8824,97.9644,97.8229,97.875,30392.0
2015-07-10 11:30:00,131.44,131.67,131.38,131.63,14913.0,97.8824,98.0537,97.8378,98.0239,14913.0
2015-07-10 12:00:00,131.62,131.77,131.61,131.73,11157.0,98.0165,98.1282,98.009,98.0984,11157.0
2015-07-10 12:30:00,131.72,131.72,131.46,131.53,17874.0,98.091,98.091,97.8973,97.9495,17874.0
2015-07-10 13:00:00,131.53,131.6,131.43,131.44,11001.0,97.9495,98.0016,97.875,97.8824,11001.0
2015-07-10 13:30:00,131.41,131.44,131.31,131.34,18803.0,97.8601,97.8824,97.7856,97.808,18803.0
2015-07-10 14:00:00,131.35,131.54,131.35,131.47,23513.0,97.8154,97.9569,97.8154,97.9048,23513.0
2015-07-10 14:30:00,131.5,131.72,131.49,131.72,15969.0,97.9271,98.091,97.9197,98.091,15969.0
2015-07-10 15:00:00,131.73,131.87,131.66,131.78,16646.0,98.0984,98.2027,98.0463,98.1356,16646.0
2015-07-10 15:30:00,131.77,131.82,131.54,131.54,56437.0,98.1282,98.1654,97.9569,97.9569,56437.0
2015-07-13 09:30:00,133.02,133.6,133.02,133.24,23061.0,99.0591,99.491,99.0591,99.2229,23061.0
2015-07-13 10:00:00,133.25,133.45,133.16,133.18,10166.0,99.2303,99.3793,99.1633,99.1782,10166.0
2015-07-13 10:30:00,133.18,133.25,133.11,133.22,10145.0,99.1782,99.2303,99.1261,99.208,10145.0
2015-07-13 11:00:00,133.18,133.29,133.06,133.21,15206.0,99.1782,99.2601,99.0888,99.2005,15206.0
2015-07-13 11:30:00,133.23,133.34,133.17,133.34,7727.0,99.2154,99.2974,99.1708,99.2974,7727.0
2015-07-13 12:00:00,133.34,133.34,133.19,133.24,6605.0,99.2974,99.2974,99.1857,99.2229,6605.0
2015-07-13 12:30:00,133.26,133.33,133.21,133.33,5863.0,99.2378,99.2899,99.2005,99.2899,5863.0
2015-07-13 13:00:00,133.29,133.34,133.21,133.29,6610.0,99.2601,99.2974,99.2005,99.2601,6610.0
2015-07-13 13:30:00,133.33,133.38,133.23,133.28,4705.0,99.2899,99.3271,99.2154,99.2527,4705.0
2015-07-13 14:00:00,133.24,133.55,133.23,133.48,9331.0,99.2229,99.4537,99.2154,99.4016,9331.0
2015-07-13 14:30:00,133.51,133.58,133.45,133.49,18265.0,99.424,99.4761,99.3793,99.4091,18265.0
2015-07-13 15:00:00,133.5,133.55,133.42,133.55,9536.0,99.4165,99.4537,99.3569,99.4537,9536.0
2015-07-13 15:30:00,133.57,133.62,133.44,133.49,41531.0,99.4686,99.5059,99.3718,99.4091,41531.0
2015-07-14 09:30:00,133.13,133.47,132.93,133.46,13158.0,99.141,99.3942,98.992,99.3867,13158.0
2015-07-14 10:00:00,133.39,133.48,133.31,133.46,3404.0,99.3346,99.4016,99.275,99.3867,3404.0
2015-07-14 10:30:00,133.45,133.62,133.4,133.52,6965.0,99.3793,99.5059,99.342,99.4314,6965.0
2015-07-14 11:00:00,133.61,133.65,133.51,133.6,5681.0,99.4984,99.5282,99.424,99.491,5681.0
2015-07-14 11:30:00,133.63,133.66,133.43,133.43,3500.0,99.5133,99.5357,99.3644,99.3644,3500.0
2015-07-14 12:00:00,133.42,133.49,133.39,133.47,4156.0,99.3569,99.4091,99.3346,99.3942,4156.0
2015-07-14 12:30:00,133.48,133.5,133.38,133.41,2860.0,99.4016,99.4165,99.3271,99.3495,2860.0
2015-07-14 13:00:00,133.38,133.52,133.37,133.48,4971.0,99.3271,99.4314,99.3197,99.4016,4971.0
2015-07-14 13:30:00,133.49,133.57,133.49,133.57,2249.0,99.4091,99.4686,99.4091,99.4686,2249.0
2015-07-14 14:00:00,133.55,133.55,133.43,133.5,11434.0,99.4537,99.4537,99.3644,99.4165,11434.0
2015-07-14 14:30:00,133.47,133.59,133.44,133.56,13319.0,99.3942,99.4835,99.3718,99.4612,13319.0
2015-07-14 15:00:00,133.56,133.7,133.54,133.67,18710.0,99.4612,99.5654,99.4463,99.5431,18710.0
2015-07-14 15:30:00,133.65,133.66,133.42,133.48,48018.0,99.5282,99.5357,99.3569,99.4016,48018.0
2015-07-15 09:30:00,134.07,134.28,133.96,134.27,15743.0,99.841,99.9974,99.7591,99.9899,15743.0
2015-07-15 10:00:00,134.15,134.22,134.1,134.2,6195.0,99.9006,99.9527,99.8633,99.9378,6195.0
2015-07-15 10:30:00,134.2,134.41,134.2,134.28,14852.0,99.9378,100.0942,99.9378,99.9974,14852.0
2015-07-15 11:00:00,134.25,134.28,134.14,134.2,17041.0,99.975,99.9974,99.8931,99.9378,17041.0
2015-07-15 11:30:00,134.21,134.47,134.21,134.42,25134.0,99.9452,100.1389,99.9452,100.1016,25134.0
2015-07-15 12:00:00,134.42,134.43,134.37,134.42,8012.0,100.1016,100.1091,100.0644,100.1016,8012.0
2015-07-15 12:30:00,134.44,134.52,134.39,134.5,17078.0,100.1165,100.1761,100.0793,100.1612,17078.0
2015-07-15 13:00:00,134.49,134.62,134.46,134.55,9845.0,100.1538,100.2506,100.1314,100.1984,9845.0
2015-07-15 13:30:00,134.52,134.56,134.46,134.48,7574.0,100.1761,100.2059,100.1314,100.1463,7574.0
2015-07-15 14:00:00,134.48,134.51,134.46,134.46,17089.0,100.1463,100.1686,100.1314,100.1314,17089.0
2015-07-15 14:30:00,134.46,134.47,133.83,133.91,21413.0,100.1314,100.1389,99.6623,99.7218,21413.0
2015-07-15 15:00:00,133.91,134.08,133.89,133.99,13211.0,99.7218,99.8484,99.7069,99.7814,13211.0
2015-07-15 15:30:00,134.01,134.22,133.79,133.92,46228.0,99.7963,99.9527,99.6325,99.7293,46228.0
2015-07-16 09:30:00,136.24,136.39,135.74,135.86,58896.0,101.457,101.5687,101.0846,101.174,58896.0
2015-07-16 10:00:00,135.92,136.11,135.81,135.89,28257.0,101.2187,101.3602,101.1368,101.1963,28257.0
2015-07-16 10:30:00,135.89,135.95,135.78,135.85,26946.0,101.1963,101.241,101.1144,101.1665,26946.0
2015-07-16 11:00:00,135.85,135.9,135.73,135.88,30020.0,101.1665,101.2038,101.0772,101.1889,30020.0
2015-07-16 11:30:00,135.87,136.03,135.85,135.9,24196.0,101.1814,101.3006,101.1665,101.2038,24196.0
2015-07-16 12:00:00,135.9,136.06,135.9,136.03,11502.0,101.2038,101.3229,101.2038,101.3006,11502.0
2015-07-16 12:30:00,136.02,136.1,135.82,135.84,16079.0,101.2931,101.3527,101.1442,101.1591,16079.0
2015-07-16 13:00:00,135.85,135.85,135.66,135.72,27100.0,101.1665,101.1665,101.025,101.0697,27100.0
2015-07-16 13:30:00,135.72,135.93,135.66,135.79,8783.0,101.0697,101.2261,101.025,101.1219,8783.0
2015-07-16 14:00:00,135.8,135.84,135.69,135.74,17331.0,101.1293,101.1591,101.0474,101.0846,17331.0
2015-07-16 14:30:00,135.72,135.86,135.7,135.75,12165.0,101.0697,101.174,101.0548,101.0921,12165.0
2015-07-16 15:00:00,135.73,135.83,135.72,135.78,18381.0,101.0772,101.1516,101.0697,101.1144,18381.0
2015-07-16 15:30:00,135.78,135.87,135.71,135.84,56359.0,101.1144,101.1814,101.0623,101.1591,56359.0
2015-07-17 09:30:00,134.7,135.13,134.7,135.01,23980.0,100.3101,100.6304,100.3101,100.541,23980.0
2015-07-17 10:00:00,135.01,135.29,135.01,135.25,5271.0,100.541,100.7495,100.541,100.7197,5271.0
2015-07-17 10:30:00,135.25,135.42,135.25,135.4,7639.0,100.7197,100.8463,100.7197,100.8314,7639.0
2015-07-17 11:00:00,135.43,135.43,135.26,135.32,4522.0,100.8538,100.8538,100.7272,100.7719,4522.0
2015-07-17 11:30:00,135.32,135.34,135.2,135.21,4906.0,100.7719,100.7867,100.6825,100.6899,4906.0
2015-07-17 12:00:00,135.2,135.33,135.2,135.33,4392.0,100.6825,100.7793,100.6825,100.7793,4392.0
2015-07-17 12:30:00,135.34,135.35,135.29,135.3,4455.0,100.7867,100.7942,100.7495,100.757,4455.0
2015-07-17 13:00:00,135.28,135.4,135.28,135.39,5603.0,100.7421,100.8314,100.7421,100.824,5603.0
2015-07-17 13:30:00,135.39,135.42,135.27,135.3,11177.0,100.824,100.8463,100.7346,100.757,11177.0
2015-07-17 14:00:00,135.31,135.43,135.31,135.41,13343.0,100.7644,100.8538,100.7644,100.8389,13343.0
2015-07-17 14:30:00,135.41,135.44,135.37,135.39,7114.0,100.8389,100.8612,100.8091,100.824,7114.0
2015-07-17 15:00:00,135.37,135.49,135.33,135.48,10861.0,100.8091,100.8984,100.7793,100.891,10861.0
2015-07-17 15:30:00,135.48,135.48,135.31,135.34,37010.0,100.891,100.891,100.7644,100.7867,37010.0
2015-07-20 09:30:00,135.79,135.85,135.41,135.47,37622.0,101.1219,101.1665,100.8389,100.8836,37622.0
2015-07-20 10:00:00,135.49,135.76,135.49,135.73,31887.0,100.8984,101.0995,100.8984,101.0772,31887.0
2015-07-20 10:30:00,135.71,135.84,135.57,135.81,14618.0,101.0623,101.1591,100.958,101.1368,14618.0
2015-07-20 11:00:00,135.85,136.03,135.85,135.9,15654.0,101.1665,101.3006,101.1665,101.2038,15654.0
2015-07-20 11:30:00,135.88,135.92,135.8,135.91,12037.0,101.1889,101.2187,101.1293,101.2112,12037.0
2015-07-20 12:00:00,135.92,136.06,135.92,135.97,25931.0,101.2187,101.3229,101.2187,101.2559,25931.0
2015-07-20 12:30:00,136.01,136.1,136.01,136.08,11581.0,101.2857,101.3527,101.2857,101.3378,11581.0
2015-07-20 13:00:00,136.09,136.11,135.99,136.04,17789.0,101.3453,101.3602,101.2708,101.308,17789.0
2015-07-20 13:30:00,136.02,136.06,135.81,135.86,11269.0,101.2931,101.3229,101.1368,101.174,11269.0
2015-07-20 14:00:00,135.8,136.05,135.8,136.04,10348.0,101.1293,101.3155,101.1293,101.308,10348.0
2015-07-20 14:30:00,136.04,136.06,135.81,135.85,17295.0,101.308,101.3229,101.1368,101.1665,17295.0
2015-07-20 15:00:00,135.83,135.93,135.75,135.84,21332.0,101.1516,101.2261,101.0921,101.1591,21332.0
2015-07-20 15:30:00,135.82,135.84,135.54,135.56,57536.0,101.1442,101.1591,100.9357,100.9506,57536.0
2015-07-21 09:30:00,134.91,135.03,134.44,134.62,28905.0,100.4665,100.5559,100.1165,100.2506,28905.0
2015-07-21 10:00:00,134.61,134.62,134.39,134.61,6625.0,100.2431,100.2506,100.0793,100.2431,6625.0
2015-07-21 10:30:00,134.59,134.63,134.43,134.43,5676.0,100.2282,100.258,100.1091,100.1091,5676.0
2015-07-21 11:00:00,134.47,134.49,134.18,134.23,6786.0,100.1389,100.1538,99.9229,99.9601,6786.0
2015-07-21 11:30:00,134.26,134.38,134.22,134.37,12560.0,99.9825,100.0718,99.9527,100.0644,12560.0
2015-07-21 12:00:00,134.34,134.4,134.3,134.32,5377.0,100.0421,100.0867,100.0123,100.0272,5377.0
2015-07-21 12:30:00,134.33,134.37,134.2,134.21,6108.0,100.0346,100.0644,99.9378,99.9452,6108.0
2015-07-21 13:00:00,134.25,134.28,134.15,134.22,15583.0,99.975,99.9974,99.9006,99.9527,15583.0
2015-07-21 13:30:00,134.23,134.44,134.19,134.41,6942.0,99.9601,100.1165,99.9303,100.0942,6942.0
2015-07-21 14:00:00,134.37,134.48,134.32,134.48,4481.0,100.0644,100.1463,100.0272,100.1463,4481.0
2015-07-21 14:30:00,134.51,134.58,134.39,134.39,15386.0,100.1686,100.2208,100.0793,100.0793,15386.0
2015-07-21 15:00:00,134.35,134.44,134.3,134.42,8823.0,100.0495,100.1165,100.0123,100.1016,8823.0
2015-07-21 15:30:00,134.43,134.66,134.43,134.53,19134.0,100.1091,100.2804,100.1091,100.1835,19134.0
2015-07-22 09:30:00,133.8,134.29,133.8,134.29,20182.0,99.6399,100.0048,99.6399,100.0048,20182.0
2015-07-22 10:00:00,134.28,134.41,134.2,134.27,2631.0,99.9974,100.0942,99.9378,99.9899,2631.0
2015-07-22 10:30:00,134.13,134.13,133.87,134.09,8732.0,99.8857,99.8857,99.692,99.8559,8732.0
2015-07-22 11:00:00,134.06,134.06,133.85,133.9,4342.0,99.8335,99.8335,99.6772,99.7144,4342.0
2015-07-22 11:30:00,133.89,134.12,133.89,134.12,3925.0,99.7069,99.8782,99.7069,99.8782,3925.0
2015-07-22 12:00:00,134.15,134.19,134.04,134.12,4648.0,99.9006,99.9303,99.8186,99.8782,4648.0
2015-07-22 12:30:00,134.09,134.16,134.01,134.16,3255.0,99.8559,99.908,99.7963,99.908,3255.0
2015-07-22 13:00:00,134.2,134.24,134.06,134.24,2502.0,99.9378,99.9676,99.8335,99.9676,2502.0
2015-07-22 13:30:00,134.28,134.29,134.16,134.19,2207.0,99.9974,100.0048,99.908,99.9303,2207.0
2015-07-22 14:00:00,134.16,134.43,134.09,134.24,11197.0,99.908,100.1091,99.8559,99.9676,11197.0
2015-07-22 14:30:00,134.21,134.22,134.12,134.17,7157.0,99.9452,99.9527,99.8782,99.9155,7157.0
2015-07-22 15:00:00,134.17,134.19,134.02,134.04,8551.0,99.9155,99.9303,99.8038,99.8186,8551.0
2015-07-22 15:30:00,134.0,134.06,133.93,134.0,33836.0,99.7889,99.8335,99.7367,99.7889,33836.0
2015-07-23 09:30:00,133.69,133.78,133.53,133.58,19190.0,99.558,99.625,99.4389,99.4761,19190.0
2015-07-23 10:00:00,133.64,133.86,133.56,133.86,15575.0,99.5208,99.6846,99.4612,99.6846,15575.0
2015-07-23 10:30:00,133.86,133.92,133.83,133.88,13911.0,99.6846,99.7293,99.6623,99.6995,13911.0
2015-07-23 11:00:00,133.87,133.9,133.61,133.68,10530.0,99.692,99.7144,99.4984,99.5506,10530.0
2015-07-23 11:30:00,133.65,133.73,133.37,133.42,12062.0,99.5282,99.5878,99.3197,99.3569,12062.0
2015-07-23 12:00:00,133.46,133.59,133.34,133.56,5666.0,99.3867,99.4835,99.2974,99.4612,5666.0
2015-07-23 12:30:00,133.56,133.58,133.4,133.5,7166.0,99.4612,99.4761,99.342,99.4165,7166.0
2015-07-23 13:00:00,133.51,133.58,133.42,133.49,5769.0,99.424,99.4761,99.3569,99.4091,5769.0
2015-07-23 13:30:00,133.49,133.66,133.47,133.63,9037.0,99.4091,99.5357,99.3942,99.5133,9037.0
2015-07-23 14:00:00,133.58,133.59,133.47,133.5,5951.0,99.4761,99.4835,99.3942,99.4165,5951.0
2015-07-23 14:30:00,133.51,133.66,133.4,133.49,10306.0,99.424,99.5357,99.342,99.4091,10306.0
2015-07-23 15:00:00,133.49,133.49,133.09,133.14,13745.0,99.4091,99.4091,99.1112,99.1484,13745.0
2015-07-23 15:30:00,133.15,133.33,133.08,133.26,21638.0,99.1559,99.2899,99.1037,99.2378,21638.0
2015-07-24 09:30:00,133.62,133.89,133.38,133.47,14651.0,99.5059,99.7069,99.3271,99.3942,14651.0
2015-07-24 10:00:00,133.57,133.58,133.14,133.19,5555.0,99.4686,99.4761,99.1484,99.1857,5555.0
2015-07-24 10:30:00,133.15,133.26,133.15,133.26,5651.0,99.1559,99.2378,99.1559,99.2378,5651.0
2015-07-24 11:00:00,133.23,133.26,133.07,133.13,4470.0,99.2154,99.2378,99.0963,99.141,4470.0
2015-07-24 11:30:00,133.17,133.25,132.93,133.01,9578.0,99.1708,99.2303,98.992,99.0516,9578.0
2015-07-24 12:00:00,133.06,133.07,132.83,132.84,4047.0,99.0888,99.0963,98.9176,98.925,4047.0
2015-07-24 12:30:00,132.89,132.89,132.63,132.63,5908.0,98.9622,98.9622,98.7686,98.7686,5908.0
2015-07-24 13:00:00,132.6,132.79,132.6,132.73,7200.0,98.7463,98.8878,98.7463,98.8431,7200.0
2015-07-24 13:30:00,132.74,132.74,132.37,132.45,5173.0,98.8505,98.8505,98.575,98.6346,5173.0
2015-07-24 14:00:00,132.45,132.52,132.38,132.51,6264.0,98.6346,98.6867,98.5825,98.6793,6264.0
2015-07-24 14:30:00,132.53,132.54,132.35,132.47,5644.0,98.6942,98.7016,98.5601,98.6495,5644.0
2015-07-24 15:00:00,132.44,132.59,132.41,132.43,9943.0,98.6271,98.7388,98.6048,98.6197,9943.0
2015-07-24 15:30:00,132.43,132.62,132.32,132.49,11772.0,98.6197,98.7612,98.5378,98.6644,11772.0
2015-07-27 09:30:00,131.5,131.62,131.2,131.57,19560.0,97.9271,98.0165,97.7037,97.9793,19560.0
2015-07-27 10:00:00,131.57,131.81,131.36,131.51,11535.0,97.9793,98.158,97.8229,97.9346,11535.0
2015-07-27 10:30:00,131.6,131.82,131.6,131.75,9540.0,98.0016,98.1654,98.0016,98.1133,9540.0
2015-07-27 11:00:00,131.77,131.86,131.66,131.85,6702.0,98.1282,98.1952,98.0463,98.1878,6702.0
2015-07-27 11:30:00,131.72,131.85,131.68,131.84,3337.0,98.091,98.1878,98.0612,98.1803,3337.0
2015-07-27 12:00:00,131.83,131.87,131.69,131.83,4400.0,98.1729,98.2027,98.0686,98.1729,4400.0
2015-07-27 12:30:00,131.85,131.87,131.48,131.53,6780.0,98.1878,98.2027,97.9122,97.9495,6780.0
2015-07-27 13:00:00,131.6,131.6,131.37,131.41,6116.0,98.0016,98.0016,97.8303,97.8601,6116.0
2015-07-27 13:30:00,131.41,131.64,131.36,131.63,5738.0,97.8601,98.0314,97.8229,98.0239,5738.0
2015-07-27 14:00:00,131.64,131.85,131.56,131.8,5910.0,98.0314,98.1878,97.9718,98.1505,5910.0
2015-07-27 14:30:00,131.83,131.84,131.68,131.74,5125.0,98.1729,98.1803,98.0612,98.1059,5125.0
2015-07-27 15:00:00,131.72,131.81,131.48,131.48,23672.0,98.091,98.158,97.9122,97.9122,23672.0
2015-07-27 15:30:00,131.45,131.82,131.36,131.81,28799.0,97.8899,98.1654,97.8229,98.158,28799.0
2015-07-28 09:30:00,131.08,131.1,130.61,130.85,37517.0,97.6144,97.6292,97.2643,97.4431,37517.0
2015-07-28 10:00:00,130.8,130.83,130.42,130.43,23778.0,97.4058,97.4282,97.1229,97.1303,23778.0
2015-07-28 10:30:00,130.42,130.83,130.37,130.81,19080.0,97.1229,97.4282,97.0856,97.4133,19080.0
2015-07-28 11:00:00,130.83,131.12,130.81,131.12,29467.0,97.4282,97.6441,97.4133,97.6441,29467.0
2015-07-28 11:30:00,131.14,131.32,131.07,131.3,16504.0,97.659,97.7931,97.6069,97.7782,16504.0
2015-07-28 12:00:00,131.3,131.51,131.26,131.48,13717.0,97.7782,97.9346,97.7484,97.9122,13717.0
2015-07-28 12:30:00,131.49,131.55,131.45,131.51,12339.0,97.9197,97.9644,97.8899,97.9346,12339.0
2015-07-28 13:00:00,131.51,131.82,131.51,131.76,17905.0,97.9346,98.1654,97.9346,98.1207,17905.0
2015-07-28 13:30:00,131.76,131.77,131.62,131.67,17581.0,98.1207,98.1282,98.0165,98.0537,17581.0
2015-07-28 14:00:00,131.66,131.92,131.64,131.92,9011.0,98.0463,98.2399,98.0314,98.2399,9011.0
2015-07-28 14:30:00,131.9,131.92,131.75,131.89,22377.0,98.225,98.2399,98.1133,98.2176,22377.0
2015-07-28 15:00:00,131.89,131.89,131.74,131.78,30712.0,98.2176,98.2176,98.1059,98.1356,30712.0
2015-07-28 15:30:00,131.81,131.87,131.65,131.8,54583.0,98.158,98.2027,98.0388,98.1505,54583.0
2015-07-29 09:30:00,131.71,131.84,131.6,131.78,22865.0,98.0835,98.1803,98.0016,98.1356,22865.0
2015-07-29 10:00:00,131.77,131.88,131.66,131.77,15722.0,98.1282,98.2101,98.0463,98.1282,15722.0
2015-07-29 10:30:00,131.83,131.97,131.82,131.85,10043.0,98.1729,98.2771,98.1654,98.1878,10043.0
2015-07-29 11:00:00,131.85,131.97,131.81,131.87,8435.0,98.1878,98.2771,98.158,98.2027,8435.0
2015-07-29 11:30:00,131.88,132.2,131.88,132.2,5172.0,98.2101,98.4484,98.2101,98.4484,5172.0
2015-07-29 12:00:00,132.23,132.24,132.02,132.08,7350.0,98.4708,98.4782,98.3144,98.359,7350.0
2015-07-29 12:30:00,132.07,132.2,132.02,132.15,2737.0,98.3516,98.4484,98.3144,98.4112,2737.0
2015-07-29 13:00:00,132.17,132.35,132.13,132.29,6000.0,98.4261,98.5601,98.3963,98.5154,6000.0
2015-07-29 13:30:00,132.29,132.32,132.08,132.21,3759.0,98.5154,98.5378,98.359,98.4559,3759.0
2015-07-29 14:00:00,132.27,132.6,132.09,132.6,8596.0,98.5005,98.7463,98.3665,98.7463,8596.0
2015-07-29 14:30:00,132.53,132.84,132.53,132.79,8787.0,98.6942,98.925,98.6942,98.8878,8787.0
2015-07-29 15:00:00,132.77,132.78,132.55,132.68,17545.0,98.8729,98.8803,98.7091,98.8059,17545.0
2015-07-29 15:30:00,132.71,132.75,132.57,132.6,46872.0,98.8282,98.858,98.7239,98.7463,46872.0
2015-07-30 09:30:00,132.0,132.0,131.25,131.64,32488.0,98.2995,98.2995,97.741,98.0314,32488.0
2015-07-30 10:00:00,131.55,131.88,131.55,131.85,8593.0,97.9644,98.2101,97.9644,98.1878,8593.0
2015-07-30 10:30:00,131.85,131.96,131.84,131.85,10122.0,98.1878,98.2697,98.1803,98.1878,10122.0
2015-07-30 11:00:00,131.86,132.14,131.67,132.09,17700.0,98.1952,98.4037,98.0537,98.3665,17700.0
2015-07-30 11:30:00,132.06,132.13,131.99,132.0,8692.0,98.3442,98.3963,98.292,98.2995,8692.0
2015-07-30 12:00:00,132.01,132.13,131.93,132.08,10842.0,98.3069,98.3963,98.2473,98.359,10842.0
2015-07-30 12:30:00,132.11,132.32,132.11,132.32,20400.0,98.3814,98.5378,98.3814,98.5378,20400.0
2015-07-30 13:00:00,132.32,132.34,132.22,132.28,9248.0,98.5378,98.5527,98.4633,98.508,9248.0
2015-07-30 13:30:00,132.3,132.3,132.15,132.18,6261.0,98.5229,98.5229,98.4112,98.4335,6261.0
2015-07-30 14:00:00,132.21,132.26,132.02,132.07,11705.0,98.4559,98.4931,98.3144,98.3516,11705.0
2015-07-30 14:30:00,132.08,132.31,132.05,132.27,13578.0,98.359,98.5303,98.3367,98.5005,13578.0
2015-07-30 15:00:00,132.31,132.43,132.28,132.32,25805.0,98.5303,98.6197,98.508,98.5378,25805.0
2015-07-30 15:30:00,132.33,132.38,132.23,132.26,40914.0,98.5452,98.5825,98.4708,98.4931,40914.0
2015-07-31 09:30:00,133.51,133.52,133.15,133.24,17203.0,99.424,99.4314,99.1559,99.2229,17203.0
2015-07-31 10:00:00,133.22,133.43,133.05,133.38,8348.0,99.208,99.3644,99.0814,99.3271,8348.0
2015-07-31 10:30:00,133.32,133.71,133.32,133.64,50885.0,99.2825,99.5729,99.2825,99.5208,50885.0
2015-07-31 11:00:00,133.6,133.67,133.51,133.67,12880.0,99.491,99.5431,99.424,99.5431,12880.0
2015-07-31 11:30:00,133.69,133.69,133.45,133.48,8197.0,99.558,99.558,99.3793,99.4016,8197.0
2015-07-31 12:00:00,133.49,133.64,133.47,133.6,8005.0,99.4091,99.5208,99.3942,99.491,8005.0
2015-07-31 12:30:00,133.59,133.59,133.47,133.55,5835.0,99.4835,99.4835,99.3942,99.4537,5835.0
2015-07-31 13:00:00,133.55,133.6,133.36,133.37,6217.0,99.4537,99.491,99.3123,99.3197,6217.0
2015-07-31 13:30:00,133.39,133.49,133.33,133.45,5012.0,99.3346,99.4091,99.2899,99.3793,5012.0
2015-07-31 14:00:00,133.48,133.56,133.32,133.41,6844.0,99.4016,99.4612,99.2825,99.3495,6844.0
2015-07-31 14:30:00,133.42,133.53,133.34,133.45,6936.0,99.3569,99.4389,99.2974,99.3793,6936.0
2015-07-31 15:00:00,133.45,133.53,133.28,133.3,11700.0,99.3793,99.4389,99.2527,99.2676,11700.0
2015-07-31 15:30:00,133.28,133.57,133.28,133.53,22221.0,99.2527,99.4686,99.2527,99.4389,22221.0
2015-08-03 09:30:00,132.44,132.55,132.0,132.53,39198.0,98.6271,98.7091,98.2995,98.6942,39198.0
2015-08-03 10:00:00,132.55,132.56,132.31,132.42,13400.0,98.7091,98.7165,98.5303,98.6122,13400.0
2015-08-03 10:30:00,132.38,132.75,132.36,132.71,18977.0,98.5825,98.858,98.5676,98.8282,18977.0
2015-08-03 11:00:00,132.77,133.18,132.7,133.15,12255.0,98.8729,99.1782,98.8208,99.1559,12255.0
2015-08-03 11:30:00,133.1,133.31,133.1,133.24,9955.0,99.1186,99.275,99.1186,99.2229,9955.0
2015-08-03 12:00:00,133.2,133.39,133.15,133.39,10852.0,99.1931,99.3346,99.1559,99.3346,10852.0
2015-08-03 12:30:00,133.37,133.37,132.94,133.02,8226.0,99.3197,99.3197,98.9995,99.0591,8226.0
2015-08-03 13:00:00,133.0,133.0,132.87,132.97,7926.0,99.0442,99.0442,98.9474,99.0218,7926.0
2015-08-03 13:30:00,133.0,133.3,133.0,133.08,11185.0,99.0442,99.2676,99.0442,99.1037,11185.0
2015-08-03 14:00:00,133.07,133.1,132.84,133.06,18419.0,99.0963,99.1186,98.925,99.0888,18419.0
2015-08-03 14:30:00,133.05,133.29,132.99,133.15,8617.0,99.0814,99.2601,99.0367,99.1559,8617.0
2015-08-03 15:00:00,133.21,133.24,133.0,133.06,26105.0,99.2005,99.2229,99.0442,99.0888,26105.0
2015-08-03 15:30:00,133.08,133.29,133.01,133.19,56865.0,99.1037,99.2601,99.0516,99.1857,56865.0
2015-08-04 09:30:00,131.37,131.39,128.38,129.35,73425.0,97.8303,97.8452,95.6037,96.326,73425.0
2015-08-04 10:00:00,129.27,129.28,128.65,128.96,51671.0,96.2665,96.2739,95.8047,96.0356,51671.0
2015-08-04 10:30:00,128.9,128.9,128.6,128.6,38289.0,95.9909,95.9909,95.7675,95.7675,38289.0
2015-08-04 11:00:00,128.59,128.77,128.39,128.7,30175.0,95.7601,95.8941,95.6111,95.842,30175.0
2015-08-04 11:30:00,128.67,129.18,128.62,129.14,30494.0,95.8196,96.1994,95.7824,96.1696,30494.0
2015-08-04 12:00:00,129.14,129.6,129.12,129.14,31505.0,96.1696,96.5122,96.1548,96.1696,31505.0
2015-08-04 12:30:00,129.13,129.3,129.11,129.2,4600.0,96.1622,96.2888,96.1473,96.2143,4600.0
2015-08-04 13:00:00,129.12,129.46,129.09,129.39,12403.0,96.1548,96.408,96.1324,96.3558,12403.0
2015-08-04 13:30:00,129.44,129.47,129.31,129.39,24363.0,96.3931,96.4154,96.2962,96.3558,24363.0
2015-08-04 14:00:00,129.38,129.38,128.89,129.19,20075.0,96.3484,96.3484,95.9835,96.2069,20075.0
2015-08-04 14:30:00,129.18,129.62,129.11,129.61,22996.0,96.1994,96.5271,96.1473,96.5197,22996.0
2015-08-04 15:00:00,129.61,129.72,129.55,129.65,21616.0,96.5197,96.6016,96.475,96.5494,21616.0
2015-08-04 15:30:00,129.7,129.91,129.66,129.76,34750.0,96.5867,96.7431,96.5569,96.6314,34750.0
2015-08-05 09:30:00,128.69,128.76,128.35,128.53,77089.0,95.8345,95.8867,95.5813,95.7154,77089.0
2015-08-05 10:00:00,128.49,128.79,128.38,128.79,25834.0,95.6856,95.909,95.6037,95.909,25834.0
2015-08-05 10:30:00,128.79,128.98,128.65,128.65,41539.0,95.909,96.0505,95.8047,95.8047,41539.0
2015-08-05 11:00:00,128.68,128.79,128.62,128.7,25705.0,95.8271,95.909,95.7824,95.842,25705.0
2015-08-05 11:30:00,128.72,128.74,128.53,128.57,15584.0,95.8569,95.8718,95.7154,95.7452,15584.0
2015-08-05 12:00:00,128.57,128.64,128.48,128.54,13506.0,95.7452,95.7973,95.6782,95.7228,13506.0
2015-08-05 12:30:00,128.54,128.74,128.38,128.72,26587.0,95.7228,95.8718,95.6037,95.8569,26587.0
2015-08-05 13:00:00,128.72,128.74,128.42,128.53,10367.0,95.8569,95.8718,95.6335,95.7154,10367.0
2015-08-05 13:30:00,128.55,128.67,128.44,128.55,11343.0,95.7303,95.8196,95.6484,95.7303,11343.0
2015-08-05 14:00:00,128.5,128.61,128.47,128.56,12772.0,95.693,95.775,95.6707,95.7377,12772.0
2015-08-05 14:30:00,128.58,128.69,128.51,128.51,21044.0,95.7526,95.8345,95.7005,95.7005,21044.0
2015-08-05 15:00:00,128.51,128.65,128.36,128.38,32189.0,95.7005,95.8047,95.5888,95.6037,32189.0
2015-08-05 15:30:00,128.38,128.45,128.17,128.31,67700.0,95.6037,95.6558,95.4473,95.5516,67700.0
2015-08-06 09:30:00,128.96,129.45,128.9,129.0,32438.0,96.0356,96.4005,95.9909,96.0654,32438.0
2015-08-06 10:00:00,129.0,129.11,128.74,128.99,28275.0,96.0654,96.1473,95.8718,96.0579,28275.0
2015-08-06 10:30:00,128.96,129.23,128.89,129.01,10209.0,96.0356,96.2367,95.9835,96.0728,10209.0
2015-08-06 11:00:00,129.0,129.11,128.86,128.93,12081.0,96.0654,96.1473,95.9611,96.0133,12081.0
2015-08-06 11:30:00,128.95,128.97,128.65,128.65,10642.0,96.0282,96.0431,95.8047,95.8047,10642.0
2015-08-06 12:00:00,128.67,128.95,128.67,128.8,9291.0,95.8196,96.0282,95.8196,95.9165,9291.0
2015-08-06 12:30:00,128.81,128.89,128.71,128.87,7507.0,95.9239,95.9835,95.8494,95.9686,7507.0
2015-08-06 13:00:00,128.86,128.94,128.78,128.81,9307.0,95.9611,96.0207,95.9016,95.9239,9307.0
2015-08-06 13:30:00,128.85,129.0,128.85,128.89,10976.0,95.9537,96.0654,95.9537,95.9835,10976.0
2015-08-06 14:00:00,128.87,128.93,128.81,128.91,10805.0,95.9686,96.0133,95.9239,95.9984,10805.0
2015-08-06 14:30:00,128.91,128.95,128.78,128.81,13707.0,95.9984,96.0282,95.9016,95.9239,13707.0
2015-08-06 15:00:00,128.81,128.85,128.73,128.76,9409.0,95.9239,95.9537,95.8643,95.8867,9409.0
2015-08-06 15:30:00,128.74,129.0,128.74,128.85,25043.0,95.8718,96.0654,95.8718,95.9537,25043.0
2015-08-07 09:30:00,129.86,130.0,129.55,129.93,20503.0,96.7058,96.8101,96.475,96.758,20503.0
2015-08-07 10:00:00,129.87,129.97,129.61,129.64,7562.0,96.7133,96.7877,96.5197,96.542,7562.0
2015-08-07 10:30:00,129.67,129.89,129.66,129.8,11938.0,96.5643,96.7282,96.5569,96.6611,11938.0
2015-08-07 11:00:00,129.78,129.83,129.61,129.71,5678.0,96.6463,96.6835,96.5197,96.5941,5678.0
2015-08-07 11:30:00,129.69,129.7,129.54,129.57,15010.0,96.5792,96.5867,96.4675,96.4899,15010.0
2015-08-07 12:00:00,129.57,129.83,129.57,129.81,4000.0,96.4899,96.6835,96.4899,96.6686,4000.0
2015-08-07 12:30:00,129.7,129.83,129.7,129.72,1600.0,96.5867,96.6835,96.5867,96.6016,1600.0
2015-08-07 13:00:00,129.69,129.74,129.6,129.74,3699.0,96.5792,96.6165,96.5122,96.6165,3699.0
2015-08-07 13:30:00,129.74,129.81,129.71,129.73,4939.0,96.6165,96.6686,96.5941,96.609,4939.0
2015-08-07 14:00:00,129.68,129.7,129.52,129.7,7176.0,96.5718,96.5867,96.4526,96.5867,7176.0
2015-08-07 14:30:00,129.74,129.81,129.7,129.73,5902.0,96.6165,96.6686,96.5867,96.609,5902.0
2015-08-07 15:00:00,129.78,129.85,129.64,129.81,15426.0,96.6463,96.6984,96.542,96.6686,15426.0
2015-08-07 15:30:00,129.83,129.99,129.81,129.99,17682.0,96.6835,96.8026,96.6686,96.8026,17682.0
2015-08-10 09:30:00,130.5,131.19,130.07,131.09,28401.0,97.1824,97.6963,96.8622,97.6218,28401.0
2015-08-10 10:00:00,131.03,131.22,131.02,131.13,11783.0,97.5771,97.7186,97.5697,97.6516,11783.0
2015-08-10 10:30:00,131.14,131.26,131.08,131.26,5167.0,97.659,97.7484,97.6144,97.7484,5167.0
2015-08-10 11:00:00,131.28,131.43,131.28,131.35,6968.0,97.7633,97.875,97.7633,97.8154,6968.0
2015-08-10 11:30:00,131.22,131.35,131.08,131.24,8648.0,97.7186,97.8154,97.6144,97.7335,8648.0
2015-08-10 12:00:00,131.25,131.41,130.93,131.08,25137.0,97.741,97.8601,97.5026,97.6144,25137.0
2015-08-10 12:30:00,131.02,131.06,130.93,130.99,41757.0,97.5697,97.5995,97.5026,97.5473,41757.0
2015-08-10 13:00:00,130.99,131.06,130.96,131.01,13443.0,97.5473,97.5995,97.525,97.5622,13443.0
2015-08-10 13:30:00,130.98,131.03,130.89,130.95,35586.0,97.5399,97.5771,97.4729,97.5175,35586.0
2015-08-10 14:00:00,130.97,131.03,130.91,131.02,7318.0,97.5324,97.5771,97.4878,97.5697,7318.0
2015-08-10 14:30:00,131.0,131.03,130.92,130.99,8211.0,97.5548,97.5771,97.4952,97.5473,8211.0
2015-08-10 15:00:00,131.0,131.04,130.95,131.0,14528.0,97.5548,97.5846,97.5175,97.5548,14528.0
2015-08-10 15:30:00,131.01,131.05,130.99,131.02,17065.0,97.5622,97.592,97.5473,97.5697,17065.0
2015-08-11 09:30:00,129.65,129.65,129.07,129.21,24542.0,96.5494,96.5494,96.1175,96.2218,24542.0
2015-08-11 10:00:00,129.19,129.3,129.07,129.28,14238.0,96.2069,96.2888,96.1175,96.2739,14238.0
2015-08-11 10:30:00,129.26,129.27,129.01,129.01,6280.0,96.259,96.2665,96.0728,96.0728,6280.0
2015-08-11 11:00:00,129.01,129.07,128.92,128.98,20845.0,96.0728,96.1175,96.0058,96.0505,20845.0
2015-08-11 11:30:00,129.02,129.02,128.8,128.93,10258.0,96.0803,96.0803,95.9165,96.0133,10258.0
2015-08-11 12:00:00,128.9,129.03,128.89,128.97,7956.0,95.9909,96.0877,95.9835,96.0431,7956.0
2015-08-11 12:30:00,128.95,129.03,128.85,128.86,9636.0,96.0282,96.0877,95.9537,95.9611,9636.0
2015-08-11 13:00:00,128.82,128.91,128.78,128.88,8422.0,95.9313,95.9984,95.9016,95.976,8422.0
2015-08-11 13:30:00,128.88,128.93,128.76,128.77,8717.0,95.976,96.0133,95.8867,95.8941,8717.0
2015-08-11 14:00:00,128.76,128.79,128.69,128.78,8006.0,95.8867,95.909,95.8345,95.9016,8006.0
2015-08-11 14:30:00,128.85,128.95,128.78,128.93,13548.0,95.9537,96.0282,95.9016,96.0133,13548.0
2015-08-11 15:00:00,128.95,129.1,128.85,129.08,14284.0,96.0282,96.1399,95.9537,96.125,14284.0
2015-08-11 15:30:00,129.08,129.08,128.9,128.96,24532.0,96.125,96.125,95.9909,96.0356,24532.0
2015-08-12 09:30:00,127.29,127.69,126.71,126.92,57015.0,94.792,95.0898,94.36,94.5164,57015.0
2015-08-12 10:00:00,126.92,126.99,126.04,126.2,52890.0,94.5164,94.5686,93.8611,93.9803,52890.0
2015-08-12 10:30:00,126.15,126.29,126.03,126.12,16475.0,93.943,94.0473,93.8537,93.9207,16475.0
2015-08-12 11:00:00,126.11,126.8,126.1,126.76,21705.0,93.9132,94.4271,93.9058,94.3973,21705.0
2015-08-12 11:30:00,126.75,126.75,126.17,126.24,65142.0,94.3898,94.3898,93.9579,94.01,65142.0
2015-08-12 12:00:00,126.25,126.4,126.22,126.4,38972.0,94.0175,94.1292,93.9951,94.1292,38972.0
2015-08-12 12:30:00,126.48,126.72,126.44,126.48,25642.0,94.1888,94.3675,94.159,94.1888,25642.0
2015-08-12 13:00:00,126.54,126.71,126.5,126.59,21814.0,94.2334,94.36,94.2037,94.2707,21814.0
2015-08-12 13:30:00,126.58,126.89,126.34,126.89,21718.0,94.2632,94.4941,94.0845,94.4941,21718.0
2015-08-12 14:00:00,126.84,127.19,126.73,126.74,46393.0,94.4569,94.7175,94.3749,94.3824,46393.0
2015-08-12 14:30:00,126.73,127.27,126.68,127.24,10023.0,94.3749,94.7771,94.3377,94.7547,10023.0
2015-08-12 15:00:00,127.23,127.48,127.2,127.46,20264.0,94.7473,94.9335,94.7249,94.9186,20264.0
2015-08-12 15:30:00,127.48,127.64,127.3,127.43,66278.0,94.9335,95.0526,94.7994,94.8962,66278.0
2015-08-13 09:30:00,127.15,127.6,126.86,127.19,21290.0,94.6877,95.0228,94.4717,94.7175,21290.0
2015-08-13 10:00:00,127.13,127.69,127.09,127.69,9434.0,94.6728,95.0898,94.643,95.0898,9434.0
2015-08-13 10:30:00,127.59,127.99,127.59,127.89,8929.0,95.0154,95.3133,95.0154,95.2388,8929.0
2015-08-13 11:00:00,127.94,128.04,127.75,127.9,10384.0,95.276,95.3505,95.1345,95.2462,10384.0
2015-08-13 11:30:00,127.93,128.11,127.89,127.98,6689.0,95.2686,95.4026,95.2388,95.3058,6689.0
2015-08-13 12:00:00,127.95,128.1,127.95,128.06,4514.0,95.2835,95.3952,95.2835,95.3654,4514.0
2015-08-13 12:30:00,128.09,128.11,127.88,128.02,3806.0,95.3877,95.4026,95.2313,95.3356,3806.0
2015-08-13 13:00:00,127.96,128.02,127.89,127.94,13075.0,95.2909,95.3356,95.2388,95.276,13075.0
2015-08-13 13:30:00,127.93,127.93,127.8,127.82,4073.0,95.2686,95.2686,95.1718,95.1867,4073.0
2015-08-13 14:00:00,127.76,128.1,127.76,128.1,3703.0,95.142,95.3952,95.142,95.3952,3703.0
2015-08-13 14:30:00,128.08,128.15,128.08,128.08,4317.0,95.3803,95.4324,95.3803,95.3803,4317.0
2015-08-13 15:00:00,128.06,128.06,127.81,127.82,5012.0,95.3654,95.3654,95.1792,95.1867,5012.0
2015-08-13 15:30:00,127.77,127.84,127.65,127.79,13085.0,95.1494,95.2015,95.0601,95.1643,13085.0
2015-08-14 09:30:00,127.79,128.18,127.66,128.07,11417.0,95.1643,95.4547,95.0675,95.3728,11417.0
2015-08-14 10:00:00,128.06,128.1,127.78,127.78,7505.0,95.3654,95.3952,95.1569,95.1569,7505.0
2015-08-14 10:30:00,127.79,127.84,127.68,127.72,8010.0,95.1643,95.2015,95.0824,95.1122,8010.0
2015-08-14 11:00:00,127.68,127.73,127.57,127.66,5884.0,95.0824,95.1196,95.0005,95.0675,5884.0
2015-08-14 11:30:00,127.64,127.83,127.57,127.8,5669.0,95.0526,95.1941,95.0005,95.1718,5669.0
2015-08-14 12:00:00,127.84,127.84,127.73,127.83,3723.0,95.2015,95.2015,95.1196,95.1941,3723.0
2015-08-14 12:30:00,127.82,127.93,127.77,127.83,2785.0,95.1867,95.2686,95.1494,95.1941,2785.0
2015-08-14 13:00:00,127.86,128.1,127.86,128.0,5358.0,95.2164,95.3952,95.2164,95.3207,5358.0
2015-08-14 13:30:00,128.0,128.08,127.83,127.84,4459.0,95.3207,95.3803,95.1941,95.2015,4459.0
2015-08-14 14:00:00,127.83,127.94,127.79,127.89,3938.0,95.1941,95.276,95.1643,95.2388,3938.0
2015-08-14 14:30:00,127.86,128.05,127.84,128.03,5708.0,95.2164,95.3579,95.2015,95.343,5708.0
2015-08-14 15:00:00,128.03,128.22,128.03,128.17,8833.0,95.343,95.4845,95.343,95.4473,8833.0
2015-08-14 15:30:00,128.19,128.24,128.1,128.15,15421.0,95.4622,95.4994,95.3952,95.4324,15421.0
2015-08-17 09:30:00,127.5,127.55,127.1,127.14,11681.0,94.9484,94.9856,94.6505,94.6803,11681.0
2015-08-17 10:00:00,127.13,127.73,127.11,127.73,10786.0,94.6728,95.1196,94.6579,95.1196,10786.0
2015-08-17 10:30:00,127.73,127.74,127.5,127.59,7988.0,95.1196,95.1271,94.9484,95.0154,7988.0
2015-08-17 11:00:00,127.64,127.99,127.64,127.75,8886.0,95.0526,95.3133,95.0526,95.1345,8886.0
2015-08-17 11:30:00,127.78,127.78,127.49,127.58,6843.0,95.1569,95.1569,94.9409,95.0079,6843.0
2015-08-17 12:00:00,127.61,127.62,127.38,127.43,7226.0,95.0303,95.0377,94.859,94.8962,7226.0
2015-08-17 12:30:00,127.47,127.67,127.4,127.67,3872.0,94.926,95.075,94.8739,95.075,3872.0
2015-08-17 13:00:00,127.74,127.91,127.66,127.85,7805.0,95.1271,95.2537,95.0675,95.209,7805.0
2015-08-17 13:30:00,127.91,127.93,127.76,127.88,5838.0,95.2537,95.2686,95.142,95.2313,5838.0
2015-08-17 14:00:00,127.84,127.87,127.77,127.85,6408.0,95.2015,95.2239,95.1494,95.209,6408.0
2015-08-17 14:30:00,127.83,127.98,127.83,127.92,7762.0,95.1941,95.3058,95.1941,95.2611,7762.0
2015-08-17 15:00:00,127.89,127.93,127.66,127.71,7582.0,95.2388,95.2686,95.0675,95.1047,7582.0
2015-08-17 15:30:00,127.73,127.86,127.72,127.8,21710.0,95.1196,95.2164,95.1122,95.1718,21710.0
2015-08-18 09:30:00,127.61,127.77,127.44,127.66,12707.0,95.0303,95.1494,94.9037,95.0675,12707.0
2015-08-18 10:00:00,127.66,127.99,127.65,127.9,10918.0,95.0675,95.3133,95.0601,95.2462,10918.0
2015-08-18 10:30:00,127.9,128.0,127.77,127.91,6582.0,95.2462,95.3207,95.1494,95.2537,6582.0
2015-08-18 11:00:00,127.87,127.91,127.58,127.82,7835.0,95.2239,95.2537,95.0079,95.1867,7835.0
2015-08-18 11:30:00,127.8,127.85,127.64,127.82,3975.0,95.1718,95.209,95.0526,95.1867,3975.0
2015-08-18 12:00:00,127.81,127.89,127.7,127.89,5227.0,95.1792,95.2388,95.0973,95.2388,5227.0
2015-08-18 12:30:00,127.84,127.88,127.7,127.7,6195.0,95.2015,95.2313,95.0973,95.0973,6195.0
2015-08-18 13:00:00,127.65,127.9,127.62,127.9,6670.0,95.0601,95.2462,95.0377,95.2462,6670.0
2015-08-18 13:30:00,127.96,127.98,127.85,127.91,8839.0,95.2909,95.3058,95.209,95.2537,8839.0
2015-08-18 14:00:00,127.89,128.07,127.82,128.02,9335.0,95.2388,95.3728,95.1867,95.3356,9335.0
2015-08-18 14:30:00,128.01,128.01,127.64,127.64,13984.0,95.3281,95.3281,95.0526,95.0526,13984.0
2015-08-18 15:00:00,127.66,127.86,127.65,127.84,12175.0,95.0675,95.2164,95.0601,95.2015,12175.0
2015-08-18 15:30:00,127.83,127.9,127.7,127.83,31555.0,95.1941,95.2462,95.0973,95.1941,31555.0
2015-08-19 09:30:00,126.39,126.7,125.82,125.93,52571.0,94.1217,94.3526,93.6973,93.7792,52571.0
2015-08-19 10:00:00,125.95,126.39,125.94,126.27,12767.0,93.7941,94.1217,93.7866,94.0324,12767.0
2015-08-19 10:30:00,126.27,126.34,126.07,126.07,20385.0,94.0324,94.0845,93.8834,93.8834,20385.0
2015-08-19 11:00:00,126.08,126.25,125.84,125.84,13728.0,93.8909,94.0175,93.7122,93.7122,13728.0
2015-08-19 11:30:00,125.78,125.97,125.67,125.97,11933.0,93.6675,93.809,93.5856,93.809,11933.0
2015-08-19 12:00:00,125.97,126.11,125.95,126.04,10505.0,93.809,93.9132,93.7941,93.8611,10505.0
2015-08-19 12:30:00,126.09,126.38,126.09,126.33,5700.0,93.8983,94.1143,93.8983,94.0771,5700.0
2015-08-19 13:00:00,126.34,126.45,126.25,126.34,9991.0,94.0845,94.1664,94.0175,94.0845,9991.0
2015-08-19 13:30:00,126.32,126.65,126.22,126.42,8438.0,94.0696,94.3154,93.9951,94.1441,8438.0
2015-08-19 14:00:00,126.42,127.01,126.42,126.56,7961.0,94.1441,94.5835,94.1441,94.2483,7961.0
2015-08-19 14:30:00,126.57,126.6,126.01,126.1,10049.0,94.2558,94.2781,93.8388,93.9058,10049.0
2015-08-19 15:00:00,126.06,126.26,125.99,126.21,9245.0,93.876,94.0249,93.8239,93.9877,9245.0
2015-08-19 15:30:00,126.23,126.27,125.98,126.04,40071.0,94.0026,94.0324,93.8164,93.8611,40071.0
2015-08-20 09:30:00,124.54,124.54,123.36,123.5,67596.0,92.7441,92.7441,91.8653,91.9696,67596.0
2015-08-20 10:00:00,123.48,123.59,123.21,123.24,27604.0,91.9547,92.0366,91.7536,91.776,27604.0
2015-08-20 10:30:00,123.26,123.43,123.13,123.2,41720.0,91.7909,91.9175,91.694,91.7462,41720.0
2015-08-20 11:00:00,123.2,123.26,122.92,123.02,28443.0,91.7462,91.7909,91.5377,91.6121,28443.0
2015-08-20 11:30:00,123.04,123.08,122.92,123.08,15379.0,91.627,91.6568,91.5377,91.6568,15379.0
2015-08-20 12:00:00,123.05,123.07,122.88,122.91,12013.0,91.6345,91.6494,91.5079,91.5302,12013.0
2015-08-20 12:30:00,122.92,122.98,122.6,122.72,14302.0,91.5377,91.5823,91.2994,91.3887,14302.0
2015-08-20 13:00:00,122.7,122.97,122.53,122.93,19661.0,91.3738,91.5749,91.2472,91.5451,19661.0
2015-08-20 13:30:00,122.94,123.03,122.76,123.03,24261.0,91.5526,91.6196,91.4185,91.6196,24261.0
2015-08-20 14:00:00,123.01,123.05,122.7,122.71,16405.0,91.6047,91.6345,91.3738,91.3813,16405.0
2015-08-20 14:30:00,122.75,122.75,122.45,122.46,22399.0,91.4111,91.4111,91.1877,91.1951,22399.0
2015-08-20 15:00:00,122.49,122.75,122.47,122.75,39989.0,91.2174,91.4111,91.2025,91.4111,39989.0
2015-08-20 15:30:00,122.75,122.83,122.46,122.56,75418.0,91.4111,91.4706,91.1951,91.2696,75418.0
2015-08-21 09:30:00,122.1,122.26,121.62,122.06,33823.0,90.927,91.0462,90.5696,90.8972,33823.0
2015-08-21 10:00:00,122.05,122.46,121.85,121.85,11381.0,90.8898,91.1951,90.7408,90.7408,11381.0
2015-08-21 10:30:00,121.94,121.94,121.12,121.2,36400.0,90.8079,90.8079,90.1972,90.2568,36400.0
2015-08-21 11:00:00,121.24,121.28,120.3,120.43,29425.0,90.2866,90.3164,89.5866,89.6834,29425.0
2015-08-21 11:30:00,120.38,120.86,120.11,120.81,27275.0,89.6461,90.0036,89.4451,89.9664,27275.0
2015-08-21 12:00:00,120.84,121.0,120.33,120.35,27117.0,89.9887,90.1078,89.6089,89.6238,27117.0
2015-08-21 12:30:00,120.33,120.54,119.79,119.79,33609.0,89.6089,89.7653,89.2068,89.2068,33609.0
2015-08-21 13:00:00,119.78,120.03,119.7,119.99,13035.0,89.1993,89.3855,89.1397,89.3557,13035.0
2015-08-21 13:30:00,119.99,120.06,119.74,120.02,18098.0,89.3557,89.4078,89.1695,89.378,18098.0
2015-08-21 14:00:00,119.95,120.15,119.95,120.08,23886.0,89.3259,89.4749,89.3259,89.4227,23886.0
2015-08-21 14:30:00,120.02,120.09,119.35,119.58,17302.0,89.378,89.4302,88.8791,89.0504,17302.0
2015-08-21 15:00:00,119.52,119.61,119.01,119.21,31241.0,89.0057,89.0727,88.6259,88.7748,31241.0
2015-08-21 15:30:00,119.25,119.48,118.91,119.0,81481.0,88.8046,88.9759,88.5514,88.6185,81481.0
2015-08-24 09:30:00,110.23,112.02,105.0,110.96,212467.0,82.0875,83.4205,78.1928,82.6311,212467.0
2015-08-24 10:00:00,110.91,114.0,110.77,113.16,82993.0,82.5939,84.895,82.4896,84.2695,82993.0
2015-08-24 10:30:00,113.13,113.47,112.27,113.08,34364.0,84.2471,84.5003,83.6067,84.2099,34364.0
2015-08-24 11:00:00,113.12,113.13,112.46,112.85,76767.0,84.2397,84.2471,83.7482,84.0386,76767.0
2015-08-24 11:30:00,112.85,114.85,112.81,114.81,48456.0,84.0386,85.528,84.0088,85.4982,48456.0
2015-08-24 12:00:00,114.83,115.51,114.4,115.21,46271.0,85.5131,86.0195,85.1929,85.7961,46271.0
2015-08-24 12:30:00,115.17,115.75,114.98,115.5,51431.0,85.7663,86.1982,85.6248,86.012,51431.0
2015-08-24 13:00:00,115.59,116.05,115.59,115.7,31235.0,86.0791,86.4216,86.0791,86.161,31235.0
2015-08-24 13:30:00,115.7,115.74,115.08,115.08,32974.0,86.161,86.1908,85.6993,85.6993,32974.0
2015-08-24 14:00:00,115.08,115.13,114.5,114.53,25516.0,85.6993,85.7365,85.2673,85.2897,25516.0
2015-08-24 14:30:00,114.51,114.84,113.8,113.8,25740.0,85.2748,85.5205,84.7461,84.7461,25740.0
2015-08-24 15:00:00,113.8,113.81,113.8,113.8,67727.0,84.7461,84.7535,84.7461,84.7461,67727.0
2015-08-24 15:30:00,113.8,114.89,113.19,113.57,103983.0,84.7461,85.5578,84.2918,84.5748,103983.0
2015-08-25 09:30:00,117.71,117.71,116.11,116.5,96752.0,87.6578,87.6578,86.4663,86.7567,96752.0
2015-08-25 10:00:00,116.5,116.95,116.28,116.5,23773.0,86.7567,87.0918,86.5929,86.7567,23773.0
2015-08-25 10:30:00,116.49,116.55,116.2,116.39,17873.0,86.7493,86.794,86.5333,86.6748,17873.0
2015-08-25 11:00:00,116.56,117.02,116.41,116.79,18710.0,86.8014,87.144,86.6897,86.9727,18710.0
2015-08-25 11:30:00,116.78,116.88,116.45,116.45,24801.0,86.9652,87.0397,86.7195,86.7195,24801.0
2015-08-25 12:00:00,116.45,116.54,116.31,116.34,18865.0,86.7195,86.7865,86.6152,86.6376,18865.0
2015-08-25 12:30:00,116.36,116.36,116.08,116.08,10489.0,86.6525,86.6525,86.444,86.444,10489.0
2015-08-25 13:00:00,116.06,116.06,115.13,115.14,56058.0,86.4291,86.4291,85.7365,85.7439,56058.0
2015-08-25 13:30:00,115.2,115.43,115.16,115.32,38027.0,85.7886,85.9599,85.7588,85.878,38027.0
2015-08-25 14:00:00,115.28,115.49,115.02,115.32,15520.0,85.8482,86.0046,85.6546,85.878,15520.0
2015-08-25 14:30:00,115.3,115.55,115.1,115.47,24246.0,85.8631,86.0493,85.7142,85.9897,24246.0
2015-08-25 15:00:00,115.46,115.54,114.44,114.49,26617.0,85.9822,86.0418,85.2227,85.2599,26617.0
2015-08-25 15:30:00,114.47,114.47,113.38,113.42,67357.0,85.245,85.245,84.4333,84.4631,67357.0
2015-08-26 09:30:00,116.8,116.95,116.25,116.7,62844.0,86.9801,87.0918,86.5706,86.9057,62844.0
2015-08-26 10:00:00,116.6,116.63,115.28,115.93,21405.0,86.8312,86.8535,85.8482,86.3323,21405.0
2015-08-26 10:30:00,115.94,116.26,115.65,115.92,16426.0,86.3397,86.578,86.1237,86.3248,16426.0
2015-08-26 11:00:00,115.95,116.06,115.52,115.76,18206.0,86.3471,86.4291,86.0269,86.2057,18206.0
2015-08-26 11:30:00,115.78,115.88,115.06,115.46,12850.0,86.2206,86.295,85.6844,85.9822,12850.0
2015-08-26 12:00:00,115.4,115.92,115.29,115.49,20753.0,85.9376,86.3248,85.8557,86.0046,20753.0
2015-08-26 12:30:00,115.46,115.87,115.23,115.87,17509.0,85.9822,86.2876,85.811,86.2876,17509.0
2015-08-26 13:00:00,116.0,116.33,115.68,116.29,13066.0,86.3844,86.6301,86.1461,86.6003,13066.0
2015-08-26 13:30:00,116.41,116.88,116.25,116.87,19211.0,86.6897,87.0397,86.5706,87.0323,19211.0
2015-08-26 14:00:00,116.79,116.89,116.01,116.2,18687.0,86.9727,87.0472,86.3918,86.5333,18687.0
2015-08-26 14:30:00,116.2,116.84,116.1,116.62,19204.0,86.5333,87.0099,86.4589,86.8461,19204.0
2015-08-26 15:00:00,116.77,117.6,116.5,117.35,27087.0,86.9578,87.5759,86.7567,87.3897,27087.0
2015-08-26 15:30:00,117.35,117.95,117.35,117.85,41278.0,87.3897,87.8365,87.3897,87.7621,41278.0
2015-08-27 09:30:00,118.67,118.97,118.32,118.64,30493.0,88.3727,88.5961,88.1121,88.3504,30493.0
2015-08-27 10:00:00,118.64,118.98,118.45,118.61,24147.0,88.3504,88.6036,88.2089,88.328,24147.0
2015-08-27 10:30:00,118.62,119.2,118.61,119.03,19242.0,88.3355,88.7674,88.328,88.6408,19242.0
2015-08-27 11:00:00,119.0,119.5,119.0,119.42,24625.0,88.6185,88.9908,88.6185,88.9312,24625.0
2015-08-27 11:30:00,119.37,119.48,119.17,119.29,11153.0,88.894,88.9759,88.7451,88.8344,11153.0
2015-08-27 12:00:00,119.29,119.5,119.24,119.4,12989.0,88.8344,88.9908,88.7972,88.9163,12989.0
2015-08-27 12:30:00,119.36,119.64,119.24,119.62,13500.0,88.8866,89.0951,88.7972,89.0802,13500.0
2015-08-27 13:00:00,119.71,119.88,119.48,119.65,10348.0,89.1472,89.2738,88.9759,89.1025,10348.0
2015-08-27 13:30:00,119.61,119.7,119.36,119.57,18437.0,89.0727,89.1397,88.8866,89.0429,18437.0
2015-08-27 14:00:00,119.56,119.64,118.77,118.94,13530.0,89.0355,89.0951,88.4472,88.5738,13530.0
2015-08-27 14:30:00,118.96,119.28,118.57,118.59,31392.0,88.5887,88.827,88.2982,88.3131,31392.0
2015-08-27 15:00:00,118.68,119.04,118.32,119.04,27065.0,88.3802,88.6482,88.1121,88.6482,27065.0
2015-08-27 15:30:00,119.01,119.54,118.74,119.51,65650.0,88.6259,89.0206,88.4248,88.9983,65650.0
2015-08-28 09:30:00,121.02,121.61,120.89,121.3,49512.0,90.1227,90.5621,90.0259,90.3313,49512.0
2015-08-28 10:00:00,121.2,121.28,120.84,121.07,12906.0,90.2568,90.3164,89.9887,90.16,12906.0
2015-08-28 10:30:00,121.17,121.19,120.8,120.94,11545.0,90.2344,90.2493,89.9589,90.0632,11545.0
2015-08-28 11:00:00,120.9,121.21,120.89,121.11,7704.0,90.0334,90.2642,90.0259,90.1898,7704.0
2015-08-28 11:30:00,121.07,121.12,120.75,120.8,10751.0,90.16,90.1972,89.9217,89.9589,10751.0
2015-08-28 12:00:00,120.76,120.99,120.64,120.77,6585.0,89.9291,90.1004,89.8398,89.9366,6585.0
2015-08-28 12:30:00,120.76,121.13,120.72,121.12,6986.0,89.9291,90.2047,89.8993,90.1972,6986.0
2015-08-28 13:00:00,121.08,121.19,120.91,120.91,9840.0,90.1674,90.2493,90.0408,90.0408,9840.0
2015-08-28 13:30:00,120.89,120.99,120.69,120.89,6870.0,90.0259,90.1004,89.877,90.0259,6870.0
2015-08-28 14:00:00,120.99,121.0,120.66,120.71,6351.0,90.1004,90.1078,89.8547,89.8919,6351.0
2015-08-28 14:30:00,120.72,120.88,120.53,120.78,13361.0,89.8993,90.0185,89.7578,89.944,13361.0
2015-08-28 15:00:00,120.78,120.87,120.58,120.76,16997.0,89.944,90.011,89.7951,89.9291,16997.0
2015-08-28 15:30:00,120.66,120.83,120.33,120.8,47520.0,89.8547,89.9813,89.6089,89.9589,47520.0
2015-08-31 09:30:00,119.13,119.19,118.48,118.61,32041.0,88.7153,88.76,88.2312,88.328,32041.0
2015-08-31 10:00:00,118.6,118.75,118.25,118.71,19718.0,88.3206,88.4323,88.0599,88.4025,19718.0
2015-08-31 10:30:00,118.68,118.85,118.58,118.61,8231.0,88.3802,88.5068,88.3057,88.328,8231.0
2015-08-31 11:00:00,118.57,118.89,118.34,118.89,8799.0,88.2982,88.5365,88.127,88.5365,8799.0
2015-08-31 11:30:00,118.8,119.21,118.67,118.76,7235.0,88.4695,88.7748,88.3727,88.4397,7235.0
2015-08-31 12:00:00,118.71,119.26,118.7,119.26,25178.0,88.4025,88.8121,88.3951,88.8121,25178.0
2015-08-31 12:30:00,119.26,119.26,118.96,118.96,5459.0,88.8121,88.8121,88.5887,88.5887,5459.0
2015-08-31 13:00:00,118.95,119.04,118.75,118.75,5582.0,88.5812,88.6482,88.4323,88.4323,5582.0
2015-08-31 13:30:00,118.7,118.88,118.34,118.48,7143.0,88.3951,88.5291,88.127,88.2312,7143.0
2015-08-31 14:00:00,118.48,118.64,118.28,118.48,9841.0,88.2312,88.3504,88.0823,88.2312,9841.0
2015-08-31 14:30:00,118.43,118.66,118.19,118.28,10372.0,88.194,88.3653,88.0153,88.0823,10372.0
2015-08-31 15:00:00,118.35,118.66,118.28,118.34,8448.0,88.1344,88.3653,88.0823,88.127,8448.0
2015-08-31 15:30:00,118.32,118.73,118.27,118.32,37335.0,88.1121,88.4174,88.0748,88.1121,37335.0
2015-09-01 09:30:00,115.58,115.93,114.95,115.5,55767.0,86.0716,86.3323,85.6025,86.012,55767.0
2015-09-01 10:00:00,115.53,115.61,115.17,115.6,16232.0,86.0344,86.094,85.7663,86.0865,16232.0
2015-09-01 10:30:00,115.67,115.92,115.29,115.29,10140.0,86.1386,86.3248,85.8557,85.8557,10140.0
2015-09-01 11:00:00,115.49,115.68,115.29,115.58,25260.0,86.0046,86.1461,85.8557,86.0716,25260.0
2015-09-01 11:30:00,115.56,115.69,115.4,115.42,10237.0,86.0567,86.1535,85.9376,85.9525,10237.0
2015-09-01 12:00:00,115.47,115.48,115.14,115.19,7823.0,85.9897,85.9971,85.7439,85.7812,7823.0
2015-09-01 12:30:00,115.17,115.26,115.0,115.01,17269.0,85.7663,85.8333,85.6397,85.6471,17269.0
2015-09-01 13:00:00,115.01,115.27,114.63,114.96,23843.0,85.6471,85.8408,85.3642,85.6099,23843.0
2015-09-01 13:30:00,114.88,115.08,114.8,115.07,26942.0,85.5503,85.6993,85.4908,85.6918,26942.0
2015-09-01 14:00:00,114.99,114.99,114.65,114.81,14374.0,85.6322,85.6322,85.379,85.4982,14374.0
2015-09-01 14:30:00,114.74,115.28,114.69,114.71,26733.0,85.4461,85.8482,85.4088,85.4237,26733.0
2015-09-01 15:00:00,114.75,114.8,114.25,114.3,44931.0,85.4535,85.4908,85.0812,85.1184,44931.0
2015-09-01 15:30:00,114.32,114.66,114.08,114.36,55678.0,85.1333,85.3865,84.9546,85.1631,55678.0
2015-09-02 09:30:00,117.25,117.7,117.07,117.15,29905.0,87.3152,87.6504,87.1812,87.2408,29905.0
2015-09-02 10:00:00,117.14,117.35,116.67,116.67,33420.0,87.2333,87.3897,86.8833,86.8833,33420.0
2015-09-02 10:30:00,116.68,116.72,116.33,116.71,11394.0,86.8908,86.9206,86.6301,86.9131,11394.0
2015-09-02 11:00:00,116.83,117.03,116.53,116.95,10240.0,87.0025,87.1514,86.7791,87.0918,10240.0
2015-09-02 11:30:00,116.81,116.81,116.24,116.25,14365.0,86.9876,86.9876,86.5631,86.5706,14365.0
2015-09-02 12:00:00,116.25,116.61,116.2,116.58,7963.0,86.5706,86.8386,86.5333,86.8163,7963.0
2015-09-02 12:30:00,116.61,117.03,116.61,117.02,8230.0,86.8386,87.1514,86.8386,87.144,8230.0
2015-09-02 13:00:00,117.09,117.17,116.77,117.17,6916.0,87.1961,87.2557,86.9578,87.2557,6916.0
2015-09-02 13:30:00,117.11,117.15,116.95,117.12,12141.0,87.211,87.2408,87.0918,87.2184,12141.0
2015-09-02 14:00:00,117.14,117.49,117.06,117.27,11913.0,87.2333,87.494,87.1738,87.3301,11913.0
2015-09-02 14:30:00,117.34,117.34,116.84,117.1,11005.0,87.3823,87.3823,87.0099,87.2035,11005.0
2015-09-02 15:00:00,117.15,117.21,116.79,117.03,12165.0,87.2408,87.2855,86.9727,87.1514,12165.0
2015-09-02 15:30:00,117.03,117.64,117.03,117.63,31040.0,87.1514,87.6057,87.1514,87.5982,31040.0
2015-09-03 09:30:00,120.19,120.39,119.65,120.05,36622.0,89.5046,89.6536,89.1025,89.4004,36622.0
2015-09-03 10:00:00,120.0,120.41,119.98,120.41,19791.0,89.3632,89.6685,89.3483,89.6685,19791.0
2015-09-03 10:30:00,120.35,120.44,120.1,120.42,20280.0,89.6238,89.6908,89.4376,89.6759,20280.0
2015-09-03 11:00:00,120.44,120.44,120.09,120.17,18451.0,89.6908,89.6908,89.4302,89.4898,18451.0
2015-09-03 11:30:00,120.17,120.25,120.01,120.11,24787.0,89.4898,89.5493,89.3706,89.4451,24787.0
2015-09-03 12:00:00,120.09,120.15,119.98,120.04,15563.0,89.4302,89.4749,89.3483,89.3929,15563.0
2015-09-03 12:30:00,120.04,120.04,119.81,119.92,13996.0,89.3929,89.3929,89.2217,89.3036,13996.0
2015-09-03 13:00:00,119.88,120.03,119.64,119.99,14085.0,89.2738,89.3855,89.0951,89.3557,14085.0
2015-09-03 13:30:00,119.99,120.01,119.65,119.72,11808.0,89.3557,89.3706,89.1025,89.1546,11808.0
2015-09-03 14:00:00,119.71,119.81,119.46,119.73,14803.0,89.1472,89.2217,88.961,89.1621,14803.0
2015-09-03 14:30:00,119.73,119.94,119.56,119.66,17089.0,89.1621,89.3185,89.0355,89.11,17089.0
2015-09-03 15:00:00,119.72,119.83,119.51,119.6,16522.0,89.1546,89.2366,88.9983,89.0653,16522.0
2015-09-03 15:30:00,119.56,119.79,119.34,119.65,44399.0,89.0355,89.2068,88.8717,89.1025,44399.0
2015-09-04 09:30:00,116.68,116.9,116.17,116.35,24011.0,86.8908,87.0546,86.511,86.645,24011.0
2015-09-04 10:00:00,116.37,116.67,116.2,116.54,12772.0,86.6599,86.8833,86.5333,86.7865,12772.0
2015-09-04 10:30:00,116.63,116.75,116.39,116.57,9358.0,86.8535,86.9429,86.6748,86.8089,9358.0
2015-09-04 11:00:00,116.57,116.69,116.5,116.53,8703.0,86.8089,86.8982,86.7567,86.7791,8703.0
2015-09-04 11:30:00,116.64,116.64,116.37,116.39,6098.0,86.861,86.861,86.6599,86.6748,6098.0
2015-09-04 12:00:00,116.36,116.44,116.03,116.03,12502.0,86.6525,86.712,86.4067,86.4067,12502.0
2015-09-04 12:30:00,116.08,116.36,116.08,116.23,11261.0,86.444,86.6525,86.444,86.5557,11261.0
2015-09-04 13:00:00,116.27,116.38,116.15,116.18,8531.0,86.5855,86.6674,86.4961,86.5184,8531.0
2015-09-04 13:30:00,116.18,116.41,116.18,116.27,6649.0,86.5184,86.6897,86.5184,86.5855,6649.0
2015-09-04 14:00:00,116.17,116.17,115.84,115.91,17987.0,86.511,86.511,86.2652,86.3174,17987.0
2015-09-04 14:30:00,115.94,116.32,115.88,116.32,12985.0,86.3397,86.6227,86.295,86.6227,12985.0
2015-09-04 15:00:00,116.36,116.47,116.14,116.3,13301.0,86.6525,86.7344,86.4886,86.6078,13301.0
2015-09-04 15:30:00,116.34,116.85,116.31,116.49,51775.0,86.6376,87.0174,86.6152,86.7493,51775.0
2015-09-08 09:30:00,120.2,121.08,120.13,120.63,54343.0,89.5121,90.1674,89.46,89.8323,54343.0
2015-09-08 10:00:00,120.72,120.9,120.58,120.78,22884.0,89.8993,90.0334,89.7951,89.944,22884.0
2015-09-08 10:30:00,120.78,120.79,120.44,120.61,24344.0,89.944,89.9515,89.6908,89.8174,24344.0
2015-09-08 11:00:00,120.64,120.81,120.53,120.79,18808.0,89.8398,89.9664,89.7578,89.9515,18808.0
2015-09-08 11:30:00,120.82,120.86,120.58,120.64,17189.0,89.9738,90.0036,89.7951,89.8398,17189.0
2015-09-08 12:00:00,120.57,120.82,120.52,120.76,14921.0,89.7876,89.9738,89.7504,89.9291,14921.0
2015-09-08 12:30:00,120.73,120.85,120.73,120.74,9695.0,89.9068,89.9961,89.9068,89.9142,9695.0
2015-09-08 13:00:00,120.79,120.8,120.58,120.63,19599.0,89.9515,89.9589,89.7951,89.8323,19599.0
2015-09-08 13:30:00,120.63,120.76,120.58,120.72,16403.0,89.8323,89.9291,89.7951,89.8993,16403.0
2015-09-08 14:00:00,120.74,120.9,120.63,120.9,43382.0,89.9142,90.0334,89.8323,90.0334,43382.0
2015-09-08 14:30:00,120.92,121.1,120.81,120.86,9081.0,90.0483,90.1823,89.9664,90.0036,9081.0
2015-09-08 15:00:00,120.84,120.89,120.68,120.84,13332.0,89.9887,90.0259,89.8695,89.9887,13332.0
2015-09-08 15:30:00,120.8,121.34,120.8,121.27,68227.0,89.9589,90.361,89.9589,90.3089,68227.0
2015-09-09 09:30:00,123.26,123.41,122.63,122.65,68404.0,91.7909,91.9026,91.3217,91.3366,68404.0
2015-09-09 10:00:00,122.66,122.66,122.05,122.3,52490.0,91.344,91.344,90.8898,91.0759,52490.0
2015-09-09 10:30:00,122.32,122.33,121.87,121.97,32364.0,91.0908,91.0983,90.7557,90.8302,32364.0
2015-09-09 11:00:00,121.97,122.18,121.88,121.91,19719.0,90.8302,90.9866,90.7632,90.7855,19719.0
2015-09-09 11:30:00,121.93,122.07,121.77,121.9,15589.0,90.8004,90.9047,90.6813,90.7781,15589.0
2015-09-09 12:00:00,121.93,122.25,121.83,122.1,13646.0,90.8004,91.0387,90.7259,90.927,13646.0
2015-09-09 12:30:00,122.22,122.29,122.09,122.11,20802.0,91.0164,91.0685,90.9196,90.9345,20802.0
2015-09-09 13:00:00,122.02,122.29,121.78,121.78,10845.0,90.8674,91.0685,90.6887,90.6887,10845.0
2015-09-09 13:30:00,121.77,121.87,121.55,121.55,20727.0,90.6813,90.7557,90.5174,90.5174,20727.0
2015-09-09 14:00:00,121.5,121.73,121.34,121.4,11013.0,90.4802,90.6515,90.361,90.4057,11013.0
2015-09-09 14:30:00,121.37,121.46,121.14,121.38,27922.0,90.3834,90.4504,90.2121,90.3908,27922.0
2015-09-09 15:00:00,121.35,121.51,121.06,121.06,23031.0,90.3685,90.4876,90.1525,90.1525,23031.0
2015-09-09 15:30:00,121.0,121.06,120.44,120.68,68933.0,90.1078,90.1525,89.6908,89.8695,68933.0
2015-09-10 09:30:00,118.96,118.96,117.7,117.7,47364.0,88.5887,88.5887,87.6504,87.6504,47364.0
2015-09-10 10:00:00,117.7,118.25,117.61,118.01,40574.0,87.6504,88.0599,87.5833,87.8812,40574.0
2015-09-10 10:30:00,118.0,118.35,117.97,118.0,54144.0,87.8738,88.1344,87.8514,87.8738,54144.0
2015-09-10 11:00:00,117.95,118.0,117.66,117.85,9443.0,87.8365,87.8738,87.6206,87.7621,9443.0
2015-09-10 11:30:00,117.87,118.0,117.82,117.98,9474.0,87.777,87.8738,87.7397,87.8589,9474.0
2015-09-10 12:00:00,117.89,117.93,117.64,117.84,50961.0,87.7919,87.8216,87.6057,87.7546,50961.0
2015-09-10 12:30:00,117.79,117.94,117.77,117.88,26675.0,87.7174,87.8291,87.7025,87.7844,26675.0
2015-09-10 13:00:00,117.86,118.13,117.72,118.13,48273.0,87.7695,87.9706,87.6653,87.9706,48273.0
2015-09-10 13:30:00,118.17,118.45,118.13,118.26,16929.0,88.0004,88.2089,87.9706,88.0674,16929.0
2015-09-10 14:00:00,118.25,118.47,118.08,118.17,30217.0,88.0599,88.2238,87.9333,88.0004,30217.0
2015-09-10 14:30:00,118.1,118.31,117.82,117.82,30441.0,87.9482,88.1046,87.7397,87.7397,30441.0
2015-09-10 15:00:00,117.86,118.01,117.55,117.67,49822.0,87.7695,87.8812,87.5387,87.628,49822.0
2015-09-10 15:30:00,117.64,118.0,117.4,117.93,99987.0,87.6057,87.8738,87.427,87.8216,99987.0
2015-09-11 09:30:00,116.49,116.76,115.95,116.0,65219.0,86.7493,86.9503,86.3471,86.3844,65219.0
2015-09-11 10:00:00,116.0,116.3,115.92,116.21,35576.0,86.3844,86.6078,86.3248,86.5408,35576.0
2015-09-11 10:30:00,116.22,116.34,116.02,116.11,30273.0,86.5482,86.6376,86.3993,86.4663,30273.0
2015-09-11 11:00:00,116.16,116.27,115.89,116.22,31466.0,86.5035,86.5855,86.3025,86.5482,31466.0
2015-09-11 11:30:00,116.22,116.51,116.03,116.5,29540.0,86.5482,86.7642,86.4067,86.7567,29540.0
2015-09-11 12:00:00,116.52,116.66,116.43,116.44,22107.0,86.7716,86.8759,86.7046,86.712,22107.0
2015-09-11 12:30:00,116.43,116.63,116.36,116.61,30530.0,86.7046,86.8535,86.6525,86.8386,30530.0
2015-09-11 13:00:00,116.61,116.69,116.44,116.48,13609.0,86.8386,86.8982,86.712,86.7418,13609.0
2015-09-11 13:30:00,116.48,116.6,116.25,116.55,18473.0,86.7418,86.8312,86.5706,86.794,18473.0
2015-09-11 14:00:00,116.52,116.77,116.34,116.69,22021.0,86.7716,86.9578,86.6376,86.8982,22021.0
2015-09-11 14:30:00,116.7,116.95,116.64,116.81,29132.0,86.9057,87.0918,86.861,86.9876,29132.0
2015-09-11 15:00:00,116.83,117.0,116.7,116.82,32364.0,87.0025,87.1291,86.9057,86.995,32364.0
2015-09-11 15:30:00,116.84,117.06,116.64,117.06,72453.0,87.0099,87.1738,86.861,87.1738,72453.0
2015-09-14 09:30:00,116.73,117.06,116.35,116.48,17536.0,86.928,87.1738,86.645,86.7418,17536.0
2015-09-14 10:00:00,116.59,116.75,116.43,116.43,15924.0,86.8238,86.9429,86.7046,86.7046,15924.0
2015-09-14 10:30:00,116.47,116.6,116.34,116.44,16559.0,86.7344,86.8312,86.6376,86.712,16559.0
2015-09-14 11:00:00,116.41,116.56,116.26,116.56,15896.0,86.6897,86.8014,86.578,86.8014,15896.0
2015-09-14 11:30:00,116.55,116.55,116.19,116.19,11178.0,86.794,86.794,86.5259,86.5259,11178.0
2015-09-14 12:00:00,116.21,116.33,116.0,116.15,15365.0,86.5408,86.6301,86.3844,86.4961,15365.0
2015-09-14 12:30:00,116.12,116.24,116.03,116.13,13310.0,86.4737,86.5631,86.4067,86.4812,13310.0
2015-09-14 13:00:00,116.22,116.29,116.1,116.22,10832.0,86.5482,86.6003,86.4589,86.5482,10832.0
2015-09-14 13:30:00,116.23,116.49,116.22,116.48,13964.0,86.5557,86.7493,86.5482,86.7418,13964.0
2015-09-14 14:00:00,116.48,116.48,116.11,116.13,12665.0,86.7418,86.7418,86.4663,86.4812,12665.0
2015-09-14 14:30:00,116.16,116.39,116.06,116.32,19702.0,86.5035,86.6748,86.4291,86.6227,19702.0
2015-09-14 15:00:00,116.25,116.3,116.06,116.17,55748.0,86.5706,86.6078,86.4291,86.511,55748.0
2015-09-14 15:30:00,116.17,116.4,116.01,116.35,66655.0,86.511,86.6823,86.3918,86.645,66655.0
2015-09-15 09:30:00,119.06,119.18,118.83,119.09,63229.0,88.6631,88.7525,88.4919,88.6855,63229.0
2015-09-15 10:00:00,119.05,119.25,118.69,119.22,39710.0,88.6557,88.8046,88.3876,88.7823,39710.0
2015-09-15 10:30:00,119.24,119.47,119.15,119.44,23471.0,88.7972,88.9685,88.7302,88.9461,23471.0
2015-09-15 11:00:00,119.41,119.41,119.11,119.22,17886.0,88.9238,88.9238,88.7004,88.7823,17886.0
2015-09-15 11:30:00,119.25,119.27,119.04,119.2,16312.0,88.8046,88.8195,88.6482,88.7674,16312.0
2015-09-15 12:00:00,119.23,119.36,119.13,119.2,13041.0,88.7897,88.8866,88.7153,88.7674,13041.0
2015-09-15 12:30:00,119.16,119.2,119.07,119.12,20561.0,88.7376,88.7674,88.6706,88.7078,20561.0
2015-09-15 13:00:00,119.11,119.5,119.09,119.44,16153.0,88.7004,88.9908,88.6855,88.9461,16153.0
2015-09-15 13:30:00,119.5,119.66,119.45,119.52,15111.0,88.9908,89.11,88.9536,89.0057,15111.0
2015-09-15 14:00:00,119.5,119.72,119.5,119.59,16693.0,88.9908,89.1546,88.9908,89.0578,16693.0
2015-09-15 14:30:00,119.61,119.77,119.59,119.76,10187.0,89.0727,89.1919,89.0578,89.1844,10187.0
2015-09-15 15:00:00,119.75,120.06,119.75,120.05,26629.0,89.177,89.4078,89.177,89.4004,26629.0
2015-09-15 15:30:00,120.03,120.13,119.97,119.99,51808.0,89.3855,89.46,89.3408,89.3557,51808.0
2015-09-16 09:30:00,121.81,122.3,121.63,122.03,63369.0,90.711,91.0759,90.577,90.8749,63369.0
2015-09-16 10:00:00,121.97,122.15,121.81,122.06,27839.0,90.8302,90.9642,90.711,90.8972,27839.0
2015-09-16 10:30:00,122.02,122.13,121.73,121.78,20326.0,90.8674,90.9494,90.6515,90.6887,20326.0
2015-09-16 11:00:00,121.78,122.29,121.73,122.27,15035.0,90.6887,91.0685,90.6515,91.0536,15035.0
2015-09-16 11:30:00,122.33,122.33,122.05,122.08,4900.0,91.0983,91.0983,90.8898,90.9121,4900.0
2015-09-16 12:00:00,122.08,122.17,121.87,122.13,10757.0,90.9121,90.9791,90.7557,90.9494,10757.0
2015-09-16 12:30:00,122.11,122.22,122.09,122.15,17786.0,90.9345,91.0164,90.9196,90.9642,17786.0
2015-09-16 13:00:00,122.13,122.15,121.81,121.85,15948.0,90.9494,90.9642,90.711,90.7408,15948.0
2015-09-16 13:30:00,121.82,122.11,121.8,122.08,8960.0,90.7185,90.9345,90.7036,90.9121,8960.0
2015-09-16 14:00:00,122.01,122.01,121.55,121.68,16470.0,90.86,90.86,90.5174,90.6142,16470.0
2015-09-16 14:30:00,121.62,121.78,121.54,121.74,21153.0,90.5696,90.6887,90.51,90.6589,21153.0
2015-09-16 15:00:00,121.75,121.93,121.71,121.9,31132.0,90.6664,90.8004,90.6366,90.7781,31132.0
2015-09-16 15:30:00,121.89,122.03,121.81,122.0,89499.0,90.7706,90.8749,90.711,90.8525,89499.0
2015-09-17 09:30:00,121.03,121.38,120.94,121.23,16620.0,90.1302,90.3908,90.0632,90.2791,16620.0
2015-09-17 10:00:00,121.34,121.52,121.23,121.38,3850.0,90.361,90.4951,90.2791,90.3908,3850.0
2015-09-17 10:30:00,121.41,121.6,121.27,121.6,3710.0,90.4132,90.5547,90.3089,90.5547,3710.0
2015-09-17 11:00:00,121.56,121.61,121.42,121.5,10565.0,90.5249,90.5621,90.4206,90.4802,10565.0
2015-09-17 11:30:00,121.49,121.49,121.3,121.35,5203.0,90.4727,90.4727,90.3313,90.3685,5203.0
2015-09-17 12:00:00,121.39,121.4,121.09,121.14,10874.0,90.3983,90.4057,90.1749,90.2121,10874.0
2015-09-17 12:30:00,121.15,121.2,120.99,121.2,12784.0,90.2196,90.2568,90.1004,90.2568,12784.0
2015-09-17 13:00:00,121.26,121.51,121.12,121.35,7044.0,90.3015,90.4876,90.1972,90.3685,7044.0
2015-09-17 13:30:00,121.36,121.57,121.33,121.47,8095.0,90.3759,90.5323,90.3536,90.4579,8095.0
2015-09-17 14:00:00,121.39,121.89,120.87,121.45,11488.0,90.3983,90.7706,90.011,90.443,11488.0
2015-09-17 14:30:00,121.48,122.79,121.48,122.79,16382.0,90.4653,91.4408,90.4653,91.4408,16382.0
2015-09-17 15:00:00,122.79,122.82,121.28,121.68,24387.0,91.4408,91.4632,90.3164,90.6142,24387.0
2015-09-17 15:30:00,121.68,121.95,121.09,121.28,37522.0,90.6142,90.8153,90.1749,90.3164,37522.0
2015-09-18 09:30:00,119.37,119.71,119.06,119.37,39147.0,88.894,89.1472,88.6631,88.894,39147.0
2015-09-18 10:00:00,119.34,119.95,119.32,119.95,14431.0,88.8717,89.3259,88.8568,89.3259,14431.0
2015-09-18 10:30:00,119.89,119.97,119.73,119.76,6907.0,89.2812,89.3408,89.1621,89.1844,6907.0
2015-09-18 11:00:00,120.01,120.06,119.6,119.6,7094.0,89.3706,89.4078,89.0653,89.0653,7094.0
2015-09-18 11:30:00,119.51,120.11,119.5,119.93,15086.0,88.9983,89.4451,88.9908,89.311,15086.0
2015-09-18 12:00:00,119.83,119.87,119.48,119.61,6496.0,89.2366,89.2663,88.9759,89.0727,6496.0
2015-09-18 12:30:00,119.52,119.63,119.35,119.55,3978.0,89.0057,89.0876,88.8791,89.028,3978.0
2015-09-18 13:00:00,119.56,119.76,119.41,119.45,10581.0,89.0355,89.1844,88.9238,88.9536,10581.0
2015-09-18 13:30:00,119.52,119.63,119.15,119.15,4453.0,89.0057,89.0876,88.7302,88.7302,4453.0
2015-09-18 14:00:00,119.26,119.58,119.25,119.57,11371.0,88.8121,89.0504,88.8046,89.0429,11371.0
2015-09-18 14:30:00,119.55,119.55,119.1,119.35,8395.0,89.028,89.028,88.6929,88.8791,8395.0
2015-09-18 15:00:00,119.3,119.4,118.87,118.96,14281.0,88.8419,88.9163,88.5217,88.5887,14281.0
2015-09-18 15:30:00,119.0,119.0,118.71,118.82,30137.0,88.6185,88.6185,88.4025,88.4844,30137.0
2015-09-21 09:30:00,119.59,119.8,119.03,119.23,14657.0,89.0578,89.2142,88.6408,88.7897,14657.0
2015-09-21 10:00:00,119.21,119.59,119.08,119.44,7120.0,88.7748,89.0578,88.678,88.9461,7120.0
2015-09-21 10:30:00,119.39,120.02,119.39,119.82,13799.0,88.9089,89.378,88.9089,89.2291,13799.0
2015-09-21 11:00:00,119.8,119.96,119.57,119.63,15893.0,89.2142,89.3334,89.0429,89.0876,15893.0
2015-09-21 11:30:00,119.64,119.74,119.32,119.36,4827.0,89.0951,89.1695,88.8568,88.8866,4827.0
2015-09-21 12:00:00,119.36,119.36,119.08,119.18,3400.0,88.8866,88.8866,88.678,88.7525,3400.0
2015-09-21 12:30:00,119.14,119.15,118.7,118.74,10620.0,88.7227,88.7302,88.3951,88.4248,10620.0
2015-09-21 13:00:00,118.77,119.07,118.69,119.03,14460.0,88.4472,88.6706,88.3876,88.6408,14460.0
2015-09-21 13:30:00,119.05,119.16,118.93,119.01,5984.0,88.6557,88.7376,88.5663,88.6259,5984.0
2015-09-21 14:00:00,119.02,119.16,118.97,119.06,4479.0,88.6334,88.7376,88.5961,88.6631,4479.0
2015-09-21 14:30:00,119.05,119.41,119.0,119.3,8076.0,88.6557,88.9238,88.6185,88.8419,8076.0
2015-09-21 15:00:00,119.3,119.51,119.28,119.34,8031.0,88.8419,88.9983,88.827,88.8717,8031.0
2015-09-21 15:30:00,119.39,119.43,119.0,119.43,16053.0,88.9089,88.9387,88.6185,88.9387,16053.0
2015-09-22 09:30:00,117.68,117.74,116.6,116.67,30324.0,87.6355,87.6801,86.8312,86.8833,30324.0
2015-09-22 10:00:00,116.68,116.95,116.42,116.47,22286.0,86.8908,87.0918,86.6972,86.7344,22286.0
2015-09-22 10:30:00,116.51,116.51,116.01,116.2,24710.0,86.7642,86.7642,86.3918,86.5333,24710.0
2015-09-22 11:00:00,116.2,116.46,116.17,116.41,21081.0,86.5333,86.7269,86.511,86.6897,21081.0
2015-09-22 11:30:00,116.35,116.76,116.35,116.73,11108.0,86.645,86.9503,86.645,86.928,11108.0
2015-09-22 12:00:00,116.71,117.09,116.64,117.01,37404.0,86.9131,87.1961,86.861,87.1365,37404.0
2015-09-22 12:30:00,117.03,117.09,116.77,116.83,6442.0,87.1514,87.1961,86.9578,87.0025,6442.0
2015-09-22 13:00:00,116.77,116.99,116.71,116.78,9667.0,86.9578,87.1216,86.9131,86.9652,9667.0
2015-09-22 13:30:00,116.79,117.28,116.77,117.28,25060.0,86.9727,87.3376,86.9578,87.3376,25060.0
2015-09-22 14:00:00,117.21,117.32,117.01,117.12,16200.0,87.2855,87.3674,87.1365,87.2184,16200.0
2015-09-22 14:30:00,117.19,117.49,117.14,117.49,19351.0,87.2706,87.494,87.2333,87.494,19351.0
2015-09-22 15:00:00,117.46,117.68,117.27,117.62,23215.0,87.4716,87.6355,87.3301,87.5908,23215.0
2015-09-22 15:30:00,117.67,117.88,117.45,117.61,46956.0,87.628,87.7844,87.4642,87.5833,46956.0
2015-09-23 09:30:00,117.31,117.5,116.84,117.05,43263.0,87.3599,87.5014,87.0099,87.1663,43263.0
2015-09-23 10:00:00,117.18,117.31,117.07,117.26,8946.0,87.2631,87.3599,87.1812,87.3227,8946.0
2015-09-23 10:30:00,117.25,117.48,117.19,117.25,6322.0,87.3152,87.4865,87.2706,87.3152,6322.0
2015-09-23 11:00:00,117.29,117.42,116.92,116.92,11114.0,87.345,87.4418,87.0695,87.0695,11114.0
2015-09-23 11:30:00,116.89,116.96,116.73,116.85,4526.0,87.0472,87.0993,86.928,87.0174,4526.0
2015-09-23 12:00:00,116.83,116.86,116.61,116.78,11202.0,87.0025,87.0248,86.8386,86.9652,11202.0
2015-09-23 12:30:00,116.84,117.12,116.82,117.12,9085.0,87.0099,87.2184,86.995,87.2184,9085.0
2015-09-23 13:00:00,117.12,117.3,117.06,117.07,5705.0,87.2184,87.3525,87.1738,87.1812,5705.0
2015-09-23 13:30:00,117.17,117.61,117.17,117.36,8202.0,87.2557,87.5833,87.2557,87.3972,8202.0
2015-09-23 14:00:00,117.3,117.74,117.3,117.49,9220.0,87.3525,87.6801,87.3525,87.494,9220.0
2015-09-23 14:30:00,117.49,117.6,117.3,117.44,8328.0,87.494,87.5759,87.3525,87.4567,8328.0
2015-09-23 15:00:00,117.39,117.57,117.32,117.57,12026.0,87.4195,87.5536,87.3674,87.5536,12026.0
2015-09-23 15:30:00,117.53,117.68,117.43,117.53,25048.0,87.5238,87.6355,87.4493,87.5238,25048.0
2015-09-24 09:30:00,117.52,117.74,116.61,116.81,39398.0,87.5163,87.6801,86.8386,86.9876,39398.0
2015-09-24 10:00:00,116.9,117.05,116.12,116.31,42725.0,87.0546,87.1663,86.4737,86.6152,42725.0
2015-09-24 10:30:00,116.29,116.37,116.0,116.2,37616.0,86.6003,86.6599,86.3844,86.5333,37616.0
2015-09-24 11:00:00,116.2,116.22,116.02,116.1,37861.0,86.5333,86.5482,86.3993,86.4589,37861.0
2015-09-24 11:30:00,116.11,116.19,116.02,116.19,54672.0,86.4663,86.5259,86.3993,86.5259,54672.0
2015-09-24 12:00:00,116.14,116.21,116.1,116.18,36951.0,86.4886,86.5408,86.4589,86.5184,36951.0
2015-09-24 12:30:00,116.22,116.31,116.1,116.2,47896.0,86.5482,86.6152,86.4589,86.5333,47896.0
2015-09-24 13:00:00,116.16,116.29,116.0,116.05,34030.0,86.5035,86.6003,86.3844,86.4216,34030.0
2015-09-24 13:30:00,116.08,116.38,116.04,116.38,13652.0,86.444,86.6674,86.4142,86.6674,13652.0
2015-09-24 14:00:00,116.29,116.99,116.29,116.93,33539.0,86.6003,87.1216,86.6003,87.0769,33539.0
2015-09-24 14:30:00,116.9,117.6,116.81,117.46,21180.0,87.0546,87.5759,86.9876,87.4716,21180.0
2015-09-24 15:00:00,117.48,117.55,116.94,117.54,18010.0,87.4865,87.5387,87.0844,87.5312,18010.0
2015-09-24 15:30:00,117.49,117.65,117.18,117.52,54474.0,87.494,87.6131,87.2631,87.5163,54474.0
2015-09-25 09:30:00,119.28,119.99,119.24,119.4,34714.0,89.9102,90.4454,89.88,90.0007,34714.0
2015-09-25 10:00:00,119.32,119.33,119.03,119.22,11766.0,89.9404,89.9479,89.7218,89.865,11766.0
2015-09-25 10:30:00,119.29,119.64,119.17,119.64,13830.0,89.9177,90.1816,89.8273,90.1816,13830.0
2015-09-25 11:00:00,119.59,119.59,119.27,119.34,12315.0,90.1439,90.1439,89.9027,89.9554,12315.0
2015-09-25 11:30:00,119.35,119.56,119.3,119.5,5987.0,89.963,90.1213,89.9253,90.076,5987.0
2015-09-25 12:00:00,119.5,119.5,119.2,119.32,6319.0,90.076,90.076,89.8499,89.9404,6319.0
2015-09-25 12:30:00,119.27,119.48,119.26,119.45,6869.0,89.9027,90.061,89.8951,90.0383,6869.0
2015-09-25 13:00:00,119.45,119.75,119.41,119.54,9290.0,90.0383,90.2645,90.0082,90.1062,9290.0
2015-09-25 13:30:00,119.59,119.71,119.53,119.66,10048.0,90.1439,90.2343,90.0986,90.1966,10048.0
2015-09-25 14:00:00,119.71,119.75,119.01,119.14,12241.0,90.2343,90.2645,89.7067,89.8047,12241.0
2015-09-25 14:30:00,119.14,119.19,118.55,118.66,16051.0,89.8047,89.8424,89.3599,89.4429,16051.0
2015-09-25 15:00:00,118.74,118.75,118.16,118.45,18655.0,89.5032,89.5107,89.066,89.2846,18655.0
2015-09-25 15:30:00,118.43,118.69,118.32,118.48,43467.0,89.2695,89.4655,89.1866,89.3072,43467.0
2015-09-28 09:30:00,117.56,117.57,116.25,116.39,54534.0,89.8658,89.8734,88.8644,88.9714,54534.0
2015-09-28 10:00:00,116.46,116.47,116.02,116.1,7478.0,89.0249,89.0326,88.6886,88.7497,7478.0
2015-09-28 10:30:00,116.21,116.24,115.82,115.91,11385.0,88.8338,88.8567,88.5357,88.6045,11385.0
2015-09-28 11:00:00,115.95,116.04,115.5,115.5,17965.0,88.6351,88.7038,88.2911,88.2911,17965.0
2015-09-28 11:30:00,115.5,115.62,115.34,115.37,15338.0,88.2911,88.3828,88.1688,88.1917,15338.0
2015-09-28 12:00:00,115.4,115.53,115.31,115.48,7407.0,88.2146,88.314,88.1458,88.2758,7407.0
2015-09-28 12:30:00,115.38,115.47,115.09,115.13,4831.0,88.1993,88.2681,87.9776,88.0082,4831.0
2015-09-28 13:00:00,115.21,115.42,115.17,115.18,5511.0,88.0694,88.2299,88.0388,88.0464,5511.0
2015-09-28 13:30:00,115.18,115.48,115.07,115.1,8563.0,88.0464,88.2758,87.9624,87.9853,8563.0
2015-09-28 14:00:00,115.18,115.18,115.01,115.01,7380.0,88.0464,88.0464,87.9165,87.9165,7380.0
2015-09-28 14:30:00,115.0,115.17,114.88,114.95,14229.0,87.9088,88.0388,87.8171,87.8706,14229.0
2015-09-28 15:00:00,114.99,115.0,114.73,114.9,18407.0,87.9012,87.9088,87.7025,87.8324,18407.0
2015-09-28 15:30:00,114.91,115.53,114.88,115.22,67568.0,87.84,88.314,87.8171,88.077,67568.0
2015-09-29 09:30:00,113.98,114.0,113.16,113.58,41029.0,87.1291,87.1444,86.5023,86.8234,41029.0
2015-09-29 10:00:00,113.55,113.95,113.4,113.94,14550.0,86.8004,87.1062,86.6858,87.0986,14550.0
2015-09-29 10:30:00,113.99,114.1,113.57,113.69,16226.0,87.1368,87.2209,86.8157,86.9075,16226.0
2015-09-29 11:00:00,113.62,113.91,113.43,113.53,12732.0,86.8539,87.0756,86.7087,86.7851,12732.0
2015-09-29 11:30:00,113.47,113.84,113.39,113.66,5742.0,86.7393,87.0221,86.6781,86.8845,5742.0
2015-09-29 12:00:00,113.65,113.71,113.31,113.71,40445.0,86.8769,86.9227,86.617,86.9227,40445.0
2015-09-29 12:30:00,113.83,113.83,113.54,113.58,4912.0,87.0145,87.0145,86.7928,86.8234,4912.0
2015-09-29 13:00:00,113.59,113.95,113.56,113.95,7094.0,86.831,87.1062,86.8081,87.1062,7094.0
2015-09-29 13:30:00,113.94,114.44,113.87,114.44,30539.0,87.0986,87.4808,87.045,87.4808,30539.0
2015-09-29 14:00:00,114.43,114.48,114.09,114.33,7757.0,87.4731,87.5113,87.2132,87.3967,7757.0
2015-09-29 14:30:00,114.35,114.35,113.85,113.85,13064.0,87.412,87.412,87.0298,87.0298,13064.0
2015-09-29 15:00:00,113.76,113.91,113.56,113.7,11954.0,86.961,87.0756,86.8081,86.9151,11954.0
2015-09-29 15:30:00,113.75,114.41,113.73,114.26,54901.0,86.9533,87.4578,86.938,87.3432,54901.0
2015-09-30 09:30:00,116.24,116.99,116.24,116.71,24217.0,88.8567,89.4301,88.8567,89.216,24217.0
2015-09-30 10:00:00,116.66,117.0,116.58,116.88,13787.0,89.1778,89.4377,89.1166,89.346,13787.0
2015-09-30 10:30:00,116.82,117.01,116.72,116.84,15872.0,89.3001,89.4453,89.2237,89.3154,15872.0
2015-09-30 11:00:00,116.85,117.22,116.78,117.22,18374.0,89.323,89.6059,89.2695,89.6059,18374.0
2015-09-30 11:30:00,117.22,117.33,116.81,116.81,18678.0,89.6059,89.69,89.2925,89.2925,18678.0
2015-09-30 12:00:00,116.79,116.83,116.32,116.42,10986.0,89.2772,89.3077,88.9179,88.9943,10986.0
2015-09-30 12:30:00,116.45,116.46,116.1,116.22,5680.0,89.0173,89.0249,88.7497,88.8414,5680.0
2015-09-30 13:00:00,116.21,116.52,116.21,116.43,3661.0,88.8338,89.0708,88.8338,89.002,3661.0
2015-09-30 13:30:00,116.47,116.83,116.41,116.76,3788.0,89.0326,89.3077,88.9867,89.2542,3788.0
2015-09-30 14:00:00,116.78,116.99,116.66,116.9,6270.0,89.2695,89.4301,89.1778,89.3613,6270.0
2015-09-30 14:30:00,116.96,117.07,116.62,116.96,17120.0,89.4071,89.4912,89.1472,89.4071,17120.0
2015-09-30 15:00:00,116.91,117.02,116.84,116.9,8468.0,89.3689,89.453,89.3154,89.3613,8468.0
2015-09-30 15:30:00,116.98,117.4,116.93,117.25,31903.0,89.4224,89.7435,89.3842,89.6288,31903.0
2015-10-01 09:30:00,118.49,118.87,117.8,117.8,22771.0,90.5767,90.8672,90.0492,90.0492,22771.0
2015-10-01 10:00:00,117.81,118.33,117.5,118.08,10390.0,90.0569,90.4544,89.8199,90.2633,10390.0
2015-10-01 10:30:00,118.18,118.18,117.64,117.71,10437.0,90.3397,90.3397,89.9269,89.9804,10437.0
2015-10-01 11:00:00,117.72,117.9,117.62,117.76,8393.0,89.9881,90.1257,89.9116,90.0187,8393.0
2015-10-01 11:30:00,117.81,117.91,117.37,117.37,11578.0,90.0569,90.1333,89.7205,89.7205,11578.0
2015-10-01 12:00:00,117.38,117.4,117.23,117.36,14630.0,89.7282,89.7435,89.6135,89.7129,14630.0
2015-10-01 12:30:00,117.43,117.62,117.42,117.61,9572.0,89.7664,89.9116,89.7588,89.904,9572.0
2015-10-01 13:00:00,117.56,117.69,117.44,117.59,7211.0,89.8658,89.9651,89.774,89.8887,7211.0
2015-10-01 13:30:00,117.6,117.87,117.55,117.78,12874.0,89.8964,90.1027,89.8581,90.0339,12874.0
2015-10-01 14:00:00,117.79,118.11,117.65,117.95,17351.0,90.0416,90.2862,89.9346,90.1639,17351.0
2015-10-01 14:30:00,117.95,118.22,117.83,118.13,8217.0,90.1639,90.3703,90.0722,90.3015,8217.0
2015-10-01 15:00:00,118.2,118.2,117.98,118.01,8243.0,90.355,90.355,90.1868,90.2098,8243.0
2015-10-01 15:30:00,118.02,118.31,117.92,118.22,58123.0,90.2174,90.4391,90.141,90.3703,58123.0
2015-10-02 09:30:00,119.31,119.77,118.7,118.77,52080.0,91.2035,91.5552,90.7372,90.7907,52080.0
2015-10-02 10:00:00,118.8,119.1,118.57,118.75,41150.0,90.8137,91.043,90.6378,90.7754,41150.0
2015-10-02 10:30:00,118.74,119.47,118.68,119.46,28413.0,90.7678,91.3258,90.7219,91.3182,28413.0
2015-10-02 11:00:00,119.48,119.73,119.23,119.42,88793.0,91.3335,91.5246,91.1424,91.2876,88793.0
2015-10-02 11:30:00,119.44,119.59,119.26,119.47,22369.0,91.3029,91.4176,91.1653,91.3258,22369.0
2015-10-02 12:00:00,119.42,119.63,119.32,119.5,8441.0,91.2876,91.4481,91.2112,91.3488,8441.0
2015-10-02 12:30:00,119.56,119.96,119.53,119.93,29434.0,91.3946,91.7004,91.3717,91.6775,29434.0
2015-10-02 13:00:00,119.86,120.22,119.84,119.9,13780.0,91.624,91.8991,91.6087,91.6545,13780.0
2015-10-02 13:30:00,119.95,120.01,119.59,119.68,12004.0,91.6927,91.7386,91.4176,91.4864,12004.0
2015-10-02 14:00:00,119.64,119.99,119.64,119.91,15864.0,91.4558,91.7233,91.4558,91.6622,15864.0
2015-10-02 14:30:00,119.93,120.05,119.57,119.57,19568.0,91.6775,91.7692,91.4023,91.4023,19568.0
2015-10-02 15:00:00,119.56,120.35,119.56,120.35,36071.0,91.3946,91.9985,91.3946,91.9985,36071.0
2015-10-02 15:30:00,120.35,120.82,120.21,120.75,91161.0,91.9985,92.3578,91.8915,92.3043,91161.0
2015-10-05 09:30:00,121.79,122.39,121.76,122.23,25635.0,93.0993,93.5579,93.0764,93.4356,25635.0
2015-10-05 10:00:00,122.18,122.38,121.98,122.36,19381.0,93.3974,93.5503,93.2445,93.535,19381.0
2015-10-05 10:30:00,122.34,122.42,122.16,122.22,20740.0,93.5197,93.5809,93.3821,93.428,20740.0
2015-10-05 11:00:00,122.22,122.32,122.08,122.16,17511.0,93.428,93.5044,93.321,93.3821,17511.0
2015-10-05 11:30:00,122.16,122.59,122.15,122.5,13917.0,93.3821,93.7108,93.3745,93.642,13917.0
2015-10-05 12:00:00,122.5,122.7,122.41,122.5,18087.0,93.642,93.7949,93.5732,93.642,18087.0
2015-10-05 12:30:00,122.54,122.59,122.41,122.5,8463.0,93.6726,93.7108,93.5732,93.642,8463.0
2015-10-05 13:00:00,122.45,122.72,122.45,122.67,6986.0,93.6038,93.8102,93.6038,93.772,6986.0
2015-10-05 13:30:00,122.71,122.76,122.59,122.59,11509.0,93.8026,93.8408,93.7108,93.7108,11509.0
2015-10-05 14:00:00,122.59,122.81,122.51,122.77,24014.0,93.7108,93.879,93.6497,93.8484,24014.0
2015-10-05 14:30:00,122.85,122.91,122.51,122.6,20179.0,93.9096,93.9554,93.6497,93.7185,20179.0
2015-10-05 15:00:00,122.59,122.68,122.33,122.41,24162.0,93.7108,93.7796,93.5121,93.5732,24162.0
2015-10-05 15:30:00,122.39,122.5,122.22,122.32,45176.0,93.5579,93.642,93.428,93.5044,45176.0
2015-10-06 09:30:00,120.91,120.97,120.36,120.97,30645.0,92.4266,92.4725,92.0062,92.4725,30645.0
2015-10-06 10:00:00,120.83,121.0,120.55,120.56,20880.0,92.3654,92.4954,92.1514,92.159,20880.0
2015-10-06 10:30:00,120.55,121.0,120.51,120.76,18207.0,92.1514,92.4954,92.1208,92.3119,18207.0
2015-10-06 11:00:00,120.82,121.13,120.79,121.13,11430.0,92.3578,92.5948,92.3349,92.5948,11430.0
2015-10-06 11:30:00,121.18,121.18,120.77,120.77,13676.0,92.633,92.633,92.3196,92.3196,13676.0
2015-10-06 12:00:00,120.87,120.99,120.78,120.81,15644.0,92.396,92.4878,92.3272,92.3502,15644.0
2015-10-06 12:30:00,120.81,120.87,120.63,120.83,22224.0,92.3502,92.396,92.2126,92.3654,22224.0
2015-10-06 13:00:00,120.9,121.13,120.82,121.01,4768.0,92.419,92.5948,92.3578,92.503,4768.0
2015-10-06 13:30:00,120.96,120.98,120.82,120.83,18851.0,92.4648,92.4801,92.3578,92.3654,18851.0
2015-10-06 14:00:00,120.85,121.14,120.82,121.0,8508.0,92.3807,92.6024,92.3578,92.4954,8508.0
2015-10-06 14:30:00,121.03,121.26,120.94,121.04,34605.0,92.5183,92.6941,92.4495,92.526,34605.0
2015-10-06 15:00:00,121.03,121.16,120.82,121.04,22444.0,92.5183,92.6177,92.3578,92.526,22444.0
2015-10-06 15:30:00,121.04,121.14,120.81,120.92,39904.0,92.526,92.6024,92.3502,92.4342,39904.0
2015-10-07 09:30:00,122.54,122.98,122.36,122.89,29008.0,93.6726,94.009,93.535,93.9402,29008.0
2015-10-07 10:00:00,122.89,123.19,122.76,123.01,12472.0,93.9402,94.1695,93.8408,94.0319,12472.0
2015-10-07 10:30:00,123.05,123.09,122.52,122.73,12095.0,94.0625,94.093,93.6573,93.8179,12095.0
2015-10-07 11:00:00,122.72,122.72,122.19,122.32,12970.0,93.8102,93.8102,93.4051,93.5044,12970.0
2015-10-07 11:30:00,122.28,122.74,122.24,122.69,8076.0,93.4739,93.8255,93.4433,93.7873,8076.0
2015-10-07 12:00:00,122.69,122.75,122.25,122.29,9184.0,93.7873,93.8331,93.4509,93.4815,9184.0
2015-10-07 12:30:00,122.25,122.67,122.25,122.48,8630.0,93.4509,93.772,93.4509,93.6267,8630.0
2015-10-07 13:00:00,122.54,122.79,122.47,122.69,3461.0,93.6726,93.8637,93.6191,93.7873,3461.0
2015-10-07 13:30:00,122.71,123.0,122.71,122.96,32316.0,93.8026,94.0242,93.8026,93.9937,32316.0
2015-10-07 14:00:00,122.97,123.16,122.75,122.81,5892.0,94.0013,94.1466,93.8331,93.879,5892.0
2015-10-07 14:30:00,122.83,122.86,122.52,122.57,8086.0,93.8943,93.9172,93.6573,93.6955,8086.0
2015-10-07 15:00:00,122.59,122.74,122.43,122.47,8611.0,93.7108,93.8255,93.5885,93.6191,8611.0
2015-10-07 15:30:00,122.52,122.79,122.52,122.72,26724.0,93.6573,93.8637,93.6573,93.8102,26724.0
2015-10-08 09:30:00,122.78,122.84,122.31,122.55,6992.0,93.8561,93.9019,93.4968,93.6803,6992.0
2015-10-08 10:00:00,122.52,122.79,122.52,122.6,4865.0,93.6573,93.8637,93.6573,93.7185,4865.0
2015-10-08 10:30:00,122.65,122.78,122.59,122.67,15283.0,93.7567,93.8561,93.7108,93.772,15283.0
2015-10-08 11:00:00,122.74,122.85,122.58,122.78,13841.0,93.8255,93.9096,93.7032,93.8561,13841.0
2015-10-08 11:30:00,122.75,122.83,122.57,122.6,8839.0,93.8331,93.8943,93.6955,93.7185,8839.0
2015-10-08 12:00:00,122.61,122.8,122.61,122.61,11425.0,93.7261,93.8714,93.7261,93.7261,11425.0
2015-10-08 12:30:00,122.68,122.72,122.26,122.29,6733.0,93.7796,93.8102,93.4586,93.4815,6733.0
2015-10-08 13:00:00,122.28,122.42,122.11,122.42,15159.0,93.4739,93.5809,93.3439,93.5809,15159.0
2015-10-08 13:30:00,122.32,122.52,122.32,122.51,10802.0,93.5044,93.6573,93.5044,93.6497,10802.0
2015-10-08 14:00:00,122.55,122.96,122.49,122.66,14123.0,93.6803,93.9937,93.6344,93.7643,14123.0
2015-10-08 14:30:00,122.74,123.31,122.74,123.31,14306.0,93.8255,94.2612,93.8255,94.2612,14306.0
2015-10-08 15:00:00,123.34,123.46,123.15,123.37,30615.0,94.2841,94.3759,94.1389,94.3071,30615.0
2015-10-08 15:30:00,123.39,123.71,123.2,123.53,51883.0,94.3224,94.567,94.1771,94.4294,51883.0
2015-10-09 09:30:00,123.98,124.59,123.88,124.51,49324.0,94.7734,95.2397,94.6969,95.1785,49324.0
2015-10-09 10:00:00,124.5,124.5,123.69,123.8,17495.0,95.1709,95.1709,94.5517,94.6358,17495.0
2015-10-09 10:30:00,123.8,124.15,123.72,124.15,12441.0,94.6358,94.9033,94.5746,94.9033,12441.0
2015-10-09 11:00:00,124.24,124.24,123.52,123.63,16372.0,94.9721,94.9721,94.4217,94.5058,16372.0
2015-10-09 11:30:00,123.68,123.68,123.45,123.45,9150.0,94.5441,94.5441,94.3682,94.3682,9150.0
2015-10-09 12:00:00,123.45,123.57,123.22,123.29,8600.0,94.3682,94.46,94.1924,94.2459,8600.0
2015-10-09 12:30:00,123.28,123.3,123.19,123.21,11445.0,94.2383,94.2536,94.1695,94.1848,11445.0
2015-10-09 13:00:00,123.22,123.24,122.93,123.08,12837.0,94.1924,94.2077,93.9707,94.0854,12837.0
2015-10-09 13:30:00,123.07,123.07,122.74,122.83,26443.0,94.0778,94.0778,93.8255,93.8943,26443.0
2015-10-09 14:00:00,122.8,122.85,122.62,122.82,12190.0,93.8714,93.9096,93.7338,93.8866,12190.0
2015-10-09 14:30:00,122.74,122.76,122.51,122.67,21678.0,93.8255,93.8408,93.6497,93.772,21678.0
2015-10-09 15:00:00,122.68,122.76,122.61,122.65,36154.0,93.7796,93.8408,93.7261,93.7567,36154.0
2015-10-09 15:30:00,122.65,122.81,122.33,122.52,71343.0,93.7567,93.879,93.5121,93.6573,71343.0
2015-10-12 09:30:00,122.75,123.05,122.71,122.92,23835.0,93.8331,94.0625,93.8026,93.9631,23835.0
2015-10-12 10:00:00,122.96,123.0,122.59,122.59,13889.0,93.9937,94.0242,93.7108,93.7108,13889.0
2015-10-12 10:30:00,122.77,122.99,122.69,122.85,10753.0,93.8484,94.0166,93.7873,93.9096,10753.0
2015-10-12 11:00:00,122.85,123.27,122.85,123.26,10360.0,93.9096,94.2306,93.9096,94.223,10360.0
2015-10-12 11:30:00,123.2,123.44,123.2,123.25,7795.0,94.1771,94.3606,94.1771,94.2154,7795.0
2015-10-12 12:00:00,123.34,123.38,123.22,123.35,3396.0,94.2841,94.3147,94.1924,94.2918,3396.0
2015-10-12 12:30:00,123.35,123.43,123.05,123.1,56501.0,94.2918,94.3529,94.0625,94.1007,56501.0
2015-10-12 13:00:00,123.1,123.26,122.99,123.2,23090.0,94.1007,94.223,94.0166,94.1771,23090.0
2015-10-12 13:30:00,123.19,123.2,123.08,123.12,3875.0,94.1695,94.1771,94.0854,94.116,3875.0
2015-10-12 14:00:00,123.05,123.28,123.05,123.2,8042.0,94.0625,94.2383,94.0625,94.1771,8042.0
2015-10-12 14:30:00,123.13,123.2,122.97,122.97,7266.0,94.1236,94.1771,94.0013,94.0013,7266.0
2015-10-12 15:00:00,122.94,123.33,122.93,123.33,20071.0,93.9784,94.2765,93.9707,94.2765,20071.0
2015-10-12 15:30:00,123.38,123.38,123.0,123.15,48181.0,94.3147,94.3147,94.0242,94.1389,48181.0
2015-10-13 09:30:00,121.49,121.71,121.09,121.33,22807.0,92.87,93.0381,92.5642,92.7477,22807.0
2015-10-13 10:00:00,121.42,121.71,121.35,121.71,9133.0,92.8165,93.0381,92.7629,93.0381,9133.0
2015-10-13 10:30:00,121.73,121.81,121.42,121.81,8224.0,93.0534,93.1146,92.8165,93.1146,8224.0
2015-10-13 11:00:00,121.88,121.95,121.59,121.59,6523.0,93.1681,93.2216,92.9464,92.9464,6523.0
2015-10-13 11:30:00,121.56,121.64,121.36,121.5,8043.0,92.9235,92.9846,92.7706,92.8776,8043.0
2015-10-13 12:00:00,121.53,121.54,121.32,121.41,6718.0,92.9005,92.9082,92.74,92.8088,6718.0
2015-10-13 12:30:00,121.41,121.46,121.12,121.12,12569.0,92.8088,92.847,92.5871,92.5871,12569.0
2015-10-13 13:00:00,121.18,121.2,121.01,121.08,10005.0,92.633,92.6483,92.503,92.5565,10005.0
2015-10-13 13:30:00,121.06,121.28,121.02,121.11,13993.0,92.5413,92.7094,92.5107,92.5795,13993.0
2015-10-13 14:00:00,121.16,121.26,120.91,120.98,16835.0,92.6177,92.6941,92.4266,92.4801,16835.0
2015-10-13 14:30:00,120.98,121.16,120.86,121.11,7364.0,92.4801,92.6177,92.3884,92.5795,7364.0
2015-10-13 15:00:00,121.1,121.21,121.03,121.21,28840.0,92.5718,92.6559,92.5183,92.6559,28840.0
2015-10-13 15:30:00,121.2,121.23,121.01,121.1,54677.0,92.6483,92.6712,92.503,92.5718,54677.0
2015-10-14 09:30:00,121.0,121.31,120.63,121.31,11350.0,92.4954,92.7324,92.2126,92.7324,11350.0
2015-10-14 10:00:00,121.2,121.3,120.65,120.65,11963.0,92.6483,92.7247,92.2278,92.2278,11963.0
2015-10-14 10:30:00,120.68,120.72,120.23,120.39,4675.0,92.2508,92.2814,91.9068,92.0291,4675.0
2015-10-14 11:00:00,120.24,120.44,120.14,120.36,3009.0,91.9144,92.0673,91.838,92.0062,3009.0
2015-10-14 11:30:00,120.38,120.54,120.21,120.54,17024.0,92.0215,92.1438,91.8915,92.1438,17024.0
2015-10-14 12:00:00,120.63,120.63,120.37,120.5,3311.0,92.2126,92.2126,92.0138,92.1132,3311.0
2015-10-14 12:30:00,120.46,120.87,120.41,120.81,9753.0,92.0826,92.396,92.0444,92.3502,9753.0
2015-10-14 13:00:00,120.84,120.84,120.44,120.5,2669.0,92.3731,92.3731,92.0673,92.1132,2669.0
2015-10-14 13:30:00,120.43,120.5,120.36,120.41,3996.0,92.0597,92.1132,92.0062,92.0444,3996.0
2015-10-14 14:00:00,120.51,120.56,120.16,120.16,6126.0,92.1208,92.159,91.8533,91.8533,6126.0
2015-10-14 14:30:00,120.11,120.22,120.0,120.07,6299.0,91.8151,91.8991,91.731,91.7845,6299.0
2015-10-14 15:00:00,120.1,120.2,119.9,119.94,18282.0,91.8074,91.8839,91.6545,91.6851,18282.0
2015-10-14 15:30:00,119.98,120.13,119.93,120.04,29111.0,91.7157,91.8303,91.6775,91.7615,29111.0
2015-10-15 09:30:00,121.74,122.14,121.41,121.42,27438.0,93.0611,93.3668,92.8088,92.8165,27438.0
2015-10-15 10:00:00,121.55,121.68,121.45,121.65,15386.0,92.9158,93.0152,92.8394,92.9923,15386.0
2015-10-15 10:30:00,121.59,121.79,121.41,121.62,11946.0,92.9464,93.0993,92.8088,92.9693,11946.0
2015-10-15 11:00:00,121.7,121.76,121.55,121.66,14128.0,93.0305,93.0764,92.9158,92.9999,14128.0
2015-10-15 11:30:00,121.67,121.69,121.25,121.32,9570.0,93.0076,93.0228,92.6865,92.74,9570.0
2015-10-15 12:00:00,121.34,121.58,121.34,121.58,1748.0,92.7553,92.9388,92.7553,92.9388,1748.0
2015-10-15 12:30:00,121.57,121.61,121.46,121.61,3228.0,92.9311,92.9617,92.847,92.9617,3228.0
2015-10-15 13:00:00,121.59,121.81,121.59,121.73,7493.0,92.9464,93.1146,92.9464,93.0534,7493.0
2015-10-15 13:30:00,121.76,121.9,121.69,121.82,7001.0,93.0764,93.1834,93.0228,93.1222,7001.0
2015-10-15 14:00:00,121.81,122.11,121.76,122.11,27876.0,93.1146,93.3439,93.0764,93.3439,27876.0
2015-10-15 14:30:00,122.09,122.24,121.99,122.24,14770.0,93.3286,93.4433,93.2522,93.4433,14770.0
2015-10-15 15:00:00,122.25,122.53,122.18,122.32,18501.0,93.4509,93.665,93.3974,93.5044,18501.0
2015-10-15 15:30:00,122.38,122.55,122.33,122.44,48496.0,93.5503,93.6803,93.5121,93.5962,48496.0
2015-10-16 09:30:00,123.64,124.15,123.52,123.71,51230.0,94.5135,94.9033,94.4217,94.567,51230.0
2015-10-16 10:00:00,123.7,124.02,123.66,123.79,19013.0,94.5593,94.804,94.5288,94.6281,19013.0
2015-10-16 10:30:00,123.8,123.97,123.77,123.93,14298.0,94.6358,94.7657,94.6129,94.7352,14298.0
2015-10-16 11:00:00,123.93,124.0,123.78,123.85,11601.0,94.7352,94.7887,94.6205,94.674,11601.0
2015-10-16 11:30:00,123.76,123.84,123.69,123.76,5353.0,94.6052,94.6664,94.5517,94.6052,5353.0
2015-10-16 12:00:00,123.77,123.8,123.6,123.6,5602.0,94.6129,94.6358,94.4829,94.4829,5602.0
2015-10-16 12:30:00,123.58,123.65,123.53,123.56,8836.0,94.4676,94.5211,94.4294,94.4523,8836.0
2015-10-16 13:00:00,123.6,123.6,123.42,123.42,7924.0,94.4829,94.4829,94.3453,94.3453,7924.0
2015-10-16 13:30:00,123.41,123.54,123.26,123.26,11961.0,94.3377,94.437,94.223,94.223,11961.0
2015-10-16 14:00:00,123.25,123.39,123.22,123.39,4700.0,94.2154,94.3224,94.1924,94.3224,4700.0
2015-10-16 14:30:00,123.39,123.59,123.28,123.54,25187.0,94.3224,94.4753,94.2383,94.437,25187.0
2015-10-16 15:00:00,123.55,123.81,123.53,123.75,10175.0,94.4447,94.6434,94.4294,94.5976,10175.0
2015-10-16 15:30:00,123.74,123.99,123.74,123.91,29685.0,94.5899,94.781,94.5899,94.7199,29685.0
2015-10-19 09:30:00,123.35,123.5,122.82,123.22,17542.0,94.2918,94.4065,93.8866,94.1924,17542.0
2015-10-19 10:00:00,123.16,123.3,123.03,123.03,7437.0,94.1466,94.2536,94.0472,94.0472,7437.0
2015-10-19 10:30:00,123.02,123.14,122.96,123.05,4715.0,94.0395,94.1313,93.9937,94.0625,4715.0
2015-10-19 11:00:00,123.04,123.12,122.95,123.08,11267.0,94.0548,94.116,93.986,94.0854,11267.0
2015-10-19 11:30:00,123.03,123.21,122.98,123.12,8934.0,94.0472,94.1848,94.009,94.116,8934.0
2015-10-19 12:00:00,123.17,123.29,123.02,123.09,5409.0,94.1542,94.2459,94.0395,94.093,5409.0
2015-10-19 12:30:00,123.08,123.21,123.01,123.21,3333.0,94.0854,94.1848,94.0319,94.1848,3333.0
2015-10-19 13:00:00,123.17,123.25,123.07,123.1,5096.0,94.1542,94.2154,94.0778,94.1007,5096.0
2015-10-19 13:30:00,123.07,123.25,123.03,123.25,6611.0,94.0778,94.2154,94.0472,94.2154,6611.0
2015-10-19 14:00:00,123.22,123.34,123.13,123.27,5325.0,94.1924,94.2841,94.1236,94.2306,5325.0
2015-10-19 14:30:00,123.21,123.43,123.2,123.4,5838.0,94.1848,94.3529,94.1771,94.33,5838.0
2015-10-19 15:00:00,123.35,123.57,123.35,123.53,13270.0,94.2918,94.46,94.2918,94.4294,13270.0
2015-10-19 15:30:00,123.5,123.54,123.39,123.51,23060.0,94.4065,94.437,94.3224,94.4141,23060.0
2015-10-20 09:30:00,122.68,122.71,122.4,122.61,17103.0,93.7796,93.8026,93.5656,93.7261,17103.0
2015-10-20 10:00:00,122.7,122.82,122.62,122.72,4744.0,93.7949,93.8866,93.7338,93.8102,4744.0
2015-10-20 10:30:00,122.75,122.9,122.73,122.89,7082.0,93.8331,93.9478,93.8179,93.9402,7082.0
2015-10-20 11:00:00,122.84,122.85,122.54,122.63,6296.0,93.9019,93.9096,93.6726,93.7414,6296.0
2015-10-20 11:30:00,122.67,122.67,122.4,122.4,3319.0,93.772,93.772,93.5656,93.5656,3319.0
2015-10-20 12:00:00,122.38,122.54,122.36,122.5,2561.0,93.5503,93.6726,93.535,93.642,2561.0
2015-10-20 12:30:00,122.48,122.55,122.41,122.54,5157.0,93.6267,93.6803,93.5732,93.6726,5157.0
2015-10-20 13:00:00,122.48,122.51,122.29,122.34,9082.0,93.6267,93.6497,93.4815,93.5197,9082.0
2015-10-20 13:30:00,122.25,122.45,122.18,122.45,7365.0,93.4509,93.6038,93.3974,93.6038,7365.0
2015-10-20 14:00:00,122.37,122.49,122.16,122.25,14284.0,93.5427,93.6344,93.3821,93.4509,14284.0
2015-10-20 14:30:00,122.28,122.47,122.2,122.44,6418.0,93.4739,93.6191,93.4127,93.5962,6418.0
2015-10-20 15:00:00,122.4,122.57,122.35,122.51,10609.0,93.5656,93.6955,93.5274,93.6497,10609.0
2015-10-20 15:30:00,122.51,122.51,122.19,122.2,17598.0,93.6497,93.6497,93.4051,93.4127,17598.0
2015-10-21 09:30:00,124.0,124.85,124.0,124.62,39148.0,94.7887,95.4384,94.7887,95.2626,39148.0
2015-10-21 10:00:00,124.53,124.53,124.02,124.19,5943.0,95.1938,95.1938,94.804,94.9339,5943.0
2015-10-21 10:30:00,124.18,124.23,124.0,124.15,6582.0,94.9263,94.9645,94.7887,94.9033,6582.0
2015-10-21 11:00:00,124.15,124.16,123.87,124.16,4350.0,94.9033,94.911,94.6893,94.911,4350.0
2015-10-21 11:30:00,124.09,124.29,124.09,124.25,6721.0,94.8575,95.0104,94.8575,94.9798,6721.0
2015-10-21 12:00:00,124.28,124.31,124.18,124.31,5440.0,95.0027,95.0256,94.9263,95.0256,5440.0
2015-10-21 12:30:00,124.3,124.35,124.23,124.28,4181.0,95.018,95.0562,94.9645,95.0027,4181.0
2015-10-21 13:00:00,124.27,124.27,123.87,123.91,7464.0,94.9951,94.9951,94.6893,94.7199,7464.0
2015-10-21 13:30:00,123.8,124.03,123.79,123.88,3783.0,94.6358,94.8116,94.6281,94.6969,3783.0
2015-10-21 14:00:00,123.77,123.9,123.74,123.85,4272.0,94.6129,94.7122,94.5899,94.674,4272.0
2015-10-21 14:30:00,123.86,124.22,123.86,124.22,7747.0,94.6817,94.9568,94.6817,94.9568,7747.0
2015-10-21 15:00:00,124.22,124.4,123.91,124.1,9066.0,94.9568,95.0944,94.7199,94.8651,9066.0
2015-10-21 15:30:00,124.09,124.09,123.6,123.69,15190.0,94.8575,94.8575,94.4829,94.5517,15190.0
2015-10-22 09:30:00,124.73,125.0,124.45,124.97,21014.0,95.3467,95.5531,95.1327,95.5302,21014.0
2015-10-22 10:00:00,124.96,125.35,124.89,125.25,31017.0,95.5225,95.8206,95.469,95.7442,31017.0
2015-10-22 10:30:00,125.19,125.35,125.19,125.28,18129.0,95.6983,95.8206,95.6983,95.7671,18129.0
2015-10-22 11:00:00,125.25,125.29,125.2,125.22,16397.0,95.7442,95.7748,95.706,95.7213,16397.0
2015-10-22 11:30:00,125.22,125.39,125.15,125.33,11165.0,95.7213,95.8512,95.6678,95.8054,11165.0
2015-10-22 12:00:00,125.3,125.5,125.29,125.5,5005.0,95.7824,95.9353,95.7748,95.9353,5005.0
2015-10-22 12:30:00,125.54,125.58,125.33,125.41,6715.0,95.9659,95.9965,95.8054,95.8665,6715.0
2015-10-22 13:00:00,125.39,125.43,125.27,125.27,4512.0,95.8512,95.8818,95.7595,95.7595,4512.0
2015-10-22 13:30:00,125.32,125.33,125.07,125.07,8579.0,95.7977,95.8054,95.6066,95.6066,8579.0
2015-10-22 14:00:00,125.09,125.09,124.69,124.8,13022.0,95.6219,95.6219,95.3161,95.4002,13022.0
2015-10-22 14:30:00,124.82,125.09,124.77,125.04,10268.0,95.4155,95.6219,95.3773,95.5837,10268.0
2015-10-22 15:00:00,125.08,125.33,124.97,125.33,13386.0,95.6142,95.8054,95.5302,95.8054,13386.0
2015-10-22 15:30:00,125.31,125.37,125.15,125.28,40204.0,95.7901,95.8359,95.6678,95.7671,40204.0
2015-10-23 09:30:00,125.4,125.96,125.16,125.85,20810.0,95.8589,96.2869,95.6754,96.2029,20810.0
2015-10-23 10:00:00,125.86,125.95,125.47,125.47,12493.0,96.2105,96.2793,95.9124,95.9124,12493.0
2015-10-23 10:30:00,125.5,125.57,125.19,125.32,22356.0,95.9353,95.9888,95.6983,95.7977,22356.0
2015-10-23 11:00:00,125.25,125.31,125.1,125.11,11771.0,95.7442,95.7901,95.6295,95.6372,11771.0
2015-10-23 11:30:00,125.19,125.22,125.01,125.06,8139.0,95.6983,95.7213,95.5607,95.599,8139.0
2015-10-23 12:00:00,125.0,125.31,125.0,125.19,4881.0,95.5531,95.7901,95.5531,95.6983,4881.0
2015-10-23 12:30:00,125.24,125.3,125.16,125.26,6977.0,95.7366,95.7824,95.6754,95.7518,6977.0
2015-10-23 13:00:00,125.2,125.44,125.14,125.41,7269.0,95.706,95.8894,95.6601,95.8665,7269.0
2015-10-23 13:30:00,125.4,125.49,125.29,125.31,21251.0,95.8589,95.9277,95.7748,95.7901,21251.0
2015-10-23 14:00:00,125.32,125.58,125.31,125.58,6186.0,95.7977,95.9965,95.7901,95.9965,6186.0
2015-10-23 14:30:00,125.56,125.95,125.54,125.85,13182.0,95.9812,96.2793,95.9659,96.2029,13182.0
2015-10-23 15:00:00,125.86,125.86,125.5,125.52,5671.0,96.2105,96.2105,95.9353,95.9506,5671.0
2015-10-23 15:30:00,125.53,125.84,125.53,125.77,19697.0,95.9582,96.1952,95.9582,96.1417,19697.0
2015-10-26 09:30:00,125.66,125.84,125.34,125.47,16377.0,96.0576,96.1952,95.813,95.9124,16377.0
2015-10-26 10:00:00,125.44,125.52,125.0,125.0,20528.0,95.8894,95.9506,95.5531,95.5531,20528.0
2015-10-26 10:30:00,125.06,125.09,125.0,125.0,8474.0,95.599,95.6219,95.5531,95.5531,8474.0
2015-10-26 11:00:00,125.03,125.17,125.02,125.09,6392.0,95.576,95.683,95.5684,95.6219,6392.0
2015-10-26 11:30:00,125.1,125.17,125.05,125.16,3444.0,95.6295,95.683,95.5913,95.6754,3444.0
2015-10-26 12:00:00,125.17,125.23,125.05,125.18,4217.0,95.683,95.7289,95.5913,95.6907,4217.0
2015-10-26 12:30:00,125.24,125.28,125.05,125.19,5469.0,95.7366,95.7671,95.5913,95.6983,5469.0
2015-10-26 13:00:00,125.24,125.34,125.15,125.33,2831.0,95.7366,95.813,95.6678,95.8054,2831.0
2015-10-26 13:30:00,125.27,125.35,125.2,125.34,2723.0,95.7595,95.8206,95.706,95.813,2723.0
2015-10-26 14:00:00,125.31,125.43,125.26,125.31,3977.0,95.7901,95.8818,95.7518,95.7901,3977.0
2015-10-26 14:30:00,125.3,125.42,125.3,125.34,5159.0,95.7824,95.8742,95.7824,95.813,5159.0
2015-10-26 15:00:00,125.44,125.46,125.36,125.36,5399.0,95.8894,95.9047,95.8283,95.8283,5399.0
2015-10-26 15:30:00,125.39,125.45,125.29,125.37,34167.0,95.8512,95.8971,95.7748,95.8359,34167.0
2015-10-27 09:30:00,124.89,125.2,124.54,124.94,15205.0,95.469,95.706,95.2015,95.5072,15205.0
2015-10-27 10:00:00,124.93,124.93,124.63,124.76,17606.0,95.4996,95.4996,95.2703,95.3696,17606.0
2015-10-27 10:30:00,124.75,124.89,124.68,124.82,3189.0,95.362,95.469,95.3085,95.4155,3189.0
2015-10-27 11:00:00,124.88,125.03,124.68,124.71,4097.0,95.4614,95.576,95.3085,95.3314,4097.0
2015-10-27 11:30:00,124.76,124.87,124.7,124.86,2399.0,95.3696,95.4537,95.3238,95.4461,2399.0
2015-10-27 12:00:00,124.62,124.72,124.62,124.71,3128.0,95.2626,95.3391,95.2626,95.3314,3128.0
2015-10-27 12:30:00,124.76,124.89,124.71,124.71,6596.0,95.3696,95.469,95.3314,95.3314,6596.0
2015-10-27 13:00:00,124.69,124.8,124.59,124.7,5972.0,95.3161,95.4002,95.2397,95.3238,5972.0
2015-10-27 13:30:00,124.74,124.83,124.7,124.75,3515.0,95.3543,95.4231,95.3238,95.362,3515.0
2015-10-27 14:00:00,124.69,124.73,124.55,124.65,6212.0,95.3161,95.3467,95.2091,95.2855,6212.0
2015-10-27 14:30:00,124.61,124.66,124.52,124.58,10262.0,95.255,95.2932,95.1862,95.232,10262.0
2015-10-27 15:00:00,124.56,124.83,124.56,124.83,8183.0,95.2167,95.4231,95.2167,95.4231,8183.0
2015-10-27 15:30:00,124.75,124.82,124.67,124.79,15883.0,95.362,95.4155,95.3008,95.3926,15883.0
2015-10-28 09:30:00,125.33,125.75,125.1,125.33,11605.0,95.8054,96.1264,95.6295,95.8054,11605.0
2015-10-28 10:00:00,125.47,125.51,125.25,125.26,8801.0,95.9124,95.943,95.7442,95.7518,8801.0
2015-10-28 10:30:00,125.3,125.75,125.28,125.74,7303.0,95.7824,96.1264,95.7671,96.1188,7303.0
2015-10-28 11:00:00,125.77,125.81,125.68,125.8,7179.0,96.1417,96.1723,96.0729,96.1646,7179.0
2015-10-28 11:30:00,125.76,125.96,125.76,125.85,2854.0,96.1341,96.2869,96.1341,96.2029,2854.0
2015-10-28 12:00:00,125.85,125.96,125.8,125.95,5533.0,96.2029,96.2869,96.1646,96.2793,5533.0
2015-10-28 12:30:00,125.95,125.95,125.8,125.89,5069.0,96.2793,96.2793,96.1646,96.2334,5069.0
2015-10-28 13:00:00,125.87,125.88,125.82,125.88,2003.0,96.2181,96.2258,96.1799,96.2258,2003.0
2015-10-28 13:30:00,125.85,126.12,125.82,126.12,10908.0,96.2029,96.4093,96.1799,96.4093,10908.0
2015-10-28 14:00:00,126.19,126.19,124.93,125.3,11740.0,96.4628,96.4628,95.4996,95.7824,11740.0
2015-10-28 14:30:00,125.21,125.64,125.05,125.54,5566.0,95.7136,96.0423,95.5913,95.9659,5566.0
2015-10-28 15:00:00,125.72,126.07,125.72,126.04,16987.0,96.1035,96.371,96.1035,96.3481,16987.0
2015-10-28 15:30:00,126.19,126.45,125.94,126.38,55538.0,96.4628,96.6615,96.2717,96.608,55538.0
2015-10-29 09:30:00,123.32,123.34,122.46,122.55,44339.0,94.2689,94.2841,93.6115,93.6803,44339.0
2015-10-29 10:00:00,122.57,123.14,122.57,122.88,27184.0,93.6955,94.1313,93.6955,93.9325,27184.0
2015-10-29 10:30:00,122.91,123.01,122.66,122.82,12223.0,93.9554,94.0319,93.7643,93.8866,12223.0
2015-10-29 11:00:00,122.74,122.85,122.7,122.77,5315.0,93.8255,93.9096,93.7949,93.8484,5315.0
2015-10-29 11:30:00,122.85,122.95,122.75,122.9,12241.0,93.9096,93.986,93.8331,93.9478,12241.0
2015-10-29 12:00:00,122.9,123.02,122.81,122.99,6863.0,93.9478,94.0395,93.879,94.0166,6863.0
2015-10-29 12:30:00,123.01,123.22,122.97,123.07,13964.0,94.0319,94.1924,94.0013,94.0778,13964.0
2015-10-29 13:00:00,123.16,123.18,123.06,123.06,7534.0,94.1466,94.1618,94.0701,94.0701,7534.0
2015-10-29 13:30:00,123.05,123.1,122.92,123.01,6950.0,94.0625,94.1007,93.9631,94.0319,6950.0
2015-10-29 14:00:00,122.98,123.19,122.98,123.19,7874.0,94.009,94.1695,94.009,94.1695,7874.0
2015-10-29 14:30:00,123.19,123.23,123.09,123.2,9404.0,94.1695,94.2001,94.093,94.1771,9404.0
2015-10-29 15:00:00,123.15,123.31,123.1,123.29,9538.0,94.1389,94.2612,94.1007,94.2459,9538.0
2015-10-29 15:30:00,123.3,123.41,123.21,123.26,13878.0,94.2536,94.3377,94.1848,94.223,13878.0
2015-10-30 09:30:00,123.22,123.56,122.93,123.15,17179.0,94.1924,94.4523,93.9707,94.1389,17179.0
2015-10-30 10:00:00,123.15,123.18,122.95,122.96,8368.0,94.1389,94.1618,93.986,93.9937,8368.0
2015-10-30 10:30:00,123.01,123.24,123.01,123.2,6942.0,94.0319,94.2077,94.0319,94.1771,6942.0
2015-10-30 11:00:00,123.21,123.24,123.0,123.15,6029.0,94.1848,94.2077,94.0242,94.1389,6029.0
2015-10-30 11:30:00,123.15,123.16,122.94,123.12,6496.0,94.1389,94.1466,93.9784,94.116,6496.0
2015-10-30 12:00:00,123.05,123.13,122.97,123.01,6067.0,94.0625,94.1236,94.0013,94.0319,6067.0
2015-10-30 12:30:00,123.05,123.22,123.02,123.22,6137.0,94.0625,94.1924,94.0395,94.1924,6137.0
2015-10-30 13:00:00,123.24,123.33,123.14,123.19,6489.0,94.2077,94.2765,94.1313,94.1695,6489.0
2015-10-30 13:30:00,123.19,123.31,123.14,123.21,7668.0,94.1695,94.2612,94.1313,94.1848,7668.0
2015-10-30 14:00:00,123.11,123.17,122.95,122.95,10055.0,94.1083,94.1542,93.986,93.986,10055.0
2015-10-30 14:30:00,122.93,122.93,122.79,122.84,15326.0,93.9707,93.9707,93.8637,93.9019,15326.0
2015-10-30 15:00:00,122.83,122.9,122.69,122.69,14490.0,93.8943,93.9478,93.7873,93.7873,14490.0
2015-10-30 15:30:00,122.67,123.03,122.58,122.62,28030.0,93.772,94.0472,93.7032,93.7338,28030.0
2015-11-02 09:30:00,123.18,123.51,123.03,123.43,23341.0,94.1618,94.4141,94.0472,94.3529,23341.0
2015-11-02 10:00:00,123.48,123.49,123.02,123.03,62028.0,94.3912,94.3988,94.0395,94.0472,62028.0
2015-11-02 10:30:00,123.02,123.05,122.86,122.93,22941.0,94.0395,94.0625,93.9172,93.9707,22941.0
2015-11-02 11:00:00,122.97,123.0,122.87,123.0,24475.0,94.0013,94.0242,93.9249,94.0242,24475.0
2015-11-02 11:30:00,123.0,123.03,122.91,122.97,15997.0,94.0242,94.0472,93.9554,94.0013,15997.0
2015-11-02 12:00:00,122.97,123.03,122.9,122.96,6576.0,94.0013,94.0472,93.9478,93.9937,6576.0
2015-11-02 12:30:00,123.03,123.04,122.89,123.03,11978.0,94.0472,94.0548,93.9402,94.0472,11978.0
2015-11-02 13:00:00,123.03,123.06,122.93,122.99,22611.0,94.0472,94.0701,93.9707,94.0166,22611.0
2015-11-02 13:30:00,123.0,123.02,122.94,122.98,23018.0,94.0242,94.0395,93.9784,94.009,23018.0
2015-11-02 14:00:00,122.99,123.05,122.97,123.05,25012.0,94.0166,94.0625,94.0013,94.0625,25012.0
2015-11-02 14:30:00,123.07,123.33,123.02,123.33,44969.0,94.0778,94.2765,94.0395,94.2765,44969.0
2015-11-02 15:00:00,123.34,123.44,123.15,123.23,55857.0,94.2841,94.3606,94.1389,94.2001,55857.0
2015-11-02 15:30:00,123.23,123.43,123.12,123.38,159817.0,94.2001,94.3529,94.116,94.3147,159817.0
2015-11-03 09:30:00,123.35,123.4,123.03,123.11,41394.0,94.2918,94.33,94.0472,94.1083,41394.0
2015-11-03 10:00:00,123.15,123.2,123.04,123.08,41281.0,94.1389,94.1771,94.0548,94.0854,41281.0
2015-11-03 10:30:00,123.08,123.11,122.97,122.97,25550.0,94.0854,94.1083,94.0013,94.0013,25550.0
2015-11-03 11:00:00,122.95,123.02,122.9,123.02,44527.0,93.986,94.0395,93.9478,94.0395,44527.0
2015-11-03 11:30:00,123.01,123.06,122.9,122.98,74622.0,94.0319,94.0701,93.9478,94.009,74622.0
2015-11-03 12:00:00,122.97,123.0,122.86,122.97,20739.0,94.0013,94.0242,93.9172,94.0013,20739.0
2015-11-03 12:30:00,122.96,123.04,122.88,122.99,30419.0,93.9937,94.0548,93.9325,94.0166,30419.0
2015-11-03 13:00:00,122.99,123.18,122.96,123.16,11080.0,94.0166,94.1618,93.9937,94.1466,11080.0
2015-11-03 13:30:00,123.18,123.25,123.11,123.2,22762.0,94.1618,94.2154,94.1083,94.1771,22762.0
2015-11-03 14:00:00,123.2,123.42,123.18,123.33,42954.0,94.1771,94.3453,94.1618,94.2765,42954.0
2015-11-03 14:30:00,123.34,123.43,123.26,123.43,29798.0,94.2841,94.3529,94.223,94.3529,29798.0
2015-11-03 15:00:00,123.41,123.52,123.32,123.36,16490.0,94.3377,94.4217,94.2689,94.2994,16490.0
2015-11-03 15:30:00,123.36,123.41,123.16,123.34,84886.0,94.2994,94.3377,94.1466,94.2841,84886.0
2015-11-04 09:30:00,123.48,123.73,123.1,123.18,33318.0,94.3912,94.5823,94.1007,94.1618,33318.0
2015-11-04 10:00:00,123.23,123.8,123.07,123.64,27310.0,94.2001,94.6358,94.0778,94.5135,27310.0
2015-11-04 10:30:00,123.66,123.71,123.38,123.39,16893.0,94.5288,94.567,94.3147,94.3224,16893.0
2015-11-04 11:00:00,123.42,123.43,123.15,123.33,8113.0,94.3453,94.3529,94.1389,94.2765,8113.0
2015-11-04 11:30:00,123.28,123.47,123.19,123.47,9683.0,94.2383,94.3835,94.1695,94.3835,9683.0
2015-11-04 12:00:00,123.47,123.87,123.47,123.65,16007.0,94.3835,94.6893,94.3835,94.5211,16007.0
2015-11-04 12:30:00,123.64,123.78,123.59,123.78,10161.0,94.5135,94.6205,94.4753,94.6205,10161.0
2015-11-04 13:00:00,123.76,123.8,123.6,123.65,12452.0,94.6052,94.6358,94.4829,94.5211,12452.0
2015-11-04 13:30:00,123.71,123.77,123.46,123.6,15256.0,94.567,94.6129,94.3759,94.4829,15256.0
2015-11-04 14:00:00,123.61,123.82,123.6,123.62,9580.0,94.4905,94.6511,94.4829,94.4982,9580.0
2015-11-04 14:30:00,123.67,123.89,123.67,123.86,16252.0,94.5364,94.7046,94.5364,94.6817,16252.0
2015-11-04 15:00:00,123.8,123.81,123.58,123.72,15704.0,94.6358,94.6434,94.4676,94.5746,15704.0
2015-11-04 15:30:00,123.64,123.69,123.38,123.58,37787.0,94.5135,94.5517,94.3147,94.4676,37787.0
2015-11-05 09:30:00,124.65,125.09,124.59,125.05,49275.0,95.2855,95.6219,95.2397,95.5913,49275.0
2015-11-05 10:00:00,125.0,125.17,124.71,124.89,23297.0,95.5531,95.683,95.3314,95.469,23297.0
2015-11-05 10:30:00,124.81,124.99,124.7,124.9,10698.0,95.4079,95.5455,95.3238,95.4767,10698.0
2015-11-05 11:00:00,124.89,125.19,124.89,125.0,11845.0,95.469,95.6983,95.469,95.5531,11845.0
2015-11-05 11:30:00,124.99,125.14,124.6,124.83,26724.0,95.5455,95.6601,95.2473,95.4231,26724.0
2015-11-05 12:00:00,124.91,125.15,124.91,125.12,11481.0,95.4843,95.6678,95.4843,95.6448,11481.0
2015-11-05 12:30:00,125.08,125.15,124.95,124.95,5825.0,95.6142,95.6678,95.5149,95.5149,5825.0
2015-11-05 13:00:00,125.01,125.08,124.94,125.03,5675.0,95.5607,95.6142,95.5072,95.576,5675.0
2015-11-05 13:30:00,124.98,125.1,124.97,124.98,15297.0,95.5378,95.6295,95.5302,95.5378,15297.0
2015-11-05 14:00:00,125.09,125.12,124.85,124.85,12270.0,95.6219,95.6448,95.4384,95.4384,12270.0
2015-11-05 14:30:00,124.85,124.85,124.64,124.78,21169.0,95.4384,95.4384,95.2779,95.3849,21169.0
2015-11-05 15:00:00,124.82,125.08,124.81,125.06,17264.0,95.4155,95.6142,95.4079,95.599,17264.0
2015-11-05 15:30:00,125.06,125.12,124.86,124.87,41066.0,95.599,95.6448,95.4461,95.4537,41066.0
2015-11-06 09:30:00,123.17,123.19,122.57,122.64,40328.0,94.1542,94.1695,93.6955,93.7491,40328.0
2015-11-06 10:00:00,122.65,122.66,122.33,122.46,23848.0,93.7567,93.7643,93.5121,93.6115,23848.0
2015-11-06 10:30:00,122.51,122.82,122.49,122.63,10812.0,93.6497,93.8866,93.6344,93.7414,10812.0
2015-11-06 11:00:00,122.58,122.62,122.29,122.33,14787.0,93.7032,93.7338,93.4815,93.5121,14787.0
2015-11-06 11:30:00,122.35,122.52,122.35,122.48,8700.0,93.5274,93.6573,93.5274,93.6267,8700.0
2015-11-06 12:00:00,122.48,122.63,122.41,122.48,12242.0,93.6267,93.7414,93.5732,93.6267,12242.0
2015-11-06 12:30:00,122.47,122.51,122.38,122.42,11090.0,93.6191,93.6497,93.5503,93.5809,11090.0
2015-11-06 13:00:00,122.43,122.58,122.43,122.53,6796.0,93.5885,93.7032,93.5885,93.665,6796.0
2015-11-06 13:30:00,122.53,122.73,122.52,122.7,7310.0,93.665,93.8179,93.6573,93.7949,7310.0
2015-11-06 14:00:00,122.71,122.96,122.66,122.75,12135.0,93.8026,93.9937,93.7643,93.8331,12135.0
2015-11-06 14:30:00,122.68,122.75,122.43,122.75,11122.0,93.7796,93.8331,93.5885,93.8331,11122.0
2015-11-06 15:00:00,122.82,122.83,122.59,122.63,13107.0,93.8866,93.8943,93.7108,93.7414,13107.0
2015-11-06 15:30:00,122.66,122.86,122.66,122.85,39561.0,93.7643,93.9172,93.7643,93.9096,39561.0
2015-11-09 09:30:00,122.92,122.99,122.43,122.66,23364.0,93.9631,94.0166,93.5885,93.7643,23364.0
2015-11-09 10:00:00,122.57,122.64,122.33,122.47,7199.0,93.6955,93.7491,93.5121,93.6191,7199.0
2015-11-09 10:30:00,122.42,122.52,122.19,122.32,8753.0,93.5809,93.6573,93.4051,93.5044,8753.0
2015-11-09 11:00:00,122.3,122.3,122.0,122.0,13442.0,93.4891,93.4891,93.2598,93.2598,13442.0
2015-11-09 11:30:00,121.98,122.12,121.71,121.77,8463.0,93.2445,93.3516,93.0381,93.084,8463.0
2015-11-09 12:00:00,121.77,122.14,121.77,122.03,6120.0,93.084,93.3668,93.084,93.2828,6120.0
2015-11-09 12:30:00,122.06,122.16,121.97,122.02,4162.0,93.3057,93.3821,93.2369,93.2751,4162.0
2015-11-09 13:00:00,122.01,122.05,121.79,121.84,8657.0,93.2675,93.298,93.0993,93.1375,8657.0
2015-11-09 13:30:00,121.84,121.99,121.82,121.9,7250.0,93.1375,93.2522,93.1222,93.1834,7250.0
2015-11-09 14:00:00,121.94,121.98,121.77,121.91,8015.0,93.214,93.2445,93.084,93.191,8015.0
2015-11-09 14:30:00,121.98,122.1,121.94,121.98,15879.0,93.2445,93.3363,93.214,93.2445,15879.0
2015-11-09 15:00:00,121.97,122.12,121.96,122.12,12603.0,93.2369,93.3516,93.2292,93.3516,12603.0
2015-11-09 15:30:00,122.12,122.36,122.08,122.22,19005.0,93.3516,93.535,93.321,93.428,19005.0
2015-11-10 09:30:00,123.2,123.41,123.13,123.4,24792.0,94.1771,94.3377,94.1236,94.33,24792.0
2015-11-10 10:00:00,123.38,123.43,123.08,123.19,10021.0,94.3147,94.3529,94.0854,94.1695,10021.0
2015-11-10 10:30:00,123.16,123.33,123.08,123.33,8504.0,94.1466,94.2765,94.0854,94.2765,8504.0
2015-11-10 11:00:00,123.33,123.34,123.11,123.14,10030.0,94.2765,94.2841,94.1083,94.1313,10030.0
2015-11-10 11:30:00,123.16,123.41,123.1,123.28,6797.0,94.1466,94.3377,94.1007,94.2383,6797.0
2015-11-10 12:00:00,123.32,123.35,123.16,123.23,9873.0,94.2689,94.2918,94.1466,94.2001,9873.0
2015-11-10 12:30:00,123.24,123.44,123.23,123.4,9386.0,94.2077,94.3606,94.2001,94.33,9386.0
2015-11-10 13:00:00,123.37,123.46,123.25,123.44,21723.0,94.3071,94.3759,94.2154,94.3606,21723.0
2015-11-10 13:30:00,123.42,123.56,123.39,123.55,7575.0,94.3453,94.4523,94.3224,94.4447,7575.0
2015-11-10 14:00:00,123.59,123.63,123.43,123.43,6984.0,94.4753,94.5058,94.3529,94.3529,6984.0
2015-11-10 14:30:00,123.48,123.73,123.48,123.54,7247.0,94.3912,94.5823,94.3912,94.437,7247.0
2015-11-10 15:00:00,123.58,123.71,123.51,123.51,7412.0,94.4676,94.567,94.4141,94.4141,7412.0
2015-11-10 15:30:00,123.55,123.64,123.45,123.55,21872.0,94.4447,94.5135,94.3682,94.4447,21872.0
2015-11-11 09:30:00,124.04,124.04,123.63,123.64,10869.0,94.8192,94.8192,94.5058,94.5135,10869.0
2015-11-11 10:00:00,123.68,123.68,123.45,123.51,3409.0,94.5441,94.5441,94.3682,94.4141,3409.0
2015-11-11 10:30:00,123.57,123.61,123.41,123.61,5300.0,94.46,94.4905,94.3377,94.4905,5300.0
2015-11-11 11:00:00,123.56,123.62,123.51,123.59,19752.0,94.4523,94.4982,94.4141,94.4753,19752.0
2015-11-11 11:30:00,123.59,123.61,123.47,123.61,8857.0,94.4753,94.4905,94.3835,94.4905,8857.0
2015-11-11 12:00:00,123.58,123.78,123.54,123.75,6316.0,94.4676,94.6205,94.437,94.5976,6316.0
2015-11-11 12:30:00,123.83,123.86,123.76,123.83,8315.0,94.6587,94.6817,94.6052,94.6587,8315.0
2015-11-11 13:00:00,123.83,123.85,123.44,123.44,8117.0,94.6587,94.674,94.3606,94.3606,8117.0
2015-11-11 13:30:00,123.44,123.67,123.37,123.55,5530.0,94.3606,94.5364,94.3071,94.4447,5530.0
2015-11-11 14:00:00,123.49,123.55,123.44,123.49,3271.0,94.3988,94.4447,94.3606,94.3988,3271.0
2015-11-11 14:30:00,123.61,123.65,123.46,123.46,5066.0,94.4905,94.5211,94.3759,94.3759,5066.0
2015-11-11 15:00:00,123.4,123.45,123.3,123.42,8647.0,94.33,94.3682,94.2536,94.3453,8647.0
2015-11-11 15:30:00,123.43,123.45,123.25,123.26,12994.0,94.3529,94.3682,94.2154,94.223,12994.0
2015-11-12 09:30:00,122.91,122.91,122.15,122.46,23593.0,93.9554,93.9554,93.3745,93.6115,23593.0
2015-11-12 10:00:00,122.43,122.43,122.21,122.22,11397.0,93.5885,93.5885,93.4203,93.428,11397.0
2015-11-12 10:30:00,122.16,122.51,122.11,122.41,20450.0,93.3821,93.6497,93.3439,93.5732,20450.0
2015-11-12 11:00:00,122.47,122.57,122.23,122.23,10079.0,93.6191,93.6955,93.4356,93.4356,10079.0
2015-11-12 11:30:00,122.22,122.3,122.14,122.29,9133.0,93.428,93.4891,93.3668,93.4815,9133.0
2015-11-12 12:00:00,122.27,122.27,122.05,122.1,6528.0,93.4662,93.4662,93.298,93.3363,6528.0
2015-11-12 12:30:00,122.1,122.24,122.06,122.08,5554.0,93.3363,93.4433,93.3057,93.321,5554.0
2015-11-12 13:00:00,122.06,122.25,122.01,122.21,8831.0,93.3057,93.4509,93.2675,93.4203,8831.0
2015-11-12 13:30:00,122.14,122.28,122.03,122.1,15976.0,93.3668,93.4739,93.2828,93.3363,15976.0
2015-11-12 14:00:00,122.08,122.12,121.95,122.06,14089.0,93.321,93.3516,93.2216,93.3057,14089.0
2015-11-12 14:30:00,122.12,122.12,121.82,121.92,15853.0,93.3516,93.3516,93.1222,93.1987,15853.0
2015-11-12 15:00:00,121.9,121.94,121.78,121.92,20365.0,93.1834,93.214,93.0916,93.1987,20365.0
2015-11-12 15:30:00,121.89,121.89,121.51,121.73,75310.0,93.1757,93.1757,92.8853,93.0534,75310.0
2015-11-13 09:30:00,122.14,122.49,121.7,121.74,26554.0,93.3668,93.6344,93.0305,93.0611,26554.0
2015-11-13 10:00:00,121.72,121.78,121.3,121.45,20616.0,93.0458,93.0916,92.7247,92.8394,20616.0
2015-11-13 10:30:00,121.43,121.57,121.37,121.55,8793.0,92.8241,92.9311,92.7782,92.9158,8793.0
2015-11-13 11:00:00,121.59,121.6,121.27,121.42,13011.0,92.9464,92.9541,92.7018,92.8165,13011.0
2015-11-13 11:30:00,121.4,121.68,121.34,121.67,5758.0,92.8012,93.0152,92.7553,93.0076,5758.0
2015-11-13 12:00:00,121.6,121.97,121.6,121.9,16286.0,92.9541,93.2369,92.9541,93.1834,16286.0
2015-11-13 12:30:00,121.87,122.01,121.72,121.81,4000.0,93.1604,93.2675,93.0458,93.1146,4000.0
2015-11-13 13:00:00,121.83,121.91,121.57,121.76,6246.0,93.1299,93.191,92.9311,93.0764,6246.0
2015-11-13 13:30:00,121.63,121.72,121.51,121.64,11659.0,92.977,93.0458,92.8853,92.9846,11659.0
2015-11-13 14:00:00,121.61,121.77,121.54,121.69,13502.0,92.9617,93.084,92.9082,93.0228,13502.0
2015-11-13 14:30:00,121.7,121.7,121.4,121.45,14579.0,93.0305,93.0305,92.8012,92.8394,14579.0
2015-11-13 15:00:00,121.45,121.7,121.34,121.48,22194.0,92.8394,93.0305,92.7553,92.8623,22194.0
2015-11-13 15:30:00,121.46,121.62,121.2,121.31,70167.0,92.847,92.9693,92.6483,92.7324,70167.0
2015-11-16 09:30:00,121.0,121.61,121.0,121.26,17148.0,92.4954,92.9617,92.4954,92.6941,17148.0
2015-11-16 10:00:00,121.22,121.28,120.99,121.2,6590.0,92.6636,92.7094,92.4878,92.6483,6590.0
2015-11-16 10:30:00,121.17,121.25,121.07,121.17,9236.0,92.6253,92.6865,92.5489,92.6253,9236.0
2015-11-16 11:00:00,121.15,121.22,121.08,121.11,4185.0,92.6101,92.6636,92.5565,92.5795,4185.0
2015-11-16 11:30:00,121.2,121.34,121.06,121.24,5343.0,92.6483,92.7553,92.5413,92.6789,5343.0
2015-11-16 12:00:00,121.27,121.55,121.25,121.53,19976.0,92.7018,92.9158,92.6865,92.9005,19976.0
2015-11-16 12:30:00,121.54,121.63,121.38,121.4,13093.0,92.9082,92.977,92.7859,92.8012,13093.0
2015-11-16 13:00:00,121.43,121.92,121.43,121.75,8415.0,92.8241,93.1987,92.8241,93.0687,8415.0
2015-11-16 13:30:00,121.81,121.9,121.7,121.79,5326.0,93.1146,93.1834,93.0305,93.0993,5326.0
2015-11-16 14:00:00,121.82,121.85,121.73,121.83,9993.0,93.1222,93.1452,93.0534,93.1299,9993.0
2015-11-16 14:30:00,121.85,121.98,121.81,121.89,9350.0,93.1452,93.2445,93.1146,93.1757,9350.0
2015-11-16 15:00:00,121.91,122.05,121.86,122.04,8953.0,93.191,93.298,93.1528,93.2904,8953.0
2015-11-16 15:30:00,122.07,122.09,121.92,122.05,27210.0,93.3133,93.3286,93.1987,93.298,27210.0
2015-11-17 09:30:00,122.79,123.06,122.55,122.91,13625.0,93.8637,94.0701,93.6803,93.9554,13625.0
2015-11-17 10:00:00,122.99,123.19,122.81,123.15,12198.0,94.0166,94.1695,93.879,94.1389,12198.0
2015-11-17 10:30:00,123.18,123.68,123.18,123.62,16596.0,94.1618,94.5441,94.1618,94.4982,16596.0
2015-11-17 11:00:00,123.62,123.67,123.33,123.47,15061.0,94.4982,94.5364,94.2765,94.3835,15061.0
2015-11-17 11:30:00,123.47,123.57,123.43,123.45,11314.0,94.3835,94.46,94.3529,94.3682,11314.0
2015-11-17 12:00:00,123.46,123.52,123.33,123.36,7183.0,94.3759,94.4217,94.2765,94.2994,7183.0
2015-11-17 12:30:00,123.35,123.45,123.14,123.45,6424.0,94.2918,94.3682,94.1313,94.3682,6424.0
2015-11-17 13:00:00,123.39,123.46,123.21,123.21,3129.0,94.3224,94.3759,94.1848,94.1848,3129.0
2015-11-17 13:30:00,123.2,123.55,123.18,123.55,5857.0,94.1771,94.4447,94.1618,94.4447,5857.0
2015-11-17 14:00:00,123.53,123.58,123.26,123.26,8318.0,94.4294,94.4676,94.223,94.223,8318.0
2015-11-17 14:30:00,123.24,123.35,122.99,123.3,9302.0,94.2077,94.2918,94.0166,94.2536,9302.0
2015-11-17 15:00:00,123.3,123.3,122.89,122.92,14986.0,94.2536,94.2536,93.9402,93.9631,14986.0
2015-11-17 15:30:00,122.94,123.19,122.8,123.17,43453.0,93.9784,94.1695,93.8714,94.1542,43453.0
2015-11-18 09:30:00,123.61,123.74,123.38,123.6,15859.0,94.4905,94.5899,94.3147,94.4829,15859.0
2015-11-18 10:00:00,123.61,123.74,123.52,123.52,3070.0,94.4905,94.5899,94.4217,94.4217,3070.0
2015-11-18 10:30:00,123.56,123.69,123.38,123.42,8238.0,94.4523,94.5517,94.3147,94.3453,8238.0
2015-11-18 11:00:00,123.41,123.69,123.39,123.56,10490.0,94.3377,94.5517,94.3224,94.4523,10490.0
2015-11-18 11:30:00,123.69,123.86,123.63,123.74,5612.0,94.5517,94.6817,94.5058,94.5899,5612.0
2015-11-18 12:00:00,123.7,123.88,123.65,123.83,2979.0,94.5593,94.6969,94.5211,94.6587,2979.0
2015-11-18 12:30:00,123.81,123.89,123.7,123.88,2068.0,94.6434,94.7046,94.5593,94.6969,2068.0
2015-11-18 13:00:00,123.83,124.02,123.82,123.96,3561.0,94.6587,94.804,94.6511,94.7581,3561.0
2015-11-18 13:30:00,123.87,124.07,123.83,123.99,13824.0,94.6893,94.8422,94.6587,94.781,13824.0
2015-11-18 14:00:00,123.98,124.5,123.91,124.38,23399.0,94.7734,95.1709,94.7199,95.0792,23399.0
2015-11-18 14:30:00,124.4,124.91,124.15,124.8,18534.0,95.0944,95.4843,94.9033,95.4002,18534.0
2015-11-18 15:00:00,124.82,124.83,124.42,124.46,15998.0,95.4155,95.4231,95.1097,95.1403,15998.0
2015-11-18 15:30:00,124.6,124.95,124.6,124.9,46346.0,95.2473,95.5149,95.2473,95.4767,46346.0
2015-11-19 09:30:00,123.86,124.16,123.75,124.0,16380.0,94.6817,94.911,94.5976,94.7887,16380.0
2015-11-19 10:00:00,124.0,124.47,123.93,124.23,22596.0,94.7887,95.1479,94.7352,94.9645,22596.0
2015-11-19 10:30:00,124.22,124.25,124.06,124.13,17368.0,94.9568,94.9798,94.8345,94.888,17368.0
2015-11-19 11:00:00,124.13,124.38,124.08,124.38,12909.0,94.888,95.0792,94.8498,95.0792,12909.0
2015-11-19 11:30:00,124.36,124.36,124.15,124.23,6139.0,95.0639,95.0639,94.9033,94.9645,6139.0
2015-11-19 12:00:00,124.23,124.3,123.96,124.02,16348.0,94.9645,95.018,94.7581,94.804,16348.0
2015-11-19 12:30:00,124.15,124.28,124.12,124.26,4995.0,94.9033,95.0027,94.8804,94.9874,4995.0
2015-11-19 13:00:00,124.24,124.33,124.19,124.22,4388.0,94.9721,95.0409,94.9339,94.9568,4388.0
2015-11-19 13:30:00,124.22,124.25,124.05,124.1,9827.0,94.9568,94.9798,94.8269,94.8651,9827.0
2015-11-19 14:00:00,124.09,124.1,123.97,124.01,3680.0,94.8575,94.8651,94.7657,94.7963,3680.0
2015-11-19 14:30:00,123.99,124.11,123.97,124.03,13479.0,94.781,94.8728,94.7657,94.8116,13479.0
2015-11-19 15:00:00,124.02,124.02,123.89,123.99,7872.0,94.804,94.804,94.7046,94.781,7872.0
2015-11-19 15:30:00,124.0,124.02,123.9,123.91,33297.0,94.7887,94.804,94.7122,94.7199,33297.0
2015-11-20 09:30:00,124.03,124.14,123.66,124.0,13467.0,94.8116,94.8957,94.5288,94.7887,13467.0
2015-11-20 10:00:00,124.0,124.09,123.79,123.8,6523.0,94.7887,94.8575,94.6281,94.6358,6523.0
2015-11-20 10:30:00,123.79,123.87,123.65,123.65,10533.0,94.6281,94.6893,94.5211,94.5211,10533.0
2015-11-20 11:00:00,123.7,123.73,123.59,123.69,12819.0,94.5593,94.5823,94.4753,94.5517,12819.0
2015-11-20 11:30:00,123.69,123.97,123.69,123.86,11541.0,94.5517,94.7657,94.5517,94.6817,11541.0
2015-11-20 12:00:00,123.85,123.85,123.59,123.67,6547.0,94.674,94.674,94.4753,94.5364,6547.0
2015-11-20 12:30:00,123.73,123.9,123.72,123.83,7376.0,94.5823,94.7122,94.5746,94.6587,7376.0
2015-11-20 13:00:00,123.85,123.93,123.84,123.9,2599.0,94.674,94.7352,94.6664,94.7122,2599.0
2015-11-20 13:30:00,123.9,123.9,123.64,123.75,3680.0,94.7122,94.7122,94.5135,94.5976,3680.0
2015-11-20 14:00:00,123.75,123.8,123.57,123.63,5906.0,94.5976,94.6358,94.46,94.5058,5906.0
2015-11-20 14:30:00,123.57,123.61,123.44,123.44,7574.0,94.46,94.4905,94.3606,94.3606,7574.0
2015-11-20 15:00:00,123.45,123.64,123.35,123.64,9471.0,94.3682,94.5135,94.2918,94.5135,9471.0
2015-11-20 15:30:00,123.63,123.77,123.56,123.68,17994.0,94.5058,94.6129,94.4523,94.5441,17994.0
2015-11-23 09:30:00,123.6,123.62,123.2,123.34,7607.0,94.4829,94.4982,94.1771,94.2841,7607.0
2015-11-23 10:00:00,123.34,123.89,123.24,123.66,34388.0,94.2841,94.7046,94.2077,94.5288,34388.0
2015-11-23 10:30:00,123.76,123.8,123.51,123.52,4996.0,94.6052,94.6358,94.4141,94.4217,4996.0
2015-11-23 11:00:00,123.48,123.48,123.36,123.43,4007.0,94.3912,94.3912,94.2994,94.3529,4007.0
2015-11-23 11:30:00,123.41,123.44,123.28,123.41,2771.0,94.3377,94.3606,94.2383,94.3377,2771.0
2015-11-23 12:00:00,123.35,123.35,123.16,123.28,5913.0,94.2918,94.2918,94.1466,94.2383,5913.0
2015-11-23 12:30:00,123.23,123.34,123.22,123.29,15731.0,94.2001,94.2841,94.1924,94.2459,15731.0
2015-11-23 13:00:00,123.24,123.3,123.13,123.28,6180.0,94.2077,94.2536,94.1236,94.2383,6180.0
2015-11-23 13:30:00,123.32,123.32,123.1,123.1,8000.0,94.2689,94.2689,94.1007,94.1007,8000.0
2015-11-23 14:00:00,123.05,123.07,122.66,122.76,7439.0,94.0625,94.0778,93.7643,93.8408,7439.0
2015-11-23 14:30:00,122.81,123.2,122.78,123.2,14746.0,93.879,94.1771,93.8561,94.1771,14746.0
2015-11-23 15:00:00,123.23,123.45,123.16,123.27,18379.0,94.2001,94.3682,94.1466,94.2306,18379.0
2015-11-23 15:30:00,123.23,123.43,123.08,123.1,11813.0,94.2001,94.3529,94.0854,94.1007,11813.0
2015-11-24 09:30:00,123.81,124.04,123.77,123.96,26871.0,94.6434,94.8192,94.6129,94.7581,26871.0
2015-11-24 10:00:00,123.95,123.99,123.49,123.49,12134.0,94.7504,94.781,94.3988,94.3988,12134.0
2015-11-24 10:30:00,123.44,123.52,123.24,123.24,27260.0,94.3606,94.4217,94.2077,94.2077,27260.0
2015-11-24 11:00:00,123.28,123.72,123.27,123.7,17481.0,94.2383,94.5746,94.2306,94.5593,17481.0
2015-11-24 11:30:00,123.88,123.99,123.76,123.83,7466.0,94.6969,94.781,94.6052,94.6587,7466.0
2015-11-24 12:00:00,123.89,123.94,123.64,123.76,11321.0,94.7046,94.7428,94.5135,94.6052,11321.0
2015-11-24 12:30:00,123.76,123.92,123.69,123.92,8101.0,94.6052,94.7275,94.5517,94.7275,8101.0
2015-11-24 13:00:00,123.82,124.17,123.74,124.17,10898.0,94.6511,94.9186,94.5899,94.9186,10898.0
2015-11-24 13:30:00,124.09,124.18,123.97,124.05,8399.0,94.8575,94.9263,94.7657,94.8269,8399.0
2015-11-24 14:00:00,124.09,124.19,123.91,123.99,9412.0,94.8575,94.9339,94.7199,94.781,9412.0
2015-11-24 14:30:00,123.96,124.01,123.94,124.01,5624.0,94.7581,94.7963,94.7428,94.7963,5624.0
2015-11-24 15:00:00,124.04,124.17,123.94,124.0,12814.0,94.8192,94.9186,94.7428,94.7887,12814.0
2015-11-24 15:30:00,123.95,124.06,123.92,124.05,35807.0,94.7504,94.8345,94.7275,94.8269,35807.0
2015-11-25 09:30:00,124.02,124.02,123.61,123.85,11722.0,94.804,94.804,94.4905,94.674,11722.0
2015-11-25 10:00:00,123.82,123.87,123.72,123.82,3415.0,94.6511,94.6893,94.5746,94.6511,3415.0
2015-11-25 10:30:00,123.95,123.96,123.86,123.89,2248.0,94.7504,94.7581,94.6817,94.7046,2248.0
2015-11-25 11:00:00,123.86,123.86,123.72,123.78,5424.0,94.6817,94.6817,94.5746,94.6205,5424.0
2015-11-25 11:30:00,123.78,123.89,123.78,123.88,4256.0,94.6205,94.7046,94.6205,94.6969,4256.0
2015-11-25 12:00:00,123.86,123.95,123.84,123.94,2612.0,94.6817,94.7504,94.6664,94.7428,2612.0
2015-11-25 12:30:00,123.95,124.02,123.95,124.02,1662.0,94.7504,94.804,94.7504,94.804,1662.0
2015-11-25 13:00:00,123.99,124.0,123.8,123.8,4433.0,94.781,94.7887,94.6358,94.6358,4433.0
2015-11-25 13:30:00,123.78,123.81,123.72,123.8,8428.0,94.6205,94.6434,94.5746,94.6358,8428.0
2015-11-25 14:00:00,123.81,123.86,123.75,123.77,4302.0,94.6434,94.6817,94.5976,94.6129,4302.0
2015-11-25 14:30:00,123.75,123.83,123.73,123.79,7425.0,94.5976,94.6587,94.5823,94.6281,7425.0
2015-11-25 15:00:00,123.81,123.88,123.79,123.85,5350.0,94.6434,94.6969,94.6281,94.674,5350.0
2015-11-25 15:30:00,123.8,123.91,123.78,123.83,12101.0,94.6358,94.7199,94.6205,94.6587,12101.0
2015-11-27 09:30:00,124.48,124.53,124.28,124.37,8684.0,95.1556,95.1938,95.0027,95.0715,8684.0
2015-11-27 10:00:00,124.34,124.43,124.26,124.36,3352.0,95.0486,95.1174,94.9874,95.0639,3352.0
2015-11-27 10:30:00,124.36,124.59,124.32,124.44,7065.0,95.0639,95.2397,95.0333,95.125,7065.0
2015-11-27 11:00:00,124.52,124.74,124.51,124.57,9802.0,95.1862,95.3543,95.1785,95.2244,9802.0
2015-11-27 11:30:00,124.59,124.6,124.39,124.43,4236.0,95.2397,95.2473,95.0868,95.1174,4236.0
2015-11-27 12:00:00,124.46,124.61,124.39,124.5,7674.0,95.1403,95.255,95.0868,95.1709,7674.0
2015-11-27 12:30:00,124.53,124.54,124.36,124.39,6059.0,95.1938,95.2015,95.0639,95.0868,6059.0
2015-11-30 09:30:00,124.8,124.8,124.44,124.51,14039.0,95.4002,95.4002,95.125,95.1785,14039.0
2015-11-30 10:00:00,124.48,124.55,124.36,124.54,10873.0,95.1556,95.2091,95.0639,95.2015,10873.0
2015-11-30 10:30:00,124.54,124.67,124.44,124.44,12231.0,95.2015,95.3008,95.125,95.125,12231.0
2015-11-30 11:00:00,124.45,124.62,124.34,124.4,6015.0,95.1327,95.2626,95.0486,95.0944,6015.0
2015-11-30 11:30:00,124.34,124.37,124.2,124.21,6064.0,95.0486,95.0715,94.9416,94.9492,6064.0
2015-11-30 12:00:00,124.21,124.37,124.21,124.33,6147.0,94.9492,95.0715,94.9492,95.0409,6147.0
2015-11-30 12:30:00,124.31,124.45,124.22,124.43,6100.0,95.0256,95.1327,94.9568,95.1174,6100.0
2015-11-30 13:00:00,124.42,124.63,124.35,124.63,5061.0,95.1097,95.2703,95.0562,95.2703,5061.0
2015-11-30 13:30:00,124.62,124.84,124.55,124.84,9207.0,95.2626,95.4308,95.2091,95.4308,9207.0
2015-11-30 14:00:00,124.79,124.82,124.58,124.58,16533.0,95.3926,95.4155,95.232,95.232,16533.0
2015-11-30 14:30:00,124.66,124.79,124.52,124.73,11729.0,95.2932,95.3926,95.1862,95.3467,11729.0
2015-11-30 15:00:00,124.71,124.73,124.5,124.58,22372.0,95.3314,95.3467,95.1709,95.232,22372.0
2015-11-30 15:30:00,124.58,124.66,124.23,124.41,23257.0,95.232,95.2932,94.9645,95.1021,23257.0
2015-12-01 09:30:00,125.75,126.38,125.75,126.18,25974.0,96.1264,96.608,96.1264,96.4551,25974.0
2015-12-01 10:00:00,126.1,126.2,125.89,125.97,8257.0,96.394,96.4704,96.2334,96.2946,8257.0
2015-12-01 10:30:00,125.97,126.15,125.9,126.0,7367.0,96.2946,96.4322,96.2411,96.3175,7367.0
2015-12-01 11:00:00,126.06,126.13,125.94,126.0,16238.0,96.3634,96.4169,96.2717,96.3175,16238.0
2015-12-01 11:30:00,126.0,126.03,125.8,125.96,6189.0,96.3175,96.3405,96.1646,96.2869,6189.0
2015-12-01 12:00:00,125.95,126.1,125.86,125.91,3634.0,96.2793,96.394,96.2105,96.2487,3634.0
2015-12-01 12:30:00,125.88,125.9,125.81,125.84,7716.0,96.2258,96.2411,96.1723,96.1952,7716.0
2015-12-01 13:00:00,125.79,125.81,125.67,125.7,6873.0,96.157,96.1723,96.0653,96.0882,6873.0
2015-12-01 13:30:00,125.67,125.69,125.55,125.61,4122.0,96.0653,96.0805,95.9735,96.0194,4122.0
2015-12-01 14:00:00,125.58,125.76,125.57,125.73,6685.0,95.9965,96.1341,95.9888,96.1111,6685.0
2015-12-01 14:30:00,125.7,125.76,125.6,125.71,20464.0,96.0882,96.1341,96.0117,96.0958,20464.0
2015-12-01 15:00:00,125.71,125.71,125.61,125.69,21243.0,96.0958,96.0958,96.0194,96.0805,21243.0
2015-12-01 15:30:00,125.68,126.03,125.68,125.94,20099.0,96.0729,96.3405,96.0729,96.2717,20099.0
2015-12-02 09:30:00,126.81,127.05,126.77,126.91,25655.0,96.9367,97.1202,96.9061,97.0131,25655.0
2015-12-02 10:00:00,126.95,126.95,126.79,126.79,11797.0,97.0437,97.0437,96.9214,96.9214,11797.0
2015-12-02 10:30:00,126.78,126.87,126.72,126.74,9794.0,96.9138,96.9826,96.8679,96.8832,9794.0
2015-12-02 11:00:00,126.72,126.73,126.46,126.55,13854.0,96.8679,96.8755,96.6692,96.738,13854.0
2015-12-02 11:30:00,126.56,126.65,126.47,126.52,8855.0,96.7456,96.8144,96.6768,96.715,8855.0
2015-12-02 12:00:00,126.55,126.67,126.39,126.56,6628.0,96.738,96.8297,96.6156,96.7456,6628.0
2015-12-02 12:30:00,126.56,126.62,126.44,126.47,3946.0,96.7456,96.7915,96.6539,96.6768,3946.0
2015-12-02 13:00:00,126.49,126.52,126.4,126.49,11327.0,96.6921,96.715,96.6233,96.6921,11327.0
2015-12-02 13:30:00,126.48,126.53,126.28,126.33,5549.0,96.6844,96.7227,96.5316,96.5698,5549.0
2015-12-02 14:00:00,126.29,126.3,125.96,126.06,11618.0,96.5392,96.5468,96.2869,96.3634,11618.0
2015-12-02 14:30:00,126.03,126.03,125.63,125.72,13829.0,96.3405,96.3405,96.0347,96.1035,13829.0
2015-12-02 15:00:00,125.72,125.94,125.63,125.86,22228.0,96.1035,96.2717,96.0347,96.2105,22228.0
2015-12-02 15:30:00,125.84,125.85,125.47,125.83,43742.0,96.1952,96.2029,95.9124,96.1876,43742.0
2015-12-03 09:30:00,126.63,126.65,125.32,125.54,35936.0,96.7991,96.8144,95.7977,95.9659,35936.0
2015-12-03 10:00:00,125.61,125.66,125.26,125.37,11726.0,96.0194,96.0576,95.7518,95.8359,11726.0
2015-12-03 10:30:00,125.36,125.79,125.36,125.58,2794.0,95.8283,96.157,95.8283,95.9965,2794.0
2015-12-03 11:00:00,125.46,125.69,125.41,125.61,6614.0,95.9047,96.0805,95.8665,96.0194,6614.0
2015-12-03 11:30:00,125.52,125.52,125.28,125.45,23701.0,95.9506,95.9506,95.7671,95.8971,23701.0
2015-12-03 12:00:00,125.41,125.48,124.95,125.01,29161.0,95.8665,95.92,95.5149,95.5607,29161.0
2015-12-03 12:30:00,125.1,125.25,125.06,125.08,37416.0,95.6295,95.7442,95.599,95.6142,37416.0
2015-12-03 13:00:00,125.05,125.34,124.97,125.08,35075.0,95.5913,95.813,95.5302,95.6142,35075.0
2015-12-03 13:30:00,125.12,125.12,124.78,124.84,21328.0,95.6448,95.6448,95.3849,95.4308,21328.0
2015-12-03 14:00:00,124.84,124.86,124.63,124.71,69560.0,95.4308,95.4461,95.2703,95.3314,69560.0
2015-12-03 14:30:00,124.71,125.01,124.53,125.01,25330.0,95.3314,95.5607,95.1938,95.5607,25330.0
2015-12-03 15:00:00,125.01,125.06,124.65,124.72,50350.0,95.5607,95.599,95.2855,95.3391,50350.0
2015-12-03 15:30:00,124.72,125.17,124.67,124.71,147005.0,95.3391,95.683,95.3008,95.3314,147005.0
2015-12-04 09:30:00,124.58,125.27,124.58,125.16,15667.0,95.232,95.7595,95.232,95.6754,15667.0
2015-12-04 10:00:00,125.02,125.16,124.98,125.08,4680.0,95.5684,95.6754,95.5378,95.6142,4680.0
2015-12-04 10:30:00,125.13,125.29,125.03,125.19,7975.0,95.6525,95.7748,95.576,95.6983,7975.0
2015-12-04 11:00:00,125.18,125.25,124.96,124.96,7152.0,95.6907,95.7442,95.5225,95.5225,7152.0
2015-12-04 11:30:00,124.99,125.15,124.97,125.0,4083.0,95.5455,95.6678,95.5302,95.5531,4083.0
2015-12-04 12:00:00,124.96,124.96,124.59,124.83,24159.0,95.5225,95.5225,95.2397,95.4231,24159.0
2015-12-04 12:30:00,124.88,125.61,124.88,125.52,21471.0,95.4614,96.0194,95.4614,95.9506,21471.0
2015-12-04 13:00:00,125.6,125.76,125.54,125.67,6150.0,96.0117,96.1341,95.9659,96.0653,6150.0
2015-12-04 13:30:00,125.69,125.81,125.52,125.79,16528.0,96.0805,96.1723,95.9506,96.157,16528.0
2015-12-04 14:00:00,125.76,125.76,125.47,125.62,28613.0,96.1341,96.1341,95.9124,96.027,28613.0
2015-12-04 14:30:00,125.6,125.84,125.58,125.84,28684.0,96.0117,96.1952,95.9965,96.1952,28684.0
2015-12-04 15:00:00,125.79,125.84,125.65,125.79,24705.0,96.157,96.1952,96.05,96.157,24705.0
2015-12-04 15:30:00,125.82,125.9,125.6,125.9,32307.0,96.1799,96.2411,96.0117,96.2411,32307.0
2015-12-07 09:30:00,125.49,125.6,124.88,124.93,12841.0,95.9277,96.0117,95.4614,95.4996,12841.0
2015-12-07 10:00:00,124.93,125.1,124.82,124.9,7463.0,95.4996,95.6295,95.4155,95.4767,7463.0
2015-12-07 10:30:00,124.88,124.94,124.68,124.81,6372.0,95.4614,95.5072,95.3085,95.4079,6372.0
2015-12-07 11:00:00,124.76,124.8,124.51,124.51,9443.0,95.3696,95.4002,95.1785,95.1785,9443.0
2015-12-07 11:30:00,124.51,124.97,124.51,124.9,9559.0,95.1785,95.5302,95.1785,95.4767,9559.0
2015-12-07 12:00:00,124.88,125.0,124.8,124.9,7526.0,95.4614,95.5531,95.4002,95.4767,7526.0
2015-12-07 12:30:00,124.83,124.83,124.64,124.7,3524.0,95.4231,95.4231,95.2779,95.3238,3524.0
2015-12-07 13:00:00,124.67,124.8,124.52,124.64,3705.0,95.3008,95.4002,95.1862,95.2779,3705.0
2015-12-07 13:30:00,124.65,124.68,124.54,124.63,2419.0,95.2855,95.3085,95.2015,95.2703,2419.0
2015-12-07 14:00:00,124.68,124.88,124.61,124.79,5855.0,95.3085,95.4614,95.255,95.3926,5855.0
2015-12-07 14:30:00,124.9,124.99,124.57,124.71,5656.0,95.4767,95.5455,95.2244,95.3314,5656.0
2015-12-07 15:00:00,124.69,124.88,124.51,124.87,11333.0,95.3161,95.4614,95.1785,95.4537,11333.0
2015-12-07 15:30:00,124.9,125.17,124.66,125.15,24916.0,95.4767,95.683,95.2932,95.6678,24916.0
2015-12-08 09:30:00,123.1,123.1,122.21,122.42,36379.0,94.1007,94.1007,93.4203,93.5809,36379.0
2015-12-08 10:00:00,122.47,122.52,122.01,122.03,22429.0,93.6191,93.6573,93.2675,93.2828,22429.0
2015-12-08 10:30:00,122.0,122.5,121.96,122.43,18236.0,93.2598,93.642,93.2292,93.5885,18236.0
2015-12-08 11:00:00,122.5,122.69,122.36,122.51,47015.0,93.642,93.7873,93.535,93.6497,47015.0
2015-12-08 11:30:00,122.44,122.5,122.17,122.26,26389.0,93.5962,93.642,93.3898,93.4586,26389.0
2015-12-08 12:00:00,122.24,122.26,122.09,122.11,20849.0,93.4433,93.4586,93.3286,93.3439,20849.0
2015-12-08 12:30:00,122.11,122.51,122.02,122.39,31516.0,93.3439,93.6497,93.2751,93.5579,31516.0
2015-12-08 13:00:00,122.45,122.45,122.19,122.21,12590.0,93.6038,93.6038,93.4051,93.4203,12590.0
2015-12-08 13:30:00,122.23,122.41,122.23,122.41,17543.0,93.4356,93.5732,93.4356,93.5732,17543.0
2015-12-08 14:00:00,122.38,122.81,122.38,122.51,31302.0,93.5503,93.879,93.5503,93.6497,31302.0
2015-12-08 14:30:00,122.53,122.67,122.35,122.52,19604.0,93.665,93.772,93.5274,93.6573,19604.0
2015-12-08 15:00:00,122.52,122.52,122.32,122.37,30256.0,93.6573,93.6573,93.5044,93.5427,30256.0
2015-12-08 15:30:00,122.34,122.58,122.28,122.54,90895.0,93.5197,93.7032,93.4739,93.6726,90895.0
2015-12-09 09:30:00,124.13,124.67,124.1,124.53,25360.0,94.888,95.3008,94.8651,95.1938,25360.0
2015-12-09 10:00:00,124.52,124.63,124.27,124.27,21022.0,95.1862,95.2703,94.9951,94.9951,21022.0
2015-12-09 10:30:00,124.3,124.72,124.3,124.65,24040.0,95.018,95.3391,95.018,95.2855,24040.0
2015-12-09 11:00:00,124.67,124.73,124.35,124.42,12301.0,95.3008,95.3467,95.0562,95.1097,12301.0
2015-12-09 11:30:00,124.42,124.47,123.81,123.91,13629.0,95.1097,95.1479,94.6434,94.7199,13629.0
2015-12-09 12:00:00,123.93,124.03,123.48,123.57,8703.0,94.7352,94.8116,94.3912,94.46,8703.0
2015-12-09 12:30:00,123.47,123.63,123.23,123.23,9736.0,94.3835,94.5058,94.2001,94.2001,9736.0
2015-12-09 13:00:00,123.23,123.49,123.05,123.28,13602.0,94.2001,94.3988,94.0625,94.2383,13602.0
2015-12-09 13:30:00,123.35,123.62,123.21,123.54,11920.0,94.2918,94.4982,94.1848,94.437,11920.0
2015-12-09 14:00:00,123.47,123.59,123.33,123.39,6155.0,94.3835,94.4753,94.2765,94.3224,6155.0
2015-12-09 14:30:00,123.39,123.6,123.35,123.45,19687.0,94.3224,94.4829,94.2918,94.3682,19687.0
2015-12-09 15:00:00,123.42,123.76,123.4,123.68,22468.0,94.3453,94.6052,94.33,94.5441,22468.0
2015-12-09 15:30:00,123.69,123.96,123.69,123.93,67372.0,94.5517,94.7581,94.5517,94.7352,67372.0
2015-12-10 09:30:00,125.0,125.37,124.81,125.0,27341.0,95.5531,95.8359,95.4079,95.5531,27341.0
2015-12-10 10:00:00,125.07,125.19,124.84,125.02,13251.0,95.6066,95.6983,95.4308,95.5684,13251.0
2015-12-10 10:30:00,125.02,125.4,124.99,125.17,10092.0,95.5684,95.8589,95.5455,95.683,10092.0
2015-12-10 11:00:00,125.15,125.28,125.1,125.19,8188.0,95.6678,95.7671,95.6295,95.6983,8188.0
2015-12-10 11:30:00,125.11,125.12,124.86,124.93,6254.0,95.6372,95.6448,95.4461,95.4996,6254.0
2015-12-10 12:00:00,125.03,125.08,124.84,124.98,8803.0,95.576,95.6142,95.4308,95.5378,8803.0
2015-12-10 12:30:00,124.99,125.21,124.88,125.21,8460.0,95.5455,95.7136,95.4614,95.7136,8460.0
2015-12-10 13:00:00,125.23,125.24,125.1,125.14,4505.0,95.7289,95.7366,95.6295,95.6601,4505.0
2015-12-10 13:30:00,125.14,125.24,125.05,125.05,6682.0,95.6601,95.7366,95.5913,95.5913,6682.0
2015-12-10 14:00:00,125.11,125.32,125.05,125.3,13439.0,95.6372,95.7977,95.5913,95.7824,13439.0
2015-12-10 14:30:00,125.28,125.32,125.02,125.06,19889.0,95.7671,95.7977,95.5684,95.599,19889.0
2015-12-10 15:00:00,125.04,125.07,124.76,124.86,19033.0,95.5837,95.6066,95.3696,95.4461,19033.0
2015-12-10 15:30:00,124.88,124.98,124.6,124.89,38027.0,95.4614,95.5378,95.2473,95.469,38027.0
2015-12-11 09:30:00,124.04,124.22,123.34,123.58,26716.0,94.8192,94.9568,94.2841,94.4676,26716.0
2015-12-11 10:00:00,123.6,124.05,123.47,123.98,23394.0,94.4829,94.8269,94.3835,94.7734,23394.0
2015-12-11 10:30:00,124.08,124.15,123.71,123.71,9933.0,94.8498,94.9033,94.567,94.567,9933.0
2015-12-11 11:00:00,123.53,123.89,123.53,123.61,10823.0,94.4294,94.7046,94.4294,94.4905,10823.0
2015-12-11 11:30:00,123.62,123.75,123.46,123.46,10873.0,94.4982,94.5976,94.3759,94.3759,10873.0
2015-12-11 12:00:00,123.47,123.48,122.91,123.06,29505.0,94.3835,94.3912,93.9554,94.0701,29505.0
2015-12-11 12:30:00,123.08,123.4,123.0,123.3,8108.0,94.0854,94.33,94.0242,94.2536,8108.0
2015-12-11 13:00:00,123.47,123.54,123.37,123.42,10475.0,94.3835,94.437,94.3071,94.3453,10475.0
2015-12-11 13:30:00,123.35,123.84,123.33,123.71,42264.0,94.2918,94.6664,94.2765,94.567,42264.0
2015-12-11 14:00:00,123.75,124.03,123.75,123.78,15381.0,94.5976,94.8116,94.5976,94.6205,15381.0
2015-12-11 14:30:00,123.82,123.95,123.7,123.7,12631.0,94.6511,94.7504,94.5593,94.5593,12631.0
2015-12-11 15:00:00,123.74,123.92,123.33,123.56,46313.0,94.5899,94.7275,94.2765,94.4523,46313.0
2015-12-11 15:30:00,123.53,123.81,123.34,123.71,68129.0,94.4294,94.6434,94.2841,94.567,68129.0
2015-12-14 09:30:00,123.59,123.88,122.76,122.87,33583.0,94.4753,94.6969,93.8408,93.9249,33583.0
2015-12-14 10:00:00,122.86,123.08,122.25,122.32,14321.0,93.9172,94.0854,93.4509,93.5044,14321.0
2015-12-14 10:30:00,122.35,122.54,122.14,122.15,6684.0,93.5274,93.6726,93.3668,93.3745,6684.0
2015-12-14 11:00:00,122.14,122.16,121.81,121.89,15730.0,93.3668,93.3821,93.1146,93.1757,15730.0
2015-12-14 11:30:00,121.81,121.91,121.67,121.91,5892.0,93.1146,93.191,93.0076,93.191,5892.0
2015-12-14 12:00:00,122.01,122.09,121.77,122.02,25902.0,93.2675,93.3286,93.084,93.2751,25902.0
2015-12-14 12:30:00,121.98,122.09,121.68,122.05,26848.0,93.2445,93.3286,93.0152,93.298,26848.0
2015-12-14 13:00:00,122.07,122.16,121.88,121.98,31663.0,93.3133,93.3821,93.1681,93.2445,31663.0
2015-12-14 13:30:00,122.04,122.07,121.74,121.92,16512.0,93.2904,93.3133,93.0611,93.1987,16512.0
2015-12-14 14:00:00,121.97,122.1,121.82,121.94,13008.0,93.2369,93.3363,93.1222,93.214,13008.0
2015-12-14 14:30:00,121.91,122.39,121.84,122.31,25285.0,93.191,93.5579,93.1375,93.4968,25285.0
2015-12-14 15:00:00,122.32,122.33,121.95,122.23,21062.0,93.5044,93.5121,93.2216,93.4356,21062.0
2015-12-14 15:30:00,122.23,122.53,122.2,122.53,69069.0,93.4356,93.665,93.4127,93.665,69069.0
2015-12-15 09:30:00,122.57,122.89,122.41,122.79,21033.0,93.6955,93.9402,93.5732,93.8637,21033.0
2015-12-15 10:00:00,122.8,122.88,122.42,122.55,9511.0,93.8714,93.9325,93.5809,93.6803,9511.0
2015-12-15 10:30:00,122.4,122.58,122.3,122.45,8312.0,93.5656,93.7032,93.4891,93.6038,8312.0
2015-12-15 11:00:00,122.41,122.74,122.21,122.58,12082.0,93.5732,93.8255,93.4203,93.7032,12082.0
2015-12-15 11:30:00,122.6,122.61,122.27,122.36,10609.0,93.7185,93.7261,93.4662,93.535,10609.0
2015-12-15 12:00:00,122.43,122.77,122.42,122.75,5335.0,93.5885,93.8484,93.5809,93.8331,5335.0
2015-12-15 12:30:00,122.73,122.97,122.7,122.82,6799.0,93.8179,94.0013,93.7949,93.8866,6799.0
2015-12-15 13:00:00,122.88,122.89,122.49,122.5,9401.0,93.9325,93.9402,93.6344,93.642,9401.0
2015-12-15 13:30:00,122.49,122.82,122.39,122.82,7594.0,93.6344,93.8866,93.5579,93.8866,7594.0
2015-12-15 14:00:00,122.75,122.75,122.54,122.54,5032.0,93.8331,93.8331,93.6726,93.6726,5032.0
2015-12-15 14:30:00,122.58,122.69,122.57,122.64,7761.0,93.7032,93.7873,93.6955,93.7491,7761.0
2015-12-15 15:00:00,122.62,122.62,122.24,122.29,27876.0,93.7338,93.7338,93.4433,93.4815,27876.0
2015-12-15 15:30:00,122.24,122.4,122.12,122.17,23309.0,93.4433,93.5656,93.3516,93.3898,23309.0
2015-12-16 09:30:00,125.06,125.49,125.01,125.23,51683.0,95.599,95.9277,95.5607,95.7289,51683.0
2015-12-16 10:00:00,125.27,125.34,125.13,125.13,17339.0,95.7595,95.813,95.6525,95.6525,17339.0
2015-12-16 10:30:00,125.12,125.26,124.98,125.15,28485.0,95.6448,95.7518,95.5378,95.6678,28485.0
2015-12-16 11:00:00,125.09,125.1,124.85,124.93,9483.0,95.6219,95.6295,95.4384,95.4996,9483.0
2015-12-16 11:30:00,124.91,125.2,124.91,125.16,9141.0,95.4843,95.706,95.4843,95.6754,9141.0
2015-12-16 12:00:00,125.16,125.23,125.04,125.14,10398.0,95.6754,95.7289,95.5837,95.6601,10398.0
2015-12-16 12:30:00,125.15,125.22,125.0,125.04,17052.0,95.6678,95.7213,95.5531,95.5837,17052.0
2015-12-16 13:00:00,124.95,125.21,124.95,125.16,9546.0,95.5149,95.7136,95.5149,95.6754,9546.0
2015-12-16 13:30:00,125.17,125.24,125.03,125.08,17638.0,95.683,95.7366,95.576,95.6142,17638.0
2015-12-16 14:00:00,125.08,125.81,124.98,125.48,14543.0,95.6142,96.1723,95.5378,95.92,14543.0
2015-12-16 14:30:00,125.49,126.34,125.36,126.34,18520.0,95.9277,96.5774,95.8283,96.5774,18520.0
2015-12-16 15:00:00,126.46,126.6,126.3,126.53,26524.0,96.6692,96.7762,96.5468,96.7227,26524.0
2015-12-16 15:30:00,126.54,126.89,126.47,126.73,55011.0,96.7303,96.9979,96.6768,96.8755,55011.0
2015-12-17 09:30:00,126.35,126.63,126.19,126.51,19164.0,96.5851,96.7991,96.4628,96.7074,19164.0
2015-12-17 10:00:00,126.42,126.43,125.85,126.0,22754.0,96.6386,96.6462,96.2029,96.3175,22754.0
2015-12-17 10:30:00,126.06,126.1,125.53,125.61,16784.0,96.3634,96.394,95.9582,96.0194,16784.0
2015-12-17 11:00:00,125.59,125.67,125.36,125.44,17557.0,96.0041,96.0653,95.8283,95.8894,17557.0
2015-12-17 11:30:00,125.39,125.56,125.32,125.49,14125.0,95.8512,95.9812,95.7977,95.9277,14125.0
2015-12-17 12:00:00,125.39,125.64,125.38,125.53,14302.0,95.8512,96.0423,95.8436,95.9582,14302.0
2015-12-17 12:30:00,125.65,125.65,125.29,125.43,6858.0,96.05,96.05,95.7748,95.8818,6858.0
2015-12-17 13:00:00,125.45,125.74,125.44,125.66,11897.0,95.8971,96.1188,95.8894,96.0576,11897.0
2015-12-17 13:30:00,125.65,125.76,125.51,125.7,8329.0,96.05,96.1341,95.943,96.0882,8329.0
2015-12-17 14:00:00,125.73,125.83,125.5,125.5,26653.0,96.1111,96.1876,95.9353,95.9353,26653.0
2015-12-17 14:30:00,125.45,125.49,125.18,125.28,10893.0,95.8971,95.9277,95.6907,95.7671,10893.0
2015-12-17 15:00:00,125.27,125.43,125.23,125.36,17928.0,95.7595,95.8818,95.7289,95.8283,17928.0
2015-12-17 15:30:00,125.31,125.46,124.71,124.88,101846.0,95.7901,95.9047,95.3314,95.4614,101846.0
2015-12-18 09:30:00,124.83,125.0,124.57,124.67,47308.0,95.4231,95.5531,95.2244,95.3008,47308.0
2015-12-18 10:00:00,124.68,124.76,124.34,124.43,21624.0,95.3085,95.3696,95.0486,95.1174,21624.0
2015-12-18 10:30:00,124.38,124.48,124.12,124.39,23453.0,95.0792,95.1556,94.8804,95.0868,23453.0
2015-12-18 11:00:00,124.41,124.5,124.3,124.41,21515.0,95.1021,95.1709,95.018,95.1021,21515.0
2015-12-18 11:30:00,124.43,124.45,124.12,124.19,15155.0,95.1174,95.1327,94.8804,94.9339,15155.0
2015-12-18 12:00:00,124.19,124.39,124.07,124.07,12633.0,94.9339,95.0868,94.8422,94.8422,12633.0
2015-12-18 12:30:00,124.07,124.21,123.95,124.19,13139.0,94.8422,94.9492,94.7504,94.9339,13139.0
2015-12-18 13:00:00,124.19,124.43,124.15,124.27,14786.0,94.9339,95.1174,94.9033,94.9951,14786.0
2015-12-18 13:30:00,124.21,124.33,124.08,124.26,16073.0,94.9492,95.0409,94.8498,94.9874,16073.0
2015-12-18 14:00:00,124.26,124.45,124.19,124.43,13080.0,94.9874,95.1327,94.9339,95.1174,13080.0
2015-12-18 14:30:00,124.44,124.53,124.27,124.42,13704.0,95.125,95.1938,94.9951,95.1097,13704.0
2015-12-18 15:00:00,124.45,124.54,124.19,124.5,14054.0,95.1327,95.2015,94.9339,95.1709,14054.0
2015-12-18 15:30:00,124.5,124.75,124.38,124.41,48741.0,95.1709,95.362,95.0792,95.1021,48741.0
2015-12-21 09:30:00,124.75,125.39,124.74,124.94,16400.0,95.362,95.8512,95.3543,95.5072,16400.0
2015-12-21 10:00:00,125.0,125.1,124.64,124.68,12310.0,95.5531,95.6295,95.2779,95.3085,12310.0
2015-12-21 10:30:00,124.69,124.81,124.19,124.2,14987.0,95.3161,95.4079,94.9339,94.9416,14987.0
2015-12-21 11:00:00,124.14,124.29,123.92,124.05,8961.0,94.8957,95.0104,94.7275,94.8269,8961.0
2015-12-21 11:30:00,123.92,124.04,123.65,124.04,12242.0,94.7275,94.8192,94.5211,94.8192,12242.0
2015-12-21 12:00:00,124.02,124.05,123.9,124.0,8116.0,94.804,94.8269,94.7122,94.7887,8116.0
2015-12-21 12:30:00,124.0,124.23,123.94,124.2,9935.0,94.7887,94.9645,94.7428,94.9416,9935.0
2015-12-21 13:00:00,124.21,124.4,124.15,124.36,5010.0,94.9492,95.0944,94.9033,95.0639,5010.0
2015-12-21 13:30:00,124.41,124.53,124.36,124.52,14006.0,95.1021,95.1938,95.0639,95.1862,14006.0
2015-12-21 14:00:00,124.52,124.55,124.18,124.21,10267.0,95.1862,95.2091,94.9263,94.9492,10267.0
2015-12-21 14:30:00,124.19,124.23,123.98,124.06,11564.0,94.9339,94.9645,94.7734,94.8345,11564.0
2015-12-21 15:00:00,124.05,124.23,123.98,124.14,12998.0,94.8269,94.9645,94.7734,94.8957,12998.0
2015-12-21 15:30:00,124.14,124.64,124.14,124.63,63038.0,94.8957,95.2779,94.8957,95.2703,63038.0
2015-12-22 09:30:00,125.48,125.65,125.4,125.55,16017.0,95.92,96.05,95.8589,95.9735,16017.0
2015-12-22 10:00:00,125.6,125.64,125.35,125.55,12430.0,96.0117,96.0423,95.8206,95.9735,12430.0
2015-12-22 10:30:00,125.48,125.48,125.13,125.13,12090.0,95.92,95.92,95.6525,95.6525,12090.0
2015-12-22 11:00:00,125.15,125.25,124.87,124.92,16900.0,95.6678,95.7442,95.4537,95.4919,16900.0
2015-12-22 11:30:00,124.87,125.24,124.86,124.95,9062.0,95.4537,95.7366,95.4461,95.5149,9062.0
2015-12-22 12:00:00,125.04,125.1,124.8,125.08,14967.0,95.5837,95.6295,95.4002,95.6142,14967.0
2015-12-22 12:30:00,125.1,125.53,125.1,125.52,44124.0,95.6295,95.9582,95.6295,95.9506,44124.0
2015-12-22 13:00:00,125.54,125.74,125.51,125.74,19512.0,95.9659,96.1188,95.943,96.1188,19512.0
2015-12-22 13:30:00,125.71,125.74,125.59,125.68,19743.0,96.0958,96.1188,96.0041,96.0729,19743.0
2015-12-22 14:00:00,125.68,125.71,125.59,125.59,15719.0,96.0729,96.0958,96.0041,96.0041,15719.0
2015-12-22 14:30:00,125.63,125.65,125.49,125.58,16754.0,96.0347,96.05,95.9277,95.9965,16754.0
2015-12-22 15:00:00,125.59,126.0,125.56,125.96,18675.0,96.0041,96.3175,95.9812,96.2869,18675.0
2015-12-22 15:30:00,125.93,125.95,125.42,125.59,45172.0,96.264,96.2793,95.8742,96.0041,45172.0
2015-12-23 09:30:00,126.66,126.99,126.23,126.84,26000.0,96.822,97.0743,96.4933,96.9596,26000.0
2015-12-23 10:00:00,126.79,127.03,126.79,126.96,24208.0,96.9214,97.1049,96.9214,97.0514,24208.0
2015-12-23 10:30:00,126.97,127.25,126.88,127.22,12116.0,97.059,97.2731,96.9902,97.2501,12116.0
2015-12-23 11:00:00,127.28,127.28,126.89,127.06,10521.0,97.296,97.296,96.9979,97.1278,10521.0
2015-12-23 11:30:00,127.12,127.15,126.92,127.05,9053.0,97.1737,97.1966,97.0208,97.1202,9053.0
2015-12-23 12:00:00,127.12,127.2,127.08,127.1,17642.0,97.1737,97.2348,97.1431,97.1584,17642.0
2015-12-23 12:30:00,127.08,127.12,126.98,127.05,9615.0,97.1431,97.1737,97.0667,97.1202,9615.0
2015-12-23 13:00:00,127.11,127.11,126.79,126.83,7544.0,97.166,97.166,96.9214,96.952,7544.0
2015-12-23 13:30:00,126.82,126.96,126.74,126.96,8668.0,96.9443,97.0514,96.8832,97.0514,8668.0
2015-12-23 14:00:00,126.99,127.12,126.89,127.07,13137.0,97.0743,97.1737,96.9979,97.1355,13137.0
2015-12-23 14:30:00,127.08,127.22,127.08,127.18,17654.0,97.1431,97.2501,97.1431,97.2195,17654.0
2015-12-23 15:00:00,127.2,127.24,127.01,127.02,19520.0,97.2348,97.2654,97.0896,97.0972,19520.0
2015-12-23 15:30:00,127.01,127.21,126.93,127.21,59117.0,97.0896,97.2425,97.0284,97.2425,59117.0
2015-12-24 09:30:00,125.4,125.68,125.4,125.52,21917.0,95.8589,96.0729,95.8589,95.9506,21917.0
2015-12-24 10:00:00,125.52,125.85,125.5,125.79,10071.0,95.9506,96.2029,95.9353,96.157,10071.0
2015-12-24 10:30:00,125.85,125.99,125.75,125.98,6001.0,96.2029,96.3099,96.1264,96.3022,6001.0
2015-12-24 11:00:00,125.97,126.08,125.9,126.03,10430.0,96.2946,96.3787,96.2411,96.3405,10430.0
2015-12-24 11:30:00,126.03,126.11,125.95,125.95,11597.0,96.3405,96.4016,96.2793,96.2793,11597.0
2015-12-24 12:00:00,125.95,126.05,125.9,126.03,5382.0,96.2793,96.3557,96.2411,96.3405,5382.0
2015-12-24 12:30:00,126.01,126.05,125.76,125.8,9035.0,96.3252,96.3557,96.1341,96.1646,9035.0
2015-12-28 09:30:00,124.43,124.85,124.32,124.7,47754.0,95.1174,95.4384,95.0333,95.3238,47754.0
2015-12-28 10:00:00,124.59,124.74,124.41,124.73,18556.0,95.2397,95.3543,95.1021,95.3467,18556.0
2015-12-28 10:30:00,124.73,124.85,124.37,124.37,15200.0,95.3467,95.4384,95.0715,95.0715,15200.0
2015-12-28 11:00:00,124.38,124.7,124.38,124.5,6191.0,95.0792,95.3238,95.0792,95.1709,6191.0
2015-12-28 11:30:00,124.42,124.61,124.41,124.52,17035.0,95.1097,95.255,95.1021,95.1862,17035.0
2015-12-28 12:00:00,124.59,124.69,124.45,124.55,7790.0,95.2397,95.3161,95.1327,95.2091,7790.0
2015-12-28 12:30:00,124.55,124.61,124.48,124.48,6404.0,95.2091,95.255,95.1556,95.1556,6404.0
2015-12-28 13:00:00,124.52,124.69,124.47,124.56,10809.0,95.1862,95.3161,95.1479,95.2167,10809.0
2015-12-28 13:30:00,124.56,124.66,124.5,124.54,9901.0,95.2167,95.2932,95.1709,95.2015,9901.0
2015-12-28 14:00:00,124.52,124.56,124.37,124.4,14916.0,95.1862,95.2167,95.0715,95.0944,14916.0
2015-12-28 14:30:00,124.42,124.43,124.23,124.35,11945.0,95.1097,95.1174,94.9645,95.0562,11945.0
2015-12-28 15:00:00,124.41,124.46,124.23,124.46,21400.0,95.1021,95.1403,94.9645,95.1403,21400.0
2015-12-28 15:30:00,124.46,124.51,124.32,124.4,37540.0,95.1403,95.1785,95.0333,95.0944,37540.0
2015-12-29 09:30:00,124.09,124.77,124.09,124.65,28626.0,94.8575,95.3773,94.8575,95.2855,28626.0
2015-12-29 10:00:00,124.81,124.98,124.72,124.73,8733.0,95.4079,95.5378,95.3391,95.3467,8733.0
2015-12-29 10:30:00,124.8,124.8,124.56,124.56,8666.0,95.4002,95.4002,95.2167,95.2167,8666.0
2015-12-29 11:00:00,124.57,124.61,124.5,124.58,3680.0,95.2244,95.255,95.1709,95.232,3680.0
2015-12-29 11:30:00,124.58,124.65,124.47,124.55,3020.0,95.232,95.2855,95.1479,95.2091,3020.0
2015-12-29 12:00:00,124.57,124.67,124.56,124.62,4401.0,95.2244,95.3008,95.2167,95.2626,4401.0
2015-12-29 12:30:00,124.61,124.69,124.6,124.69,5489.0,95.255,95.3161,95.2473,95.3161,5489.0
2015-12-29 13:00:00,124.7,124.75,124.65,124.73,3043.0,95.3238,95.362,95.2855,95.3467,3043.0
2015-12-29 13:30:00,124.73,124.8,124.7,124.78,4227.0,95.3467,95.4002,95.3238,95.3849,4227.0
2015-12-29 14:00:00,124.77,124.84,124.71,124.79,7797.0,95.3773,95.4308,95.3314,95.3926,7797.0
2015-12-29 14:30:00,124.75,124.97,124.75,124.97,4846.0,95.362,95.5302,95.362,95.5302,4846.0
2015-12-29 15:00:00,124.99,125.08,124.93,124.96,9790.0,95.5455,95.6142,95.4996,95.5225,9790.0
2015-12-29 15:30:00,124.96,124.96,124.74,124.77,26047.0,95.5225,95.5225,95.3543,95.3773,26047.0
2015-12-30 09:30:00,124.4,124.4,124.01,124.29,13079.0,95.0944,95.0944,94.7963,95.0104,13079.0
2015-12-30 10:00:00,124.29,124.43,123.92,123.92,24789.0,95.0104,95.1174,94.7275,94.7275,24789.0
2015-12-30 10:30:00,123.92,123.92,123.74,123.74,22387.0,94.7275,94.7275,94.5899,94.5899,22387.0
2015-12-30 11:00:00,123.74,123.88,123.71,123.83,23448.0,94.5899,94.6969,94.567,94.6587,23448.0
2015-12-30 11:30:00,123.77,123.77,123.6,123.61,17385.0,94.6129,94.6129,94.4829,94.4905,17385.0
2015-12-30 12:00:00,123.62,123.73,123.59,123.64,15521.0,94.4982,94.5823,94.4753,94.5135,15521.0
2015-12-30 12:30:00,123.62,123.66,123.56,123.63,18231.0,94.4982,94.5288,94.4523,94.5058,18231.0
2015-12-30 13:00:00,123.65,123.71,123.5,123.63,22979.0,94.5211,94.567,94.4065,94.5058,22979.0
2015-12-30 13:30:00,123.64,123.7,123.57,123.58,16580.0,94.5135,94.5593,94.46,94.4676,16580.0
2015-12-30 14:00:00,123.58,123.59,123.47,123.48,21591.0,94.4676,94.4753,94.3835,94.3912,21591.0
2015-12-30 14:30:00,123.51,123.52,123.27,123.27,16543.0,94.4141,94.4217,94.2306,94.2306,16543.0
2015-12-30 15:00:00,123.26,123.42,123.24,123.32,18611.0,94.223,94.3453,94.2077,94.2689,18611.0
2015-12-30 15:30:00,123.29,123.41,123.11,123.25,39932.0,94.2459,94.3377,94.1083,94.2154,39932.0
2015-12-31 09:30:00,123.35,124.33,122.88,122.92,26868.0,94.2918,95.0409,93.9325,93.9631,26868.0
2015-12-31 10:00:00,122.91,123.1,122.85,123.02,12596.0,93.9554,94.1007,93.9096,94.0395,12596.0
2015-12-31 10:30:00,123.04,123.04,122.81,122.86,10983.0,94.0548,94.0548,93.879,93.9172,10983.0
2015-12-31 11:00:00,122.88,123.06,122.88,123.01,12944.0,93.9325,94.0701,93.9325,94.0319,12944.0
2015-12-31 11:30:00,123.01,123.4,122.88,123.4,12936.0,94.0319,94.33,93.9325,94.33,12936.0
2015-12-31 12:00:00,123.41,123.54,123.36,123.47,7411.0,94.3377,94.437,94.2994,94.3835,7411.0
2015-12-31 12:30:00,123.49,123.52,123.4,123.4,4387.0,94.3988,94.4217,94.33,94.33,4387.0
2015-12-31 13:00:00,123.4,123.4,123.2,123.23,4944.0,94.33,94.33,94.1771,94.2001,4944.0
2015-12-31 13:30:00,123.2,123.3,123.2,123.26,3440.0,94.1771,94.2536,94.1771,94.223,3440.0
2015-12-31 14:00:00,123.26,123.29,122.9,122.97,8335.0,94.223,94.2459,93.9478,94.0013,8335.0
2015-12-31 14:30:00,122.91,122.94,122.82,122.86,7080.0,93.9554,93.9784,93.8866,93.9172,7080.0
2015-12-31 15:00:00,122.86,123.0,122.65,122.95,16038.0,93.9172,94.0242,93.7567,93.986,16038.0
2015-12-31 15:30:00,122.99,123.24,122.98,123.05,35988.0,94.0166,94.2077,94.009,94.0625,35988.0
2016-01-04 09:30:00,121.52,122.26,120.71,120.95,63395.0,92.8929,93.4586,92.2737,92.4572,63395.0
2016-01-04 10:00:00,120.9,120.95,120.48,120.7,24896.0,92.419,92.4572,92.0979,92.2661,24896.0
2016-01-04 10:30:00,120.67,120.76,120.36,120.45,20375.0,92.2431,92.3119,92.0062,92.075,20375.0
2016-01-04 11:00:00,120.37,120.52,120.17,120.52,14813.0,92.0138,92.1285,91.8609,92.1285,14813.0
2016-01-04 11:30:00,120.52,120.93,120.52,120.87,16014.0,92.1285,92.4419,92.1285,92.396,16014.0
2016-01-04 12:00:00,120.88,120.88,120.72,120.76,7792.0,92.4037,92.4037,92.2814,92.3119,7792.0
2016-01-04 12:30:00,120.73,121.08,120.68,121.08,14984.0,92.289,92.5565,92.2508,92.5565,14984.0
2016-01-04 13:00:00,121.08,121.32,121.06,121.12,16993.0,92.5565,92.74,92.5413,92.5871,16993.0
2016-01-04 13:30:00,121.15,121.19,120.85,120.86,18060.0,92.6101,92.6406,92.3807,92.3884,18060.0
2016-01-04 14:00:00,120.92,121.0,120.63,120.95,16812.0,92.4342,92.4954,92.2126,92.4572,16812.0
2016-01-04 14:30:00,120.95,120.97,120.7,120.82,18126.0,92.4572,92.4725,92.2661,92.3578,18126.0
2016-01-04 15:00:00,120.75,120.77,120.53,120.72,17332.0,92.3043,92.3196,92.1361,92.2814,17332.0
2016-01-04 15:30:00,120.77,121.54,120.77,121.37,64927.0,92.3196,92.9082,92.3196,92.7782,64927.0
2016-01-05 09:30:00,121.54,121.54,120.7,120.75,22369.0,92.9082,92.9082,92.2661,92.3043,22369.0
2016-01-05 10:00:00,120.67,120.68,120.4,120.44,16456.0,92.2431,92.2508,92.0367,92.0673,16456.0
2016-01-05 10:30:00,120.37,121.12,120.16,121.12,37254.0,92.0138,92.5871,91.8533,92.5871,37254.0
2016-01-05 11:00:00,121.15,121.19,120.67,120.85,13887.0,92.6101,92.6406,92.2431,92.3807,13887.0
2016-01-05 11:30:00,120.92,121.15,120.92,121.0,3740.0,92.4342,92.6101,92.4342,92.4954,3740.0
2016-01-05 12:00:00,120.92,120.93,120.59,120.76,11120.0,92.4342,92.4419,92.182,92.3119,11120.0
2016-01-05 12:30:00,120.74,120.95,120.66,120.85,15231.0,92.2966,92.4572,92.2355,92.3807,15231.0
2016-01-05 13:00:00,120.88,121.06,120.88,121.0,16317.0,92.4037,92.5413,92.4037,92.4954,16317.0
2016-01-05 13:30:00,121.04,121.31,121.01,121.18,10979.0,92.526,92.7324,92.503,92.633,10979.0
2016-01-05 14:00:00,121.2,121.5,121.03,121.48,8240.0,92.6483,92.8776,92.5183,92.8623,8240.0
2016-01-05 14:30:00,121.48,121.48,121.02,121.09,16996.0,92.8623,92.8623,92.5107,92.5642,16996.0
2016-01-05 15:00:00,121.07,121.24,120.75,121.13,21597.0,92.5489,92.6789,92.3043,92.5948,21597.0
2016-01-05 15:30:00,121.08,121.19,120.87,121.14,44043.0,92.5565,92.6406,92.396,92.6024,44043.0
2016-01-06 09:30:00,118.57,118.78,118.34,118.45,48691.0,90.6378,90.7984,90.462,90.5461,48691.0
2016-01-06 10:00:00,118.35,118.75,118.24,118.66,6279.0,90.4697,90.7754,90.3856,90.7066,6279.0
2016-01-06 10:30:00,118.66,118.66,118.33,118.51,6988.0,90.7066,90.7066,90.4544,90.592,6988.0
2016-01-06 11:00:00,118.5,118.76,118.44,118.75,7137.0,90.5843,90.7831,90.5385,90.7754,7137.0
2016-01-06 11:30:00,118.67,118.8,118.5,118.51,4934.0,90.7143,90.8137,90.5843,90.592,4934.0
2016-01-06 12:00:00,118.48,118.55,118.4,118.45,9442.0,90.569,90.6226,90.5079,90.5461,9442.0
2016-01-06 12:30:00,118.43,118.57,118.4,118.57,5409.0,90.5308,90.6378,90.5079,90.6378,5409.0
2016-01-06 13:00:00,118.5,118.55,118.3,118.3,14427.0,90.5843,90.6226,90.4314,90.4314,14427.0
2016-01-06 13:30:00,118.33,118.4,118.2,118.24,9192.0,90.4544,90.5079,90.355,90.3856,9192.0
2016-01-06 14:00:00,118.26,118.51,118.22,118.46,8887.0,90.4009,90.592,90.3703,90.5538,8887.0
2016-01-06 14:30:00,118.47,118.47,117.86,117.88,20816.0,90.5614,90.5614,90.0951,90.1104,20816.0
2016-01-06 15:00:00,117.85,118.27,117.76,118.27,19668.0,90.0875,90.4085,90.0187,90.4085,19668.0
2016-01-06 15:30:00,118.22,118.42,118.1,118.38,36153.0,90.3703,90.5232,90.2786,90.4926,36153.0
2016-01-07 09:30:00,116.08,116.49,115.54,116.36,68839.0,88.7344,89.0478,88.3216,88.9485,68839.0
2016-01-07 10:00:00,116.31,116.45,116.1,116.38,15985.0,88.9102,89.0173,88.7497,88.9638,15985.0
2016-01-07 10:30:00,116.33,116.64,116.33,116.49,29294.0,88.9255,89.1625,88.9255,89.0478,29294.0
2016-01-07 11:00:00,116.53,116.57,116.22,116.33,12149.0,89.0784,89.109,88.8414,88.9255,12149.0
2016-01-07 11:30:00,116.27,116.4,116.21,116.36,11431.0,88.8797,88.979,88.8338,88.9485,11431.0
2016-01-07 12:00:00,116.3,116.6,116.3,116.33,7379.0,88.9026,89.1319,88.9026,88.9255,7379.0
2016-01-07 12:30:00,116.38,116.53,116.31,116.46,12638.0,88.9638,89.0784,88.9102,89.0249,12638.0
2016-01-07 13:00:00,116.42,116.42,115.82,115.94,18454.0,88.9943,88.9943,88.5357,88.6274,18454.0
2016-01-07 13:30:00,115.95,115.96,115.58,115.7,13112.0,88.6351,88.6427,88.3522,88.4439,13112.0
2016-01-07 14:00:00,115.7,115.81,115.51,115.6,13645.0,88.4439,88.528,88.2987,88.3675,13645.0
2016-01-07 14:30:00,115.58,116.14,115.58,115.87,23699.0,88.3522,88.7803,88.3522,88.5739,23699.0
2016-01-07 15:00:00,115.84,116.07,115.47,115.55,22959.0,88.551,88.7268,88.2681,88.3293,22959.0
2016-01-07 15:30:00,115.53,115.95,115.46,115.58,58027.0,88.314,88.6351,88.2605,88.3522,58027.0
2016-01-08 09:30:00,116.32,116.68,115.6,116.15,60138.0,88.9179,89.1931,88.3675,88.7879,60138.0
2016-01-08 10:00:00,116.04,116.05,115.2,115.46,21693.0,88.7038,88.7115,88.0617,88.2605,21693.0
2016-01-08 10:30:00,115.38,115.56,115.0,115.0,24899.0,88.1993,88.3369,87.9088,87.9088,24899.0
2016-01-08 11:00:00,115.0,115.12,114.5,114.63,24700.0,87.9088,88.0006,87.5266,87.626,24700.0
2016-01-08 11:30:00,114.54,114.56,113.98,114.49,57861.0,87.5572,87.5725,87.1291,87.519,57861.0
2016-01-08 12:00:00,114.49,114.66,114.31,114.58,55978.0,87.519,87.6489,87.3814,87.5878,55978.0
2016-01-08 12:30:00,114.56,114.56,114.21,114.25,24308.0,87.5725,87.5725,87.305,87.3355,24308.0
2016-01-08 13:00:00,114.21,114.39,113.98,114.0,18464.0,87.305,87.4425,87.1291,87.1444,18464.0
2016-01-08 13:30:00,113.97,114.39,113.97,114.0,32852.0,87.1215,87.4425,87.1215,87.1444,32852.0
2016-01-08 14:00:00,113.99,114.29,113.88,113.9,30507.0,87.1368,87.3661,87.0527,87.068,30507.0
2016-01-08 14:30:00,113.87,114.16,113.81,113.93,22798.0,87.045,87.2667,86.9992,87.0909,22798.0
2016-01-08 15:00:00,113.91,113.99,113.61,113.65,37910.0,87.0756,87.1368,86.8463,86.8769,37910.0
2016-01-08 15:30:00,113.65,113.66,112.92,113.11,93500.0,86.8769,86.8845,86.3188,86.4641,93500.0
2016-01-11 09:30:00,114.26,114.7,113.82,114.22,62464.0,87.3432,87.6795,87.0068,87.3126,62464.0
2016-01-11 10:00:00,114.15,114.24,113.92,114.12,29370.0,87.2591,87.3279,87.0833,87.2362,29370.0
2016-01-11 10:30:00,114.16,114.26,113.65,113.65,19284.0,87.2667,87.3432,86.8769,86.8769,19284.0
2016-01-11 11:00:00,113.47,114.05,113.46,113.97,17293.0,86.7393,87.1826,86.7316,87.1215,17293.0
2016-01-11 11:30:00,113.95,114.18,113.77,114.05,13363.0,87.1062,87.282,86.9686,87.1826,13363.0
2016-01-11 12:00:00,114.08,114.21,113.8,113.89,31916.0,87.2056,87.305,86.9915,87.0603,31916.0
2016-01-11 12:30:00,113.89,114.07,113.81,113.99,24704.0,87.0603,87.1979,86.9992,87.1368,24704.0
2016-01-11 13:00:00,114.0,114.12,113.85,113.92,23055.0,87.1444,87.2362,87.0298,87.0833,23055.0
2016-01-11 13:30:00,113.88,113.94,113.58,113.8,33694.0,87.0527,87.0986,86.8234,86.9915,33694.0
2016-01-11 14:00:00,113.82,114.48,113.68,114.43,34802.0,87.0068,87.5113,86.8998,87.4731,34802.0
2016-01-11 14:30:00,114.35,114.54,114.33,114.38,21715.0,87.412,87.5572,87.3967,87.4349,21715.0
2016-01-11 15:00:00,114.33,114.66,113.84,114.6,26760.0,87.3967,87.6489,87.0221,87.6031,26760.0
2016-01-11 15:30:00,114.67,114.88,114.55,114.81,44459.0,87.6566,87.8171,87.5649,87.7636,44459.0
2016-01-12 09:30:00,116.65,116.72,116.05,116.07,53844.0,89.1701,89.2237,88.7115,88.7268,53844.0
2016-01-12 10:00:00,116.08,116.21,115.42,115.58,12561.0,88.7344,88.8338,88.2299,88.3522,12561.0
2016-01-12 10:30:00,115.56,115.83,115.15,115.41,10294.0,88.3369,88.5433,88.0235,88.2223,10294.0
2016-01-12 11:00:00,115.37,115.6,114.92,115.07,15733.0,88.1917,88.3675,87.8477,87.9624,15733.0
2016-01-12 11:30:00,114.94,115.13,114.69,115.08,15104.0,87.863,88.0082,87.6719,87.97,15104.0
2016-01-12 12:00:00,115.11,115.32,114.91,115.07,10344.0,87.9929,88.1535,87.84,87.9624,10344.0
2016-01-12 12:30:00,114.79,115.02,114.7,114.95,18304.0,87.7483,87.9241,87.6795,87.8706,18304.0
2016-01-12 13:00:00,114.98,115.23,114.74,114.74,8845.0,87.8936,88.0847,87.7101,87.7101,8845.0
2016-01-12 13:30:00,114.75,115.01,114.59,114.77,33634.0,87.7177,87.9165,87.5954,87.733,33634.0
2016-01-12 14:00:00,114.72,114.99,114.47,114.9,8729.0,87.6948,87.9012,87.5037,87.8324,8729.0
2016-01-12 14:30:00,114.87,115.35,114.85,115.28,13244.0,87.8095,88.1764,87.7942,88.1229,13244.0
2016-01-12 15:00:00,115.24,115.85,115.12,115.7,12029.0,88.0923,88.5586,88.0006,88.4439,12029.0
2016-01-12 15:30:00,115.69,116.04,115.51,115.91,47967.0,88.4363,88.7038,88.2987,88.6045,47967.0
2016-01-13 09:30:00,117.2,117.36,116.6,116.79,20321.0,89.5906,89.7129,89.1319,89.2772,20321.0
2016-01-13 10:00:00,116.76,116.81,116.37,116.56,9079.0,89.2542,89.2925,88.9561,89.1013,9079.0
2016-01-13 10:30:00,116.62,116.72,116.14,116.45,15396.0,89.1472,89.2237,88.7803,89.0173,15396.0
2016-01-13 11:00:00,116.36,116.53,116.14,116.21,9170.0,88.9485,89.0784,88.7803,88.8338,9170.0
2016-01-13 11:30:00,116.3,116.45,115.9,115.93,17974.0,88.9026,89.0173,88.5968,88.6198,17974.0
2016-01-13 12:00:00,116.01,116.09,115.79,116.0,9879.0,88.6809,88.7421,88.5127,88.6733,9879.0
2016-01-13 12:30:00,115.95,115.95,115.72,115.74,15545.0,88.6351,88.6351,88.4592,88.4745,15545.0
2016-01-13 13:00:00,115.73,115.85,115.61,115.67,12829.0,88.4669,88.5586,88.3751,88.421,12829.0
2016-01-13 13:30:00,115.71,115.78,115.33,115.33,24364.0,88.4516,88.5051,88.1611,88.1611,24364.0
2016-01-13 14:00:00,115.42,115.59,115.19,115.34,29435.0,88.2299,88.3599,88.0541,88.1688,29435.0
2016-01-13 14:30:00,115.25,115.34,114.54,115.06,27270.0,88.1,88.1688,87.5572,87.9547,27270.0
2016-01-13 15:00:00,115.06,115.34,114.92,115.1,19753.0,87.9547,88.1688,87.8477,87.9853,19753.0
2016-01-13 15:30:00,115.12,115.3,114.78,114.98,56313.0,88.0006,88.1382,87.7407,87.8936,56313.0
2016-01-14 09:30:00,115.37,115.68,114.21,114.33,56202.0,88.1917,88.4287,87.305,87.3967,56202.0
2016-01-14 10:00:00,114.35,115.41,114.28,115.41,28766.0,87.412,88.2223,87.3585,88.2223,28766.0
2016-01-14 10:30:00,115.55,115.97,115.43,115.43,11475.0,88.3293,88.6503,88.2375,88.2375,11475.0
2016-01-14 11:00:00,115.52,115.67,115.02,115.3,10582.0,88.3063,88.421,87.9241,88.1382,10582.0
2016-01-14 11:30:00,115.32,115.39,115.01,115.39,10829.0,88.1535,88.207,87.9165,88.207,10829.0
2016-01-14 12:00:00,115.48,115.54,115.15,115.37,5734.0,88.2758,88.3216,88.0235,88.1917,5734.0
2016-01-14 12:30:00,115.42,115.87,115.38,115.74,10831.0,88.2299,88.5739,88.1993,88.4745,10831.0
2016-01-14 13:00:00,115.72,116.16,115.65,116.09,17398.0,88.4592,88.7956,88.4057,88.7421,17398.0
2016-01-14 13:30:00,116.2,116.24,115.89,116.07,4964.0,88.8262,88.8567,88.5892,88.7268,4964.0
2016-01-14 14:00:00,116.07,116.24,115.92,116.1,14119.0,88.7268,88.8567,88.6121,88.7497,14119.0
2016-01-14 14:30:00,116.14,116.59,116.04,116.59,30543.0,88.7803,89.1243,88.7038,89.1243,30543.0
2016-01-14 15:00:00,116.53,116.63,116.31,116.47,17275.0,89.0784,89.1549,88.9102,89.0326,17275.0
2016-01-14 15:30:00,116.46,116.5,116.08,116.23,56217.0,89.0249,89.0555,88.7344,88.8491,56217.0
2016-01-15 09:30:00,114.06,114.17,113.11,113.11,52564.0,87.1903,87.2744,86.4641,86.4641,52564.0
2016-01-15 10:00:00,113.25,113.56,112.87,113.09,24303.0,86.5711,86.8081,86.2806,86.4488,24303.0
2016-01-15 10:30:00,113.2,113.2,112.72,112.72,32565.0,86.5329,86.5329,86.166,86.166,32565.0
2016-01-15 11:00:00,112.79,112.88,112.28,112.65,41217.0,86.2195,86.2883,85.8296,86.1124,41217.0
2016-01-15 11:30:00,112.7,112.92,112.59,112.72,20125.0,86.1507,86.3188,86.0666,86.166,20125.0
2016-01-15 12:00:00,112.7,112.7,111.91,112.09,31635.0,86.1507,86.1507,85.5468,85.6844,31635.0
2016-01-15 12:30:00,112.03,112.35,111.89,112.33,32281.0,85.6385,85.8831,85.5315,85.8678,32281.0
2016-01-15 13:00:00,112.35,112.6,112.04,112.16,33471.0,85.8831,86.0742,85.6461,85.7379,33471.0
2016-01-15 13:30:00,112.26,112.58,112.09,112.39,31497.0,85.8143,86.0589,85.6844,85.9137,31497.0
2016-01-15 14:00:00,112.36,112.53,112.18,112.18,29402.0,85.8908,86.0207,85.7532,85.7532,29402.0
2016-01-15 14:30:00,112.12,112.88,112.03,112.88,42670.0,85.7073,86.2883,85.6385,86.2883,42670.0
2016-01-15 15:00:00,112.88,112.88,111.99,112.71,83844.0,86.2883,86.2883,85.6079,86.1583,83844.0
2016-01-15 15:30:00,112.66,112.72,112.24,112.58,86075.0,86.1201,86.166,85.799,86.0589,86075.0
2016-01-19 09:30:00,116.01,116.1,115.39,115.89,52886.0,88.6809,88.7497,88.207,88.5892,52886.0
2016-01-19 10:00:00,115.87,116.06,115.69,115.98,14805.0,88.5739,88.7191,88.4363,88.658,14805.0
2016-01-19 10:30:00,116.02,116.09,115.56,115.56,13771.0,88.6886,88.7421,88.3369,88.3369,13771.0
2016-01-19 11:00:00,115.62,115.75,115.32,115.61,27520.0,88.3828,88.4822,88.1535,88.3751,27520.0
2016-01-19 11:30:00,115.67,115.93,115.64,115.66,9389.0,88.421,88.6198,88.3981,88.4134,9389.0
2016-01-19 12:00:00,115.69,115.69,115.04,115.19,11878.0,88.4363,88.4363,87.9394,88.0541,11878.0
2016-01-19 12:30:00,115.18,115.33,114.91,115.01,5536.0,88.0464,88.1611,87.84,87.9165,5536.0
2016-01-19 13:00:00,115.04,115.14,114.93,114.97,37550.0,87.9394,88.0159,87.8553,87.8859,37550.0
2016-01-19 13:30:00,114.96,114.98,114.74,114.82,5752.0,87.8783,87.8936,87.7101,87.7713,5752.0
2016-01-19 14:00:00,114.8,114.8,113.98,114.3,38545.0,87.756,87.756,87.1291,87.3737,38545.0
2016-01-19 14:30:00,114.25,114.36,113.87,114.16,69258.0,87.3355,87.4196,87.045,87.2667,69258.0
2016-01-19 15:00:00,114.14,115.0,114.04,115.0,37209.0,87.2514,87.9088,87.175,87.9088,37209.0
2016-01-19 15:30:00,115.0,115.3,114.77,115.05,71170.0,87.9088,88.1382,87.733,87.9471,71170.0
2016-01-20 09:30:00,112.3,112.43,111.13,111.13,40877.0,85.8449,85.9443,84.9505,84.9505,40877.0
2016-01-20 10:00:00,111.15,111.45,110.89,110.9,22589.0,84.9658,85.1951,84.7671,84.7747,22589.0
2016-01-20 10:30:00,110.9,110.9,109.9,109.97,105999.0,84.7747,84.7747,84.0103,84.0638,105999.0
2016-01-20 11:00:00,110.0,110.3,109.91,110.15,74203.0,84.0867,84.3161,84.0179,84.2014,74203.0
2016-01-20 11:30:00,110.16,110.23,109.66,109.7,49746.0,84.209,84.2625,83.8268,83.8574,49746.0
2016-01-20 12:00:00,109.67,109.75,108.95,109.03,76991.0,83.8345,83.8956,83.2841,83.3452,76991.0
2016-01-20 12:30:00,109.0,109.6,108.94,109.52,31892.0,83.3223,83.781,83.2764,83.7198,31892.0
2016-01-20 13:00:00,109.59,109.8,109.37,109.68,38580.0,83.7733,83.9338,83.6051,83.8421,38580.0
2016-01-20 13:30:00,109.81,110.57,109.77,110.35,46382.0,83.9415,84.5224,83.9109,84.3543,46382.0
2016-01-20 14:00:00,110.34,110.62,110.03,110.26,40164.0,84.3466,84.5607,84.1097,84.2855,40164.0
2016-01-20 14:30:00,110.28,110.98,110.1,110.71,36490.0,84.3008,84.8359,84.1632,84.6295,36490.0
2016-01-20 15:00:00,110.65,111.86,110.57,111.84,84519.0,84.5836,85.5086,84.5224,85.4933,84519.0
2016-01-20 15:30:00,111.86,112.08,111.19,111.52,129987.0,85.5086,85.6767,84.9964,85.2486,129987.0
2016-01-21 09:30:00,110.36,110.69,109.47,110.03,32432.0,84.3619,84.6142,83.6816,84.1097,32432.0
2016-01-21 10:00:00,110.11,111.08,110.11,111.0,15617.0,84.1708,84.9123,84.1708,84.8511,15617.0
2016-01-21 10:30:00,110.91,111.86,110.72,111.17,11971.0,84.7824,85.5086,84.6371,84.9811,11971.0
2016-01-21 11:00:00,111.07,111.84,110.87,111.37,9870.0,84.9047,85.4933,84.7518,85.134,9870.0
2016-01-21 11:30:00,111.55,111.89,111.48,111.74,12431.0,85.2716,85.5315,85.2181,85.4168,12431.0
2016-01-21 12:00:00,111.85,112.05,111.56,111.75,10499.0,85.5009,85.6538,85.2792,85.4245,10499.0
2016-01-21 12:30:00,111.85,111.85,111.43,111.52,7624.0,85.5009,85.5009,85.1799,85.2486,7624.0
2016-01-21 13:00:00,111.58,111.77,111.16,111.16,11412.0,85.2945,85.4398,84.9735,84.9735,11412.0
2016-01-21 13:30:00,111.28,111.57,110.97,111.31,12530.0,85.0652,85.2869,84.8282,85.0881,12530.0
2016-01-21 14:00:00,111.23,111.3,110.58,110.73,19588.0,85.027,85.0805,84.5301,84.6448,19588.0
2016-01-21 14:30:00,110.85,111.44,110.83,111.4,10204.0,84.7365,85.1875,84.7212,85.1569,10204.0
2016-01-21 15:00:00,111.32,111.33,110.94,111.15,13884.0,85.0958,85.1034,84.8053,84.9658,13884.0
2016-01-21 15:30:00,111.15,111.45,111.04,111.08,37535.0,84.9658,85.1951,84.8817,84.9123,37535.0
2016-01-22 09:30:00,115.11,115.3,114.89,115.27,78198.0,87.9929,88.1382,87.8248,88.1152,78198.0
2016-01-22 10:00:00,115.27,115.78,115.27,115.53,96907.0,88.1152,88.5051,88.1152,88.314,96907.0
2016-01-22 10:30:00,115.6,115.77,115.27,115.27,37067.0,88.3675,88.4975,88.1152,88.1152,37067.0
2016-01-22 11:00:00,115.24,115.35,114.82,115.17,30908.0,88.0923,88.1764,87.7713,88.0388,30908.0
2016-01-22 11:30:00,115.21,115.28,114.88,115.12,16913.0,88.0694,88.1229,87.8171,88.0006,16913.0
2016-01-22 12:00:00,115.09,115.51,115.09,115.42,15268.0,87.9776,88.2987,87.9776,88.2299,15268.0
2016-01-22 12:30:00,115.38,115.65,115.31,115.53,13271.0,88.1993,88.4057,88.1458,88.314,13271.0
2016-01-22 13:00:00,115.53,115.65,115.41,115.57,15781.0,88.314,88.4057,88.2223,88.3446,15781.0
2016-01-22 13:30:00,115.64,115.78,115.59,115.72,25292.0,88.3981,88.5051,88.3599,88.4592,25292.0
2016-01-22 14:00:00,115.72,116.04,115.72,115.78,33327.0,88.4592,88.7038,88.4592,88.5051,33327.0
2016-01-22 14:30:00,115.77,115.77,115.43,115.56,14688.0,88.4975,88.4975,88.2375,88.3369,14688.0
2016-01-22 15:00:00,115.72,115.72,115.36,115.66,34633.0,88.4592,88.4592,88.184,88.4134,34633.0
2016-01-22 15:30:00,115.65,115.98,115.54,115.96,73331.0,88.4057,88.658,88.3216,88.6427,73331.0
2016-01-25 09:30:00,114.42,114.59,113.73,114.18,39098.0,87.4655,87.5954,86.938,87.282,39098.0
2016-01-25 10:00:00,114.09,114.45,114.08,114.18,8218.0,87.2132,87.4884,87.2056,87.282,8218.0
2016-01-25 10:30:00,114.25,114.3,113.99,114.05,6290.0,87.3355,87.3737,87.1368,87.1826,6290.0
2016-01-25 11:00:00,114.12,114.19,113.82,114.19,16581.0,87.2362,87.2897,87.0068,87.2897,16581.0
2016-01-25 11:30:00,114.23,114.28,114.03,114.05,5134.0,87.3202,87.3585,87.1674,87.1826,5134.0
2016-01-25 12:00:00,114.09,114.26,113.99,114.16,7768.0,87.2132,87.3432,87.1368,87.2667,7768.0
2016-01-25 12:30:00,114.1,114.24,114.03,114.24,6470.0,87.2209,87.3279,87.1674,87.3279,6470.0
2016-01-25 13:00:00,114.21,114.56,114.21,114.38,18134.0,87.305,87.5725,87.305,87.4349,18134.0
2016-01-25 13:30:00,114.45,114.47,113.9,114.01,8944.0,87.4884,87.5037,87.068,87.1521,8944.0
2016-01-25 14:00:00,113.86,114.2,113.85,114.13,13835.0,87.0374,87.2973,87.0298,87.2438,13835.0
2016-01-25 14:30:00,114.14,114.16,113.83,113.91,7970.0,87.2514,87.2667,87.0145,87.0756,7970.0
2016-01-25 15:00:00,113.88,114.0,113.45,113.49,15277.0,87.0527,87.1444,86.724,86.7546,15277.0
2016-01-25 15:30:00,113.56,113.56,113.21,113.41,42297.0,86.8081,86.8081,86.5405,86.6934,42297.0
2016-01-26 09:30:00,113.3,113.78,113.18,113.3,14935.0,86.6093,86.9762,86.5176,86.6093,14935.0
2016-01-26 10:00:00,113.39,113.7,113.3,113.41,41310.0,86.6781,86.9151,86.6093,86.6934,41310.0
2016-01-26 10:30:00,113.58,114.11,113.41,113.83,19402.0,86.8234,87.2285,86.6934,87.0145,19402.0
2016-01-26 11:00:00,113.92,114.15,113.65,113.79,16559.0,87.0833,87.2591,86.8769,86.9839,16559.0
2016-01-26 11:30:00,113.82,113.89,113.62,113.89,7613.0,87.0068,87.0603,86.8539,87.0603,7613.0
2016-01-26 12:00:00,113.89,114.29,113.86,114.16,12872.0,87.0603,87.3661,87.0374,87.2667,12872.0
2016-01-26 12:30:00,114.33,114.33,114.15,114.15,1509.0,87.3967,87.3967,87.2591,87.2591,1509.0
2016-01-26 13:00:00,114.15,114.24,113.99,114.24,3751.0,87.2591,87.3279,87.1368,87.3279,3751.0
2016-01-26 13:30:00,114.19,114.19,113.96,113.96,4708.0,87.2897,87.2897,87.1138,87.1138,4708.0
2016-01-26 14:00:00,114.0,114.03,113.81,113.95,9559.0,87.1444,87.1674,86.9992,87.1062,9559.0
2016-01-26 14:30:00,113.9,114.04,113.76,114.04,8097.0,87.068,87.175,86.961,87.175,8097.0
2016-01-26 15:00:00,114.02,114.14,113.8,113.95,19077.0,87.1597,87.2514,86.9915,87.1062,19077.0
2016-01-26 15:30:00,113.91,114.38,113.91,114.32,52343.0,87.0756,87.4349,87.0756,87.389,52343.0
2016-01-27 09:30:00,116.0,116.69,115.9,116.02,49570.0,88.6733,89.2007,88.5968,88.6886,49570.0
2016-01-27 10:00:00,115.93,115.97,115.53,115.55,15039.0,88.6198,88.6503,88.314,88.3293,15039.0
2016-01-27 10:30:00,115.7,116.09,115.57,115.94,19049.0,88.4439,88.7421,88.3446,88.6274,19049.0
2016-01-27 11:00:00,115.96,116.2,115.85,116.12,11400.0,88.6427,88.8262,88.5586,88.765,11400.0
2016-01-27 11:30:00,116.12,116.75,116.12,116.59,10037.0,88.765,89.2466,88.765,89.1243,10037.0
2016-01-27 12:00:00,116.54,117.09,116.54,116.83,11124.0,89.0861,89.5065,89.0861,89.3077,11124.0
2016-01-27 12:30:00,116.78,116.96,116.72,116.74,5901.0,89.2695,89.4071,89.2237,89.2389,5901.0
2016-01-27 13:00:00,116.55,116.68,116.32,116.4,3327.0,89.0937,89.1931,88.9179,88.979,3327.0
2016-01-27 13:30:00,116.33,116.67,116.22,116.67,14753.0,88.9255,89.1854,88.8414,89.1854,14753.0
2016-01-27 14:00:00,116.59,116.83,115.97,116.54,27575.0,89.1243,89.3077,88.6503,89.0861,27575.0
2016-01-27 14:30:00,116.53,116.55,115.43,115.48,9663.0,89.0784,89.0937,88.2375,88.2758,9663.0
2016-01-27 15:00:00,115.47,115.47,114.8,115.18,14482.0,88.2681,88.2681,87.756,88.0464,14482.0
2016-01-27 15:30:00,115.22,115.46,115.06,115.37,54131.0,88.077,88.2605,87.9547,88.1917,54131.0
2016-01-28 09:30:00,116.68,116.68,116.11,116.24,36355.0,89.1931,89.1931,88.7574,88.8567,36355.0
2016-01-28 10:00:00,116.18,116.18,115.33,115.4,42665.0,88.8109,88.8109,88.1611,88.2146,42665.0
2016-01-28 10:30:00,115.23,115.51,114.93,115.39,13907.0,88.0847,88.2987,87.8553,88.207,13907.0
2016-01-28 11:00:00,115.52,115.52,115.27,115.35,15911.0,88.3063,88.3063,88.1152,88.1764,15911.0
2016-01-28 11:30:00,115.23,115.23,114.95,115.11,15928.0,88.0847,88.0847,87.8706,87.9929,15928.0
2016-01-28 12:00:00,115.05,115.55,115.02,115.5,7795.0,87.9471,88.3293,87.9241,88.2911,7795.0
2016-01-28 12:30:00,115.54,115.6,115.45,115.47,9004.0,88.3216,88.3675,88.2528,88.2681,9004.0
2016-01-28 13:00:00,115.47,115.76,115.16,115.42,9278.0,88.2681,88.4898,88.0312,88.2299,9278.0
2016-01-28 13:30:00,115.47,115.67,115.26,115.26,12562.0,88.2681,88.421,88.1076,88.1076,12562.0
2016-01-28 14:00:00,115.38,115.85,115.35,115.78,7646.0,88.1993,88.5586,88.1764,88.5051,7646.0
2016-01-28 14:30:00,115.83,115.92,115.5,115.69,15237.0,88.5433,88.6121,88.2911,88.4363,15237.0
2016-01-28 15:00:00,115.7,115.91,115.6,115.76,9758.0,88.4439,88.6045,88.3675,88.4898,9758.0
2016-01-28 15:30:00,115.82,116.15,115.73,116.08,41209.0,88.5357,88.7879,88.4669,88.7344,41209.0
2016-01-29 09:30:00,118.75,118.96,118.49,118.57,122299.0,90.7754,90.936,90.5767,90.6378,122299.0
2016-01-29 10:00:00,118.56,118.75,118.01,118.13,72596.0,90.6302,90.7754,90.2098,90.3015,72596.0
2016-01-29 10:30:00,118.07,118.36,118.03,118.2,36779.0,90.2556,90.4773,90.2251,90.355,36779.0
2016-01-29 11:00:00,118.26,118.93,118.25,118.84,48911.0,90.4009,90.913,90.3932,90.8442,48911.0
2016-01-29 11:30:00,118.91,119.47,118.74,118.9,89003.0,90.8977,91.3258,90.7678,90.8901,89003.0
2016-01-29 12:00:00,118.9,119.5,118.83,119.5,51900.0,90.8901,91.3488,90.8366,91.3488,51900.0
2016-01-29 12:30:00,119.44,119.5,119.24,119.25,24735.0,91.3029,91.3488,91.15,91.1577,24735.0
2016-01-29 13:00:00,119.3,119.31,119.02,119.07,41030.0,91.1959,91.2035,90.9818,91.0201,41030.0
2016-01-29 13:30:00,119.03,119.32,119.02,119.25,22379.0,90.9895,91.2112,90.9818,91.1577,22379.0
2016-01-29 14:00:00,119.18,119.49,119.17,119.49,40732.0,91.1041,91.3411,91.0965,91.3411,40732.0
2016-01-29 14:30:00,119.44,119.6,119.3,119.35,14598.0,91.3029,91.4252,91.1959,91.2341,14598.0
2016-01-29 15:00:00,119.4,119.7,119.32,119.7,20650.0,91.2723,91.5016,91.2112,91.5016,20650.0
2016-01-29 15:30:00,119.72,120.0,119.66,119.96,71351.0,91.5169,91.731,91.4711,91.7004,71351.0
2016-02-01 09:30:00,120.0,120.0,119.35,119.36,52273.0,91.731,91.731,91.2341,91.2417,52273.0
2016-02-01 10:00:00,119.36,119.71,119.16,119.39,54187.0,91.2417,91.5093,91.0889,91.2647,54187.0
2016-02-01 10:30:00,119.42,119.9,119.32,119.9,32278.0,91.2876,91.6545,91.2112,91.6545,32278.0
2016-02-01 11:00:00,119.84,119.9,119.54,119.79,12982.0,91.6087,91.6545,91.3793,91.5704,12982.0
2016-02-01 11:30:00,119.8,119.95,119.67,119.68,12397.0,91.5781,91.6927,91.4787,91.4864,12397.0
2016-02-01 12:00:00,119.76,119.76,119.47,119.47,19115.0,91.5475,91.5475,91.3258,91.3258,19115.0
2016-02-01 12:30:00,119.54,119.67,119.5,119.61,18228.0,91.3793,91.4787,91.3488,91.4328,18228.0
2016-02-01 13:00:00,119.61,119.91,119.61,119.9,15567.0,91.4328,91.6622,91.4328,91.6545,15567.0
2016-02-01 13:30:00,119.9,120.04,119.82,120.01,11809.0,91.6545,91.7615,91.5934,91.7386,11809.0
2016-02-01 14:00:00,119.97,120.19,119.89,120.19,16350.0,91.708,91.8762,91.6469,91.8762,16350.0
2016-02-01 14:30:00,120.18,120.47,120.12,120.44,17459.0,91.8686,92.0903,91.8227,92.0673,17459.0
2016-02-01 15:00:00,120.43,120.76,120.23,120.72,14851.0,92.0597,92.3119,91.9068,92.2814,14851.0
2016-02-01 15:30:00,120.77,120.78,120.33,120.37,49587.0,92.3196,92.3272,91.9832,92.0138,49587.0
2016-02-02 09:30:00,120.15,120.15,119.42,119.76,32498.0,91.8456,91.8456,91.2876,91.5475,32498.0
2016-02-02 10:00:00,119.67,119.78,119.25,119.34,19686.0,91.4787,91.5628,91.1577,91.2265,19686.0
2016-02-02 10:30:00,119.31,119.53,119.08,119.14,31182.0,91.2035,91.3717,91.0277,91.0736,31182.0
2016-02-02 11:00:00,119.14,119.35,119.02,119.17,22090.0,91.0736,91.2341,90.9818,91.0965,22090.0
2016-02-02 11:30:00,119.25,119.46,119.13,119.15,20983.0,91.1577,91.3182,91.0659,91.0812,20983.0
2016-02-02 12:00:00,119.11,119.14,118.81,118.99,26134.0,91.0506,91.0736,90.8213,90.9589,26134.0
2016-02-02 12:30:00,118.9,119.39,118.83,118.98,15895.0,90.8901,91.2647,90.8366,90.9513,15895.0
2016-02-02 13:00:00,119.1,119.21,118.92,119.15,4201.0,91.043,91.1271,90.9054,91.0812,4201.0
2016-02-02 13:30:00,119.05,119.12,118.7,118.7,5323.0,91.0048,91.0583,90.7372,90.7372,5323.0
2016-02-02 14:00:00,118.79,118.9,118.6,118.66,10342.0,90.806,90.8901,90.6608,90.7066,10342.0
2016-02-02 14:30:00,118.61,118.95,118.61,118.81,13742.0,90.6684,90.9283,90.6684,90.8213,13742.0
2016-02-02 15:00:00,118.79,118.84,118.5,118.7,22545.0,90.806,90.8442,90.5843,90.7372,22545.0
2016-02-02 15:30:00,118.72,119.08,118.72,118.98,53711.0,90.7525,91.0277,90.7525,90.9513,53711.0
2016-02-03 09:30:00,116.48,116.75,115.29,115.55,96586.0,89.0402,89.2466,88.1305,88.3293,96586.0
2016-02-03 10:00:00,115.48,115.5,113.91,113.99,76369.0,88.2758,88.2911,87.0756,87.1368,76369.0
2016-02-03 10:30:00,113.91,114.53,113.39,114.53,37210.0,87.0756,87.5496,86.6781,87.5496,37210.0
2016-02-03 11:00:00,114.49,114.61,114.07,114.43,14304.0,87.519,87.6107,87.1979,87.4731,14304.0
2016-02-03 11:30:00,114.5,114.8,114.22,114.3,21889.0,87.5266,87.756,87.3126,87.3737,21889.0
2016-02-03 12:00:00,114.33,114.54,114.16,114.28,9424.0,87.3967,87.5572,87.2667,87.3585,9424.0
2016-02-03 12:30:00,114.26,114.35,113.92,114.35,8186.0,87.3432,87.412,87.0833,87.412,8186.0
2016-02-03 13:00:00,114.41,114.55,114.06,114.08,9940.0,87.4578,87.5649,87.1903,87.2056,9940.0
2016-02-03 13:30:00,114.07,114.15,113.75,113.8,13260.0,87.1979,87.2591,86.9533,86.9915,13260.0
2016-02-03 14:00:00,113.86,114.78,113.81,114.77,27121.0,87.0374,87.7407,86.9992,87.733,27121.0
2016-02-03 14:30:00,114.7,115.14,114.59,114.96,21662.0,87.6795,88.0159,87.5954,87.8783,21662.0
2016-02-03 15:00:00,115.0,115.13,114.83,114.83,23520.0,87.9088,88.0082,87.7789,87.7789,23520.0
2016-02-03 15:30:00,114.84,115.11,114.66,115.01,63708.0,87.7865,87.9929,87.6489,87.9165,63708.0
2016-02-04 09:30:00,113.5,113.93,112.75,113.19,67348.0,86.7622,87.0909,86.1889,86.5252,67348.0
2016-02-04 10:00:00,113.12,114.23,112.73,114.12,43459.0,86.4717,87.3202,86.1736,87.2362,43459.0
2016-02-04 10:30:00,114.15,114.3,113.82,114.13,22038.0,87.2591,87.3737,87.0068,87.2438,22038.0
2016-02-04 11:00:00,114.11,114.11,113.34,113.51,8453.0,87.2285,87.2285,86.6399,86.7699,8453.0
2016-02-04 11:30:00,113.51,113.84,113.28,113.62,44342.0,86.7699,87.0221,86.594,86.8539,44342.0
2016-02-04 12:00:00,113.53,113.92,113.45,113.71,29701.0,86.7851,87.0833,86.724,86.9227,29701.0
2016-02-04 12:30:00,113.64,114.02,113.56,113.97,10083.0,86.8692,87.1597,86.8081,87.1215,10083.0
2016-02-04 13:00:00,113.99,114.41,113.93,114.38,29490.0,87.1368,87.4578,87.0909,87.4349,29490.0
2016-02-04 13:30:00,114.33,114.48,113.85,114.09,20819.0,87.3967,87.5113,87.0298,87.2132,20819.0
2016-02-04 14:00:00,114.08,114.22,113.92,113.92,26761.0,87.2056,87.3126,87.0833,87.0833,26761.0
2016-02-04 14:30:00,113.87,114.09,113.74,114.09,14349.0,87.045,87.2132,86.9457,87.2132,14349.0
2016-02-04 15:00:00,114.14,114.33,113.91,114.1,22687.0,87.2514,87.3967,87.0756,87.2209,22687.0
2016-02-04 15:30:00,114.12,114.29,113.71,114.29,87767.0,87.2362,87.3661,86.9227,87.3661,87767.0
2016-02-05 09:30:00,112.26,112.52,110.57,111.55,83231.0,85.8143,86.0131,84.5224,85.2716,83231.0
2016-02-05 10:00:00,111.56,111.94,110.82,110.91,22100.0,85.2792,85.5697,84.7136,84.7824,22100.0
2016-02-05 10:30:00,110.92,110.98,109.47,109.71,108416.0,84.79,84.8359,83.6816,83.865,108416.0
2016-02-05 11:00:00,109.77,110.0,109.0,109.7,83307.0,83.9109,84.0867,83.3223,83.8574,83307.0
2016-02-05 11:30:00,109.81,110.44,109.79,110.41,31706.0,83.9415,84.4231,83.9262,84.4001,31706.0
2016-02-05 12:00:00,110.29,111.0,110.16,110.64,51052.0,84.3084,84.8511,84.209,84.576,51052.0
2016-02-05 12:30:00,110.63,110.79,110.51,110.56,18790.0,84.5683,84.6906,84.4766,84.5148,18790.0
2016-02-05 13:00:00,110.58,110.87,110.52,110.84,27691.0,84.5301,84.7518,84.4842,84.7288,27691.0
2016-02-05 13:30:00,110.81,110.9,110.61,110.9,63848.0,84.7059,84.7747,84.553,84.7747,63848.0
2016-02-05 14:00:00,110.8,110.9,110.25,110.28,19744.0,84.6983,84.7747,84.2778,84.3008,19744.0
2016-02-05 14:30:00,110.27,110.78,110.27,110.69,43107.0,84.2931,84.683,84.2931,84.6142,43107.0
2016-02-05 15:00:00,110.71,110.8,110.49,110.53,64288.0,84.6295,84.6983,84.4613,84.4919,64288.0
2016-02-05 15:30:00,110.54,110.54,110.0,110.35,99639.0,84.4995,84.4995,84.0867,84.3543,99639.0
2016-02-08 09:30:00,109.74,109.81,109.05,109.19,36819.0,83.888,83.9415,83.3605,83.4675,36819.0
2016-02-08 10:00:00,109.18,109.43,108.85,109.29,78598.0,83.4599,83.651,83.2076,83.544,78598.0
2016-02-08 10:30:00,109.24,109.49,109.12,109.22,10229.0,83.5058,83.6969,83.414,83.4905,10229.0
2016-02-08 11:00:00,109.11,109.11,108.63,108.73,48413.0,83.4064,83.4064,83.0395,83.1159,48413.0
2016-02-08 11:30:00,108.68,108.68,107.97,108.31,46069.0,83.0777,83.0777,82.5349,82.7948,46069.0
2016-02-08 12:00:00,108.39,108.95,108.34,108.74,20733.0,82.856,83.2841,82.8178,83.1235,20733.0
2016-02-08 12:30:00,108.75,109.14,108.64,108.78,35550.0,83.1312,83.4293,83.0471,83.1541,35550.0
2016-02-08 13:00:00,108.77,108.8,108.28,108.32,16546.0,83.1465,83.1694,82.7719,82.8025,16546.0
2016-02-08 13:30:00,108.36,108.52,107.97,108.03,39455.0,82.8331,82.9554,82.5349,82.5808,39455.0
2016-02-08 14:00:00,108.12,108.35,108.03,108.19,27355.0,82.6496,82.8254,82.5808,82.7031,27355.0
2016-02-08 14:30:00,108.17,108.46,108.14,108.4,34582.0,82.6878,82.9095,82.6649,82.8636,34582.0
2016-02-08 15:00:00,108.34,108.86,108.31,108.76,41691.0,82.8178,83.2153,82.7948,83.1388,41691.0
2016-02-08 15:30:00,108.78,109.3,108.68,109.13,116154.0,83.1541,83.5516,83.0777,83.4217,116154.0
2016-02-09 09:30:00,105.99,107.54,105.58,107.16,72508.0,81.0214,82.2062,80.708,81.9158,72508.0
2016-02-09 10:00:00,107.18,107.57,107.02,107.06,9729.0,81.931,82.2292,81.8087,81.8393,9729.0
2016-02-09 10:30:00,107.18,107.18,106.24,106.28,24138.0,81.931,81.931,81.2125,81.2431,24138.0
2016-02-09 11:00:00,106.29,107.02,106.28,106.92,80854.0,81.2507,81.8087,81.2431,81.7323,80854.0
2016-02-09 11:30:00,106.95,106.95,106.57,106.62,38991.0,81.7552,81.7552,81.4647,81.503,38991.0
2016-02-09 12:00:00,106.52,106.81,106.52,106.56,6502.0,81.4265,81.6482,81.4265,81.4571,6502.0
2016-02-09 12:30:00,106.58,106.63,106.26,106.5,21780.0,81.4724,81.5106,81.2278,81.4112,21780.0
2016-02-09 13:00:00,106.45,106.5,106.01,106.32,19599.0,81.373,81.4112,81.0367,81.2736,19599.0
2016-02-09 13:30:00,106.34,106.49,106.08,106.37,17982.0,81.2889,81.4036,81.0902,81.3119,17982.0
2016-02-09 14:00:00,106.43,106.93,106.43,106.6,17337.0,81.3577,81.7399,81.3577,81.4877,17337.0
2016-02-09 14:30:00,106.57,107.17,106.56,106.96,18831.0,81.4647,81.9234,81.4571,81.7629,18831.0
2016-02-09 15:00:00,107.11,107.57,106.93,107.01,16586.0,81.8775,82.2292,81.7399,81.8011,16586.0
2016-02-09 15:30:00,107.07,107.26,106.8,106.83,41429.0,81.847,81.9922,81.6406,81.6635,41429.0
2016-02-10 09:30:00,108.62,109.1,108.09,109.0,47201.0,83.0318,83.3987,82.6267,83.3223,47201.0
2016-02-10 10:00:00,109.08,109.2,108.61,109.05,33912.0,83.3835,83.4752,83.0242,83.3605,33912.0
2016-02-10 10:30:00,109.23,109.47,108.26,108.42,21142.0,83.4981,83.6816,82.7566,82.8789,21142.0
2016-02-10 11:00:00,108.27,108.37,107.63,107.75,12440.0,82.7643,82.8407,82.275,82.3668,12440.0
2016-02-10 11:30:00,107.63,108.15,107.26,108.01,16945.0,82.275,82.6725,81.9922,82.5655,16945.0
2016-02-10 12:00:00,108.07,108.07,107.46,107.66,8259.0,82.6114,82.6114,82.1451,82.298,8259.0
2016-02-10 12:30:00,107.67,108.06,107.51,108.05,14111.0,82.3056,82.6037,82.1833,82.5961,14111.0
2016-02-10 13:00:00,108.02,108.1,107.57,107.58,17154.0,82.5732,82.6343,82.2292,82.2368,17154.0
2016-02-10 13:30:00,107.57,107.73,107.49,107.54,11271.0,82.2292,82.3515,82.168,82.2062,11271.0
2016-02-10 14:00:00,107.47,107.73,107.33,107.55,19064.0,82.1527,82.3515,82.0457,82.2139,19064.0
2016-02-10 14:30:00,107.53,107.81,107.26,107.45,16027.0,82.1986,82.4126,81.9922,82.1374,16027.0
2016-02-10 15:00:00,107.48,107.88,107.16,107.17,19041.0,82.1604,82.4661,81.9158,81.9234,19041.0
2016-02-10 15:30:00,107.19,107.22,106.64,106.79,88550.0,81.9387,81.9616,81.5183,81.6329,88550.0
2016-02-11 09:30:00,105.29,105.78,104.89,105.67,74090.0,80.4863,80.8609,80.1805,80.7768,74090.0
2016-02-11 10:00:00,105.6,105.73,105.11,105.11,22705.0,80.7233,80.8226,80.3487,80.3487,22705.0
2016-02-11 10:30:00,105.15,105.47,104.93,104.93,31527.0,80.3793,80.6239,80.2111,80.2111,31527.0
2016-02-11 11:00:00,104.92,105.44,104.9,105.11,25522.0,80.2034,80.6009,80.1882,80.3487,25522.0
2016-02-11 11:30:00,105.07,105.26,105.0,105.16,12270.0,80.3181,80.4634,80.2646,80.3869,12270.0
2016-02-11 12:00:00,105.07,105.13,104.82,104.83,8653.0,80.3181,80.364,80.127,80.1346,8653.0
2016-02-11 12:30:00,104.91,104.97,104.61,104.84,17254.0,80.1958,80.2417,79.9665,80.1423,17254.0
2016-02-11 13:00:00,104.86,105.18,104.81,105.05,15451.0,80.1576,80.4022,80.1194,80.3028,15451.0
2016-02-11 13:30:00,105.05,105.12,104.55,104.56,37142.0,80.3028,80.3563,79.9206,79.9283,37142.0
2016-02-11 14:00:00,104.56,104.72,104.38,104.4,32375.0,79.9283,80.0506,79.7907,79.8059,32375.0
2016-02-11 14:30:00,104.36,105.4,104.17,105.1,74095.0,79.7754,80.5704,79.6301,80.341,74095.0
2016-02-11 15:00:00,105.1,105.16,104.64,105.09,26942.0,80.341,80.3869,79.9894,80.3334,26942.0
2016-02-11 15:30:00,105.1,105.57,104.98,105.09,35296.0,80.341,80.7003,80.2493,80.3334,35296.0
2016-02-12 09:30:00,103.36,103.43,102.54,102.88,123653.0,79.0109,79.0645,78.3841,78.644,123653.0
2016-02-12 10:00:00,102.84,103.36,102.66,103.35,44293.0,78.6134,79.0109,78.4758,79.0033,44293.0
2016-02-12 10:30:00,103.29,103.45,102.83,102.98,35544.0,78.9574,79.0797,78.6058,78.7205,35544.0
2016-02-12 11:00:00,102.99,103.35,102.96,103.31,51244.0,78.7281,79.0033,78.7052,78.9727,51244.0
2016-02-12 11:30:00,103.36,103.77,103.32,103.55,21074.0,79.0109,79.3244,78.9804,79.1562,21074.0
2016-02-12 12:00:00,103.58,103.91,103.56,103.91,23397.0,79.1791,79.4314,79.1638,79.4314,23397.0
2016-02-12 12:30:00,103.98,104.2,103.84,104.09,13081.0,79.4849,79.6531,79.3779,79.569,13081.0
2016-02-12 13:00:00,104.08,104.18,103.84,104.03,25419.0,79.5613,79.6378,79.3779,79.5231,25419.0
2016-02-12 13:30:00,104.04,104.52,104.02,104.43,11396.0,79.5308,79.8977,79.5155,79.8289,11396.0
2016-02-12 14:00:00,104.49,105.19,104.4,105.18,21944.0,79.8747,80.4098,79.8059,80.4022,21944.0
2016-02-12 14:30:00,105.18,105.21,104.93,105.02,22275.0,80.4022,80.4251,80.2111,80.2799,22275.0
2016-02-12 15:00:00,105.01,105.37,104.9,105.23,58456.0,80.2722,80.5474,80.1882,80.4404,58456.0
2016-02-12 15:30:00,105.23,105.26,105.04,105.23,84466.0,80.4404,80.4634,80.2952,80.4404,84466.0
2016-02-16 09:30:00,108.3,108.52,107.61,107.72,47988.0,82.7872,82.9554,82.2597,82.3438,47988.0
2016-02-16 10:00:00,107.72,107.89,107.55,107.55,18678.0,82.3438,82.4738,82.2139,82.2139,18678.0
2016-02-16 10:30:00,107.5,107.84,107.45,107.59,13257.0,82.1757,82.4356,82.1374,82.2445,13257.0
2016-02-16 11:00:00,107.59,107.75,107.46,107.64,8269.0,82.2445,82.3668,82.1451,82.2827,8269.0
2016-02-16 11:30:00,107.72,108.0,107.72,107.96,12558.0,82.3438,82.5579,82.3438,82.5273,12558.0
2016-02-16 12:00:00,108.02,108.4,107.98,108.02,16284.0,82.5732,82.8636,82.5426,82.5732,16284.0
2016-02-16 12:30:00,108.07,108.11,107.97,108.06,12034.0,82.6114,82.642,82.5349,82.6037,12034.0
2016-02-16 13:00:00,108.1,108.26,108.1,108.19,7540.0,82.6343,82.7566,82.6343,82.7031,7540.0
2016-02-16 13:30:00,108.12,108.19,107.94,108.14,10019.0,82.6496,82.7031,82.512,82.6649,10019.0
2016-02-16 14:00:00,108.19,108.44,108.16,108.43,9541.0,82.7031,82.8942,82.6802,82.8866,9541.0
2016-02-16 14:30:00,108.48,108.59,108.17,108.31,17220.0,82.9248,83.0089,82.6878,82.7948,17220.0
2016-02-16 15:00:00,108.32,108.43,108.16,108.31,33184.0,82.8025,82.8866,82.6802,82.7948,33184.0
2016-02-16 15:30:00,108.34,108.43,107.98,108.23,51246.0,82.8178,82.8866,82.5426,82.7337,51246.0
2016-02-17 09:30:00,107.69,108.25,107.6,108.12,117605.0,82.3209,82.749,82.2521,82.6496,117605.0
2016-02-17 10:00:00,108.12,108.31,107.93,108.31,35934.0,82.6496,82.7948,82.5044,82.7948,35934.0
2016-02-17 10:30:00,108.34,108.43,108.14,108.28,22635.0,82.8178,82.8866,82.6649,82.7719,22635.0
2016-02-17 11:00:00,108.28,108.34,108.11,108.25,19344.0,82.7719,82.8178,82.642,82.749,19344.0
2016-02-17 11:30:00,108.26,108.4,108.2,108.33,23074.0,82.7566,82.8636,82.7108,82.8101,23074.0
2016-02-17 12:00:00,108.34,108.35,108.14,108.26,18051.0,82.8178,82.8254,82.6649,82.7566,18051.0
2016-02-17 12:30:00,108.26,108.45,108.26,108.31,10259.0,82.7566,82.9019,82.7566,82.7948,10259.0
2016-02-17 13:00:00,108.31,108.38,108.17,108.24,14341.0,82.7948,82.8484,82.6878,82.7413,14341.0
2016-02-17 13:30:00,108.23,108.23,108.05,108.16,13299.0,82.7337,82.7337,82.5961,82.6802,13299.0
2016-02-17 14:00:00,108.07,108.4,108.0,108.24,14216.0,82.6114,82.8636,82.5579,82.7413,14216.0
2016-02-17 14:30:00,108.3,108.41,108.01,108.01,12339.0,82.7872,82.8713,82.5655,82.5655,12339.0
2016-02-17 15:00:00,108.07,108.27,108.05,108.12,20677.0,82.6114,82.7643,82.5961,82.6496,20677.0
2016-02-17 15:30:00,108.11,108.19,108.01,108.09,100611.0,82.642,82.7031,82.5655,82.6267,100611.0
2016-02-18 09:30:00,108.58,108.95,108.3,108.35,15860.0,83.0012,83.2841,82.7872,82.8254,15860.0
2016-02-18 10:00:00,108.3,108.71,108.27,108.65,3840.0,82.7872,83.1006,82.7643,83.0548,3840.0
2016-02-18 10:30:00,108.69,108.69,108.24,108.31,5837.0,83.0853,83.0853,82.7413,82.7948,5837.0
2016-02-18 11:00:00,108.21,108.25,107.88,108.0,10500.0,82.7184,82.749,82.4661,82.5579,10500.0
2016-02-18 11:30:00,107.91,108.14,107.84,108.14,8548.0,82.4891,82.6649,82.4356,82.6649,8548.0
2016-02-18 12:00:00,108.18,108.18,107.99,108.05,9480.0,82.6955,82.6955,82.5502,82.5961,9480.0
2016-02-18 12:30:00,108.1,108.1,107.75,107.75,5900.0,82.6343,82.6343,82.3668,82.3668,5900.0
2016-02-18 13:00:00,107.7,107.76,107.52,107.56,8556.0,82.3285,82.3744,82.191,82.2215,8556.0
2016-02-18 13:30:00,107.56,107.67,107.36,107.52,9091.0,82.2215,82.3056,82.0686,82.191,9091.0
2016-02-18 14:00:00,107.54,107.97,107.54,107.91,3505.0,82.2062,82.5349,82.2062,82.4891,3505.0
2016-02-18 14:30:00,107.98,108.03,107.8,107.96,6560.0,82.5426,82.5808,82.405,82.5273,6560.0
2016-02-18 15:00:00,107.91,107.91,107.58,107.65,11953.0,82.4891,82.4891,82.2368,82.2903,11953.0
2016-02-18 15:30:00,107.6,107.63,107.22,107.46,60887.0,82.2521,82.275,81.9616,82.1451,60887.0
2016-02-19 09:30:00,105.68,105.85,105.2,105.58,37856.0,80.7844,80.9144,80.4175,80.708,37856.0
2016-02-19 10:00:00,105.44,105.71,105.18,105.38,21819.0,80.6009,80.8073,80.4022,80.5551,21819.0
2016-02-19 10:30:00,105.44,105.77,105.42,105.65,30868.0,80.6009,80.8532,80.5857,80.7615,30868.0
2016-02-19 11:00:00,105.62,105.67,105.06,105.52,51759.0,80.7385,80.7768,80.3105,80.6621,51759.0
2016-02-19 11:30:00,105.52,105.73,105.47,105.51,30665.0,80.6621,80.8226,80.6239,80.6545,30665.0
2016-02-19 12:00:00,105.6,105.65,105.41,105.41,12726.0,80.7233,80.7615,80.578,80.578,12726.0
2016-02-19 12:30:00,105.38,105.54,105.13,105.52,34447.0,80.5551,80.6774,80.364,80.6621,34447.0
2016-02-19 13:00:00,105.52,105.57,105.28,105.42,21090.0,80.6621,80.7003,80.4786,80.5857,21090.0
2016-02-19 13:30:00,105.43,105.48,105.2,105.39,31451.0,80.5933,80.6315,80.4175,80.5627,31451.0
2016-02-19 14:00:00,105.38,105.45,105.24,105.26,22018.0,80.5551,80.6086,80.4481,80.4634,22018.0
2016-02-19 14:30:00,105.31,105.32,104.9,104.97,40009.0,80.5016,80.5092,80.1882,80.2417,40009.0
2016-02-19 15:00:00,104.96,105.39,104.8,105.32,61094.0,80.234,80.5627,80.1117,80.5092,61094.0
2016-02-19 15:30:00,105.3,105.4,105.02,105.27,143490.0,80.4939,80.5704,80.2799,80.471,143490.0
2016-02-22 09:30:00,106.07,106.9,106.05,106.53,26220.0,81.0825,81.717,81.0672,81.4342,26220.0
2016-02-22 10:00:00,106.62,106.76,106.35,106.39,15138.0,81.503,81.61,81.2966,81.3272,15138.0
2016-02-22 10:30:00,106.4,106.58,106.35,106.36,15050.0,81.3348,81.4724,81.2966,81.3042,15050.0
2016-02-22 11:00:00,106.43,106.69,106.35,106.59,15534.0,81.3577,81.5565,81.2966,81.48,15534.0
2016-02-22 11:30:00,106.56,106.75,106.43,106.75,11044.0,81.4571,81.6023,81.3577,81.6023,11044.0
2016-02-22 12:00:00,106.74,106.74,106.54,106.68,12324.0,81.5947,81.5947,81.4418,81.5488,12324.0
2016-02-22 12:30:00,106.71,106.75,106.51,106.51,12085.0,81.5718,81.6023,81.4189,81.4189,12085.0
2016-02-22 13:00:00,106.45,106.78,106.41,106.46,34993.0,81.373,81.6253,81.3424,81.3807,34993.0
2016-02-22 13:30:00,106.47,106.7,106.44,106.63,16561.0,81.3883,81.5641,81.3654,81.5106,16561.0
2016-02-22 14:00:00,106.64,106.64,106.43,106.6,16418.0,81.5183,81.5183,81.3577,81.4877,16418.0
2016-02-22 14:30:00,106.53,106.58,106.36,106.46,18216.0,81.4342,81.4724,81.3042,81.3807,18216.0
2016-02-22 15:00:00,106.4,106.61,106.32,106.54,10984.0,81.3348,81.4953,81.2736,81.4418,10984.0
2016-02-22 15:30:00,106.55,106.79,106.53,106.72,30170.0,81.4495,81.6329,81.4342,81.5794,30170.0
2016-02-23 09:30:00,106.55,106.67,106.38,106.52,11027.0,81.4495,81.5412,81.3195,81.4265,11027.0
2016-02-23 10:00:00,106.41,106.57,106.14,106.31,4984.0,81.3424,81.4647,81.136,81.266,4984.0
2016-02-23 10:30:00,106.23,106.34,105.82,105.89,9994.0,81.2048,81.2889,80.8914,80.9449,9994.0
2016-02-23 11:00:00,105.82,105.98,105.58,105.9,15431.0,80.8914,81.0137,80.708,80.9526,15431.0
2016-02-23 11:30:00,105.95,106.18,105.85,105.97,4243.0,80.9908,81.1666,80.9144,81.0061,4243.0
2016-02-23 12:00:00,105.97,106.0,105.84,105.86,3794.0,81.0061,81.029,80.9067,80.922,3794.0
2016-02-23 12:30:00,105.86,106.05,105.85,105.92,4376.0,80.922,81.0672,80.9144,80.9679,4376.0
2016-02-23 13:00:00,105.9,105.91,105.65,105.81,6698.0,80.9526,80.9602,80.7615,80.8838,6698.0
2016-02-23 13:30:00,105.77,105.77,105.64,105.73,8239.0,80.8532,80.8532,80.7538,80.8226,8239.0
2016-02-23 14:00:00,105.72,105.96,105.72,105.9,7422.0,80.815,80.9984,80.815,80.9526,7422.0
2016-02-23 14:30:00,105.83,105.83,105.65,105.75,6127.0,80.8991,80.8991,80.7615,80.8379,6127.0
2016-02-23 15:00:00,105.78,105.78,105.53,105.64,9158.0,80.8609,80.8609,80.6697,80.7538,9158.0
2016-02-23 15:30:00,105.59,105.97,105.59,105.62,26260.0,80.7156,81.0061,80.7156,80.7385,26260.0
2016-02-24 09:30:00,105.07,105.22,102.85,103.34,116099.0,80.3181,80.4328,78.6211,78.9957,116099.0
2016-02-24 10:00:00,103.49,103.5,102.98,103.17,60780.0,79.1103,79.118,78.7205,78.8657,60780.0
2016-02-24 10:30:00,103.18,103.62,102.98,103.31,30021.0,78.8733,79.2097,78.7205,78.9727,30021.0
2016-02-24 11:00:00,103.31,103.34,102.93,103.03,49781.0,78.9727,78.9957,78.6822,78.7587,49781.0
2016-02-24 11:30:00,103.03,103.54,103.02,103.52,35722.0,78.7587,79.1485,78.751,79.1333,35722.0
2016-02-24 12:00:00,103.53,103.65,103.34,103.42,15790.0,79.1409,79.2326,78.9957,79.0568,15790.0
2016-02-24 12:30:00,103.38,103.47,103.16,103.37,14200.0,79.0262,79.095,78.8581,79.0186,14200.0
2016-02-24 13:00:00,103.39,103.63,103.29,103.53,17180.0,79.0339,79.2173,78.9574,79.1409,17180.0
2016-02-24 13:30:00,103.53,103.85,103.53,103.77,15571.0,79.1409,79.3855,79.1409,79.3244,15571.0
2016-02-24 14:00:00,103.71,104.32,103.64,104.21,26810.0,79.2785,79.7448,79.225,79.6607,26810.0
2016-02-24 14:30:00,104.3,104.32,104.05,104.27,28649.0,79.7295,79.7448,79.5384,79.7066,28649.0
2016-02-24 15:00:00,104.27,104.86,104.1,104.86,34802.0,79.7066,80.1576,79.5766,80.1576,34802.0
2016-02-24 15:30:00,104.84,104.84,104.39,104.57,56316.0,80.1423,80.1423,79.7983,79.9359,56316.0
2016-02-25 09:30:00,105.16,105.5,104.46,104.85,53617.0,80.3869,80.6468,79.8518,80.1499,53617.0
2016-02-25 10:00:00,104.85,104.89,104.6,104.87,30570.0,80.1499,80.1805,79.9588,80.1652,30570.0
2016-02-25 10:30:00,104.87,105.09,104.71,105.06,31902.0,80.1652,80.3334,80.0429,80.3105,31902.0
2016-02-25 11:00:00,104.91,104.93,104.7,104.9,10671.0,80.1958,80.2111,80.0353,80.1882,10671.0
2016-02-25 11:30:00,104.92,105.03,104.76,105.01,7162.0,80.2034,80.2875,80.0811,80.2722,7162.0
2016-02-25 12:00:00,105.05,105.08,104.88,105.04,8896.0,80.3028,80.3258,80.1729,80.2952,8896.0
2016-02-25 12:30:00,104.98,105.18,104.91,104.98,13069.0,80.2493,80.4022,80.1958,80.2493,13069.0
2016-02-25 13:00:00,104.9,105.2,104.84,105.13,14042.0,80.1882,80.4175,80.1423,80.364,14042.0
2016-02-25 13:30:00,105.23,105.33,105.1,105.24,28057.0,80.4404,80.5169,80.341,80.4481,28057.0
2016-02-25 14:00:00,105.26,105.42,105.15,105.38,29654.0,80.4634,80.5857,80.3793,80.5551,29654.0
2016-02-25 14:30:00,105.39,105.41,105.0,105.12,19575.0,80.5627,80.578,80.2646,80.3563,19575.0
2016-02-25 15:00:00,105.13,105.4,105.06,105.19,64787.0,80.364,80.5704,80.3105,80.4098,64787.0
2016-02-25 15:30:00,105.3,105.59,105.06,105.52,87338.0,80.4939,80.7156,80.3105,80.6621,87338.0
2016-02-26 09:30:00,105.0,105.41,104.63,105.28,72710.0,80.2646,80.578,79.9818,80.4786,72710.0
2016-02-26 10:00:00,105.22,105.47,104.98,105.37,33741.0,80.4328,80.6239,80.2493,80.5474,33741.0
2016-02-26 10:30:00,105.4,105.81,105.39,105.64,15355.0,80.5704,80.8838,80.5627,80.7538,15355.0
2016-02-26 11:00:00,105.69,105.99,105.66,105.79,7956.0,80.7921,81.0214,80.7691,80.8685,7956.0
2016-02-26 11:30:00,105.69,105.76,105.59,105.71,15669.0,80.7921,80.8456,80.7156,80.8073,15669.0
2016-02-26 12:00:00,105.6,105.64,105.41,105.45,11671.0,80.7233,80.7538,80.578,80.6086,11671.0
2016-02-26 12:30:00,105.47,106.0,105.43,105.99,67957.0,80.6239,81.029,80.5933,81.0214,67957.0
2016-02-26 13:00:00,106.01,106.08,105.6,105.62,41216.0,81.0367,81.0902,80.7233,80.7385,41216.0
2016-02-26 13:30:00,105.61,105.69,105.41,105.46,33234.0,80.7309,80.7921,80.578,80.6162,33234.0
2016-02-26 14:00:00,105.47,105.6,105.38,105.41,17854.0,80.6239,80.7233,80.5551,80.578,17854.0
2016-02-26 14:30:00,105.37,105.4,105.02,105.09,11548.0,80.5474,80.5704,80.2799,80.3334,11548.0
2016-02-26 15:00:00,105.11,105.35,105.02,105.03,27389.0,80.3487,80.5321,80.2799,80.2875,27389.0
2016-02-26 15:30:00,105.04,105.26,105.04,105.13,50799.0,80.2952,80.4634,80.2952,80.364,50799.0
2016-02-29 09:30:00,105.1,105.28,104.87,105.07,29216.0,80.341,80.4786,80.1652,80.3181,29216.0
2016-02-29 10:00:00,104.91,105.04,104.68,104.73,20821.0,80.1958,80.2952,80.02,80.0582,20821.0
2016-02-29 10:30:00,104.74,104.92,104.52,104.86,20074.0,80.0658,80.2034,79.8977,80.1576,20074.0
2016-02-29 11:00:00,104.85,105.04,104.82,104.86,30881.0,80.1499,80.2952,80.127,80.1576,30881.0
2016-02-29 11:30:00,104.88,105.09,104.82,104.83,25720.0,80.1729,80.3334,80.127,80.1346,25720.0
2016-02-29 12:00:00,104.84,104.85,104.63,104.71,22953.0,80.1423,80.1499,79.9818,80.0429,22953.0
2016-02-29 12:30:00,104.71,104.94,104.7,104.93,17027.0,80.0429,80.2187,80.0353,80.2111,17027.0
2016-02-29 13:00:00,104.87,104.95,104.71,104.72,15706.0,80.1652,80.2264,80.0429,80.0506,15706.0
2016-02-29 13:30:00,104.7,104.83,104.63,104.83,21056.0,80.0353,80.1346,79.9818,80.1346,21056.0
2016-02-29 14:00:00,104.82,104.85,104.46,104.55,25814.0,80.127,80.1499,79.8518,79.9206,25814.0
2016-02-29 14:30:00,104.55,104.57,104.38,104.44,32757.0,79.9206,79.9359,79.7907,79.8365,32757.0
2016-02-29 15:00:00,104.41,104.41,104.13,104.21,26986.0,79.8136,79.8136,79.5996,79.6607,26986.0
2016-02-29 15:30:00,104.21,104.5,104.11,104.15,48872.0,79.6607,79.8824,79.5843,79.6148,48872.0
2016-03-01 09:30:00,105.3,105.57,104.89,105.04,25692.0,80.4939,80.7003,80.1805,80.2952,25692.0
2016-03-01 10:00:00,105.1,105.4,104.97,105.4,26360.0,80.341,80.5704,80.2417,80.5704,26360.0
2016-03-01 10:30:00,105.48,105.66,105.32,105.36,22964.0,80.6315,80.7691,80.5092,80.5398,22964.0
2016-03-01 11:00:00,105.34,105.76,105.34,105.7,29173.0,80.5245,80.8456,80.5245,80.7997,29173.0
2016-03-01 11:30:00,105.74,106.17,105.66,106.16,16358.0,80.8303,81.159,80.7691,81.1513,16358.0
2016-03-01 12:00:00,106.13,106.45,106.12,106.25,12807.0,81.1284,81.373,81.1208,81.2201,12807.0
2016-03-01 12:30:00,106.21,106.33,106.11,106.33,9371.0,81.1896,81.2813,81.1131,81.2813,9371.0
2016-03-01 13:00:00,106.24,106.6,106.2,106.51,24586.0,81.2125,81.4877,81.1819,81.4189,24586.0
2016-03-01 13:30:00,106.53,106.6,106.24,106.27,26564.0,81.4342,81.4877,81.2125,81.2354,26564.0
2016-03-01 14:00:00,106.28,106.43,106.22,106.26,23132.0,81.2431,81.3577,81.1972,81.2278,23132.0
2016-03-01 14:30:00,106.25,106.62,106.18,106.62,19748.0,81.2201,81.503,81.1666,81.503,19748.0
2016-03-01 15:00:00,106.59,106.65,106.33,106.38,5734.0,81.48,81.5259,81.2813,81.3195,5734.0
2016-03-01 15:30:00,106.39,106.42,106.23,106.37,26676.0,81.3272,81.3501,81.2048,81.3119,26676.0
2016-03-02 09:30:00,106.85,107.05,106.52,106.65,69440.0,81.6788,81.8317,81.4265,81.5259,69440.0
2016-03-02 10:00:00,106.76,107.14,106.63,106.94,9748.0,81.61,81.9005,81.5106,81.7476,9748.0
2016-03-02 10:30:00,106.88,106.94,106.6,106.92,7154.0,81.7017,81.7476,81.4877,81.7323,7154.0
2016-03-02 11:00:00,106.92,107.3,106.87,107.26,20454.0,81.7323,82.0228,81.6941,81.9922,20454.0
2016-03-02 11:30:00,107.25,107.25,106.85,106.89,6168.0,81.9846,81.9846,81.6788,81.7094,6168.0
2016-03-02 12:00:00,106.72,106.77,106.66,106.76,3821.0,81.5794,81.6176,81.5335,81.61,3821.0
2016-03-02 12:30:00,106.69,106.97,106.66,106.97,6709.0,81.5565,81.7705,81.5335,81.7705,6709.0
2016-03-02 13:00:00,106.96,106.96,106.89,106.94,2553.0,81.7629,81.7629,81.7094,81.7476,2553.0
2016-03-02 13:30:00,106.92,107.02,106.81,106.81,6176.0,81.7323,81.8087,81.6482,81.6482,6176.0
2016-03-02 14:00:00,106.77,106.84,106.57,106.77,7106.0,81.6176,81.6711,81.4647,81.6176,7106.0
2016-03-02 14:30:00,106.73,106.93,106.73,106.82,8954.0,81.5871,81.7399,81.5871,81.6559,8954.0
2016-03-02 15:00:00,106.84,106.92,106.71,106.83,13611.0,81.6711,81.7323,81.5718,81.6635,13611.0
2016-03-02 15:30:00,106.76,107.04,106.69,107.0,28672.0,81.61,81.824,81.5565,81.7934,28672.0
2016-03-03 09:30:00,107.69,107.99,107.64,107.76,26699.0,82.3209,82.5502,82.2827,82.3744,26699.0
2016-03-03 10:00:00,107.78,107.98,107.69,107.9,13094.0,82.3897,82.5426,82.3209,82.4814,13094.0
2016-03-03 10:30:00,107.9,108.38,107.85,108.3,23023.0,82.4814,82.8484,82.4432,82.7872,23023.0
2016-03-03 11:00:00,108.3,108.43,108.0,108.03,24701.0,82.7872,82.8866,82.5579,82.5808,24701.0
2016-03-03 11:30:00,107.97,108.06,107.8,107.97,10930.0,82.5349,82.6037,82.405,82.5349,10930.0
2016-03-03 12:00:00,108.02,108.08,107.84,107.84,14581.0,82.5732,82.619,82.4356,82.4356,14581.0
2016-03-03 12:30:00,107.89,108.01,107.81,108.01,9683.0,82.4738,82.5655,82.4126,82.5655,9683.0
2016-03-03 13:00:00,107.98,108.13,107.94,108.03,8085.0,82.5426,82.6572,82.512,82.5808,8085.0
2016-03-03 13:30:00,108.06,108.2,108.06,108.18,9647.0,82.6037,82.7108,82.6037,82.6955,9647.0
2016-03-03 14:00:00,108.14,108.24,108.06,108.2,12065.0,82.6649,82.7413,82.6037,82.7108,12065.0
2016-03-03 14:30:00,108.18,108.5,108.16,108.43,17465.0,82.6955,82.9401,82.6802,82.8866,17465.0
2016-03-03 15:00:00,108.43,108.45,108.3,108.37,15552.0,82.8866,82.9019,82.7872,82.8407,15552.0
2016-03-03 15:30:00,108.39,108.54,108.39,108.54,44212.0,82.856,82.9707,82.856,82.9707,44212.0
2016-03-04 09:30:00,109.56,109.76,109.0,109.31,26892.0,83.7504,83.9033,83.3223,83.5593,26892.0
2016-03-04 10:00:00,109.36,109.6,109.31,109.59,10927.0,83.5975,83.781,83.5593,83.7733,10927.0
2016-03-04 10:30:00,109.6,109.93,109.6,109.93,14014.0,83.781,84.0332,83.781,84.0332,14014.0
2016-03-04 11:00:00,109.94,110.29,109.93,109.95,16110.0,84.0409,84.3084,84.0332,84.0485,16110.0
2016-03-04 11:30:00,109.91,110.0,109.71,109.78,8434.0,84.0179,84.0867,83.865,83.9186,8434.0
2016-03-04 12:00:00,109.74,109.8,109.52,109.59,8980.0,83.888,83.9338,83.7198,83.7733,8980.0
2016-03-04 12:30:00,109.65,109.75,109.61,109.68,6087.0,83.8192,83.8956,83.7886,83.8421,6087.0
2016-03-04 13:00:00,109.68,109.72,109.53,109.62,2901.0,83.8421,83.8727,83.7274,83.7962,2901.0
2016-03-04 13:30:00,109.6,109.96,109.6,109.92,9970.0,83.781,84.0561,83.781,84.0256,9970.0
2016-03-04 14:00:00,109.9,109.91,109.77,109.83,10665.0,84.0103,84.0179,83.9109,83.9568,10665.0
2016-03-04 14:30:00,109.82,109.82,109.32,109.45,5890.0,83.9491,83.9491,83.5669,83.6663,5890.0
2016-03-04 15:00:00,109.39,109.58,109.23,109.57,6037.0,83.6204,83.7657,83.4981,83.758,6037.0
2016-03-04 15:30:00,109.56,109.65,109.44,109.6,20017.0,83.7504,83.8192,83.6586,83.781,20017.0
2016-03-07 09:30:00,107.23,107.67,107.06,107.49,112172.0,81.9693,82.3056,81.8393,82.168,112172.0
2016-03-07 10:00:00,107.44,108.11,107.37,108.0,53050.0,82.1298,82.642,82.0763,82.5579,53050.0
2016-03-07 10:30:00,108.01,108.39,107.86,107.98,127915.0,82.5655,82.856,82.4509,82.5426,127915.0
2016-03-07 11:00:00,108.04,108.23,107.96,108.19,25592.0,82.5885,82.7337,82.5273,82.7031,25592.0
2016-03-07 11:30:00,108.15,108.45,108.13,108.3,13063.0,82.6725,82.9019,82.6572,82.7872,13063.0
2016-03-07 12:00:00,108.32,108.37,108.19,108.31,15746.0,82.8025,82.8407,82.7031,82.7948,15746.0
2016-03-07 12:30:00,108.28,108.38,108.14,108.23,10980.0,82.7719,82.8484,82.6649,82.7337,10980.0
2016-03-07 13:00:00,108.26,108.55,108.21,108.34,24215.0,82.7566,82.9783,82.7184,82.8178,24215.0
2016-03-07 13:30:00,108.31,108.32,108.15,108.28,11091.0,82.7948,82.8025,82.6725,82.7719,11091.0
2016-03-07 14:00:00,108.22,108.31,107.94,108.0,26220.0,82.726,82.7948,82.512,82.5579,26220.0
2016-03-07 14:30:00,108.01,108.01,107.7,107.71,16071.0,82.5655,82.5655,82.3285,82.3362,16071.0
2016-03-07 15:00:00,107.71,107.95,107.63,107.87,14337.0,82.3362,82.5197,82.275,82.4585,14337.0
2016-03-07 15:30:00,107.91,108.17,107.72,107.9,31512.0,82.4891,82.6878,82.3438,82.4814,31512.0
2016-03-08 09:30:00,106.52,106.52,106.1,106.14,54262.0,81.4265,81.4265,81.1055,81.136,54262.0
2016-03-08 10:00:00,106.1,106.1,105.74,105.79,31211.0,81.1055,81.1055,80.8303,80.8685,31211.0
2016-03-08 10:30:00,105.77,106.01,105.62,105.68,22718.0,80.8532,81.0367,80.7385,80.7844,22718.0
2016-03-08 11:00:00,105.71,105.98,105.66,105.96,49798.0,80.8073,81.0137,80.7691,80.9984,49798.0
2016-03-08 11:30:00,106.02,106.17,105.88,106.16,7220.0,81.0443,81.159,80.9373,81.1513,7220.0
2016-03-08 12:00:00,106.15,106.44,106.08,106.44,19659.0,81.1437,81.3654,81.0902,81.3654,19659.0
2016-03-08 12:30:00,106.44,106.47,106.21,106.38,9385.0,81.3654,81.3883,81.1896,81.3195,9385.0
2016-03-08 13:00:00,106.38,106.56,106.29,106.49,40061.0,81.3195,81.4571,81.2507,81.4036,40061.0
2016-03-08 13:30:00,106.55,106.67,106.54,106.62,7333.0,81.4495,81.5412,81.4418,81.503,7333.0
2016-03-08 14:00:00,106.59,106.7,106.39,106.43,15555.0,81.48,81.5641,81.3272,81.3577,15555.0
2016-03-08 14:30:00,106.44,106.44,106.2,106.3,15323.0,81.3654,81.3654,81.1819,81.2584,15323.0
2016-03-08 15:00:00,106.24,106.26,105.84,105.84,44733.0,81.2125,81.2278,80.9067,80.9067,44733.0
2016-03-08 15:30:00,105.79,106.1,105.75,105.87,47209.0,80.8685,81.1055,80.8379,80.9296,47209.0
2016-03-09 09:30:00,106.86,106.91,106.28,106.43,10135.0,81.6864,81.7247,81.2431,81.3577,10135.0
2016-03-09 10:00:00,106.39,106.4,105.8,105.9,11880.0,81.3272,81.3348,80.8761,80.9526,11880.0
2016-03-09 10:30:00,106.01,106.31,105.9,106.14,13325.0,81.0367,81.266,80.9526,81.136,13325.0
2016-03-09 11:00:00,106.25,106.4,106.15,106.39,6455.0,81.2201,81.3348,81.1437,81.3272,6455.0
2016-03-09 11:30:00,106.47,106.6,106.23,106.6,9684.0,81.3883,81.4877,81.2048,81.4877,9684.0
2016-03-09 12:00:00,106.59,106.6,106.39,106.45,10883.0,81.48,81.4877,81.3272,81.373,10883.0
2016-03-09 12:30:00,106.51,106.52,106.16,106.16,3044.0,81.4189,81.4265,81.1513,81.1513,3044.0
2016-03-09 13:00:00,106.22,106.41,106.17,106.28,8217.0,81.1972,81.3424,81.159,81.2431,8217.0
2016-03-09 13:30:00,106.3,106.43,106.21,106.43,4170.0,81.2584,81.3577,81.1896,81.3577,4170.0
2016-03-09 14:00:00,106.49,106.5,106.35,106.5,7728.0,81.4036,81.4112,81.2966,81.4112,7728.0
2016-03-09 14:30:00,106.51,106.55,106.39,106.48,4749.0,81.4189,81.4495,81.3272,81.3959,4749.0
2016-03-09 15:00:00,106.42,106.53,106.22,106.31,12508.0,81.3501,81.4342,81.1972,81.266,12508.0
2016-03-09 15:30:00,106.22,106.32,106.09,106.28,36071.0,81.1972,81.2736,81.0978,81.2431,36071.0
2016-03-10 09:30:00,108.75,108.98,106.52,108.3,241686.0,83.1312,83.307,81.4265,82.7872,241686.0
2016-03-10 10:00:00,108.31,108.62,108.1,108.19,53473.0,82.7948,83.0318,82.6343,82.7031,53473.0
2016-03-10 10:30:00,108.1,108.1,107.41,107.41,15814.0,82.6343,82.6343,82.1069,82.1069,15814.0
2016-03-10 11:00:00,107.42,107.42,106.59,106.73,25938.0,82.1145,82.1145,81.48,81.5871,25938.0
2016-03-10 11:30:00,106.76,107.1,106.57,106.89,26356.0,81.61,81.8699,81.4647,81.7094,26356.0
2016-03-10 12:00:00,107.01,107.09,106.56,106.65,17615.0,81.8011,81.8622,81.4571,81.5259,17615.0
2016-03-10 12:30:00,106.59,106.59,106.16,106.57,20412.0,81.48,81.48,81.1513,81.4647,20412.0
2016-03-10 13:00:00,106.61,106.71,106.29,106.66,9970.0,81.4953,81.5718,81.2507,81.5335,9970.0
2016-03-10 13:30:00,106.73,106.78,106.48,106.48,15462.0,81.5871,81.6253,81.3959,81.3959,15462.0
2016-03-10 14:00:00,106.54,106.79,106.3,106.79,12018.0,81.4418,81.6329,81.2584,81.6329,12018.0
2016-03-10 14:30:00,106.78,107.27,106.71,107.04,28193.0,81.6253,81.9998,81.5718,81.824,28193.0
2016-03-10 15:00:00,107.05,107.4,106.93,107.36,15607.0,81.8317,82.0992,81.7399,82.0686,15607.0
2016-03-10 15:30:00,107.27,107.35,106.94,107.1,42580.0,81.9998,82.061,81.7476,81.8699,42580.0
2016-03-11 09:30:00,108.66,108.84,108.58,108.8,19824.0,83.0624,83.2,83.0012,83.1694,19824.0
2016-03-11 10:00:00,108.77,108.79,108.54,108.71,10462.0,83.1465,83.1618,82.9707,83.1006,10462.0
2016-03-11 10:30:00,108.78,109.03,108.75,108.96,14388.0,83.1541,83.3452,83.1312,83.2917,14388.0
2016-03-11 11:00:00,108.93,109.23,108.93,109.23,18108.0,83.2688,83.4981,83.2688,83.4981,18108.0
2016-03-11 11:30:00,109.15,109.25,109.09,109.22,25742.0,83.437,83.5134,83.3911,83.4905,25742.0
2016-03-11 12:00:00,109.19,109.25,109.12,109.25,7488.0,83.4675,83.5134,83.414,83.5134,7488.0
2016-03-11 12:30:00,109.23,109.24,109.08,109.08,2602.0,83.4981,83.5058,83.3835,83.3835,2602.0
2016-03-11 13:00:00,109.1,109.1,108.95,108.97,5251.0,83.3987,83.3987,83.2841,83.2994,5251.0
2016-03-11 13:30:00,108.98,109.15,108.94,109.14,5361.0,83.307,83.437,83.2764,83.4293,5361.0
2016-03-11 14:00:00,109.15,109.28,109.07,109.12,6909.0,83.437,83.5363,83.3758,83.414,6909.0
2016-03-11 14:30:00,109.11,109.13,108.98,109.03,5446.0,83.4064,83.4217,83.307,83.3452,5446.0
2016-03-11 15:00:00,109.03,109.28,109.02,109.26,13431.0,83.3452,83.5363,83.3376,83.521,13431.0
2016-03-11 15:30:00,109.2,109.28,109.14,109.26,28852.0,83.4752,83.5363,83.4293,83.521,28852.0
2016-03-14 09:30:00,109.25,109.37,108.81,108.94,21396.0,83.5134,83.6051,83.1771,83.2764,21396.0
2016-03-14 10:00:00,108.93,109.24,108.87,109.06,12111.0,83.2688,83.5058,83.2229,83.3682,12111.0
2016-03-14 10:30:00,109.11,109.25,109.03,109.04,13644.0,83.4064,83.5134,83.3452,83.3529,13644.0
2016-03-14 11:00:00,109.07,109.35,109.04,109.21,12674.0,83.3758,83.5898,83.3529,83.4828,12674.0
2016-03-14 11:30:00,109.2,109.2,108.95,109.02,8201.0,83.4752,83.4752,83.2841,83.3376,8201.0
2016-03-14 12:00:00,109.05,109.41,108.99,109.26,12933.0,83.3605,83.6357,83.3147,83.521,12933.0
2016-03-14 12:30:00,109.3,109.39,109.28,109.39,8429.0,83.5516,83.6204,83.5363,83.6204,8429.0
2016-03-14 13:00:00,109.4,109.49,109.26,109.26,14267.0,83.6281,83.6969,83.521,83.521,14267.0
2016-03-14 13:30:00,109.22,109.34,109.13,109.13,8063.0,83.4905,83.5822,83.4217,83.4217,8063.0
2016-03-14 14:00:00,109.11,109.23,109.06,109.21,16050.0,83.4064,83.4981,83.3682,83.4828,16050.0
2016-03-14 14:30:00,109.25,109.4,109.24,109.28,9275.0,83.5134,83.6281,83.5058,83.5363,9275.0
2016-03-14 15:00:00,109.28,109.32,109.07,109.13,28237.0,83.5363,83.5669,83.3758,83.4217,28237.0
2016-03-14 15:30:00,109.13,109.25,108.95,108.97,35741.0,83.4217,83.5134,83.2841,83.2994,35741.0
2016-03-15 09:30:00,107.34,107.42,107.03,107.24,41113.0,82.0534,82.1145,81.8164,81.9769,41113.0
2016-03-15 10:00:00,107.22,107.22,107.01,107.08,20009.0,81.9616,81.9616,81.8011,81.8546,20009.0
2016-03-15 10:30:00,107.18,107.32,106.89,106.98,19044.0,81.931,82.0381,81.7094,81.7782,19044.0
2016-03-15 11:00:00,107.01,107.08,106.82,107.0,16696.0,81.8011,81.8546,81.6559,81.7934,16696.0
2016-03-15 11:30:00,106.99,107.05,106.69,106.78,44915.0,81.7858,81.8317,81.5565,81.6253,44915.0
2016-03-15 12:00:00,106.78,106.78,106.58,106.61,14482.0,81.6253,81.6253,81.4724,81.4953,14482.0
2016-03-15 12:30:00,106.63,106.63,106.44,106.47,11303.0,81.5106,81.5106,81.3654,81.3883,11303.0
2016-03-15 13:00:00,106.49,106.63,106.47,106.55,14003.0,81.4036,81.5106,81.3883,81.4495,14003.0
2016-03-15 13:30:00,106.55,106.8,106.55,106.78,15100.0,81.4495,81.6406,81.4495,81.6253,15100.0
2016-03-15 14:00:00,106.8,106.82,106.66,106.71,33749.0,81.6406,81.6559,81.5335,81.5718,33749.0
2016-03-15 14:30:00,106.67,106.9,106.64,106.85,33274.0,81.5412,81.717,81.5183,81.6788,33274.0
2016-03-15 15:00:00,106.89,107.12,106.8,107.1,19866.0,81.7094,81.8852,81.6406,81.8699,19866.0
2016-03-15 15:30:00,107.08,107.25,106.89,107.24,41097.0,81.8546,81.9846,81.7094,81.9769,41097.0
2016-03-16 09:30:00,106.47,107.04,106.1,106.87,37499.0,81.3883,81.824,81.1055,81.6941,37499.0
2016-03-16 10:00:00,106.85,107.04,106.79,106.93,18081.0,81.6788,81.824,81.6329,81.7399,18081.0
2016-03-16 10:30:00,106.95,107.1,106.84,107.07,19204.0,81.7552,81.8699,81.6711,81.847,19204.0
2016-03-16 11:00:00,107.01,107.11,106.98,107.05,11149.0,81.8011,81.8775,81.7782,81.8317,11149.0
2016-03-16 11:30:00,107.01,107.14,107.01,107.08,8720.0,81.8011,81.9005,81.8011,81.8546,8720.0
2016-03-16 12:00:00,107.09,107.16,107.05,107.05,10121.0,81.8622,81.9158,81.8317,81.8317,10121.0
2016-03-16 12:30:00,107.05,107.11,106.93,107.02,11561.0,81.8317,81.8775,81.7399,81.8087,11561.0
2016-03-16 13:00:00,106.96,106.96,106.86,106.96,3976.0,81.7629,81.7629,81.6864,81.7629,3976.0
2016-03-16 13:30:00,106.96,107.13,106.92,107.13,7052.0,81.7629,81.8928,81.7323,81.8928,7052.0
2016-03-16 14:00:00,107.23,107.74,106.97,107.46,33311.0,81.9693,82.3591,81.7705,82.1451,33311.0
2016-03-16 14:30:00,107.55,107.77,107.19,107.19,18511.0,82.2139,82.3821,81.9387,81.9387,18511.0
2016-03-16 15:00:00,107.23,107.59,107.11,107.47,35636.0,81.9693,82.2445,81.8775,82.1527,35636.0
2016-03-16 15:30:00,107.44,107.67,107.41,107.55,49330.0,82.1298,82.3056,82.1069,82.2139,49330.0
2016-03-17 09:30:00,106.89,106.94,106.44,106.85,38034.0,81.7094,81.7476,81.3654,81.6788,38034.0
2016-03-17 10:00:00,106.86,107.13,106.83,107.08,30086.0,81.6864,81.8928,81.6635,81.8546,30086.0
2016-03-17 10:30:00,107.09,107.51,107.09,107.51,17357.0,81.8622,82.1833,81.8622,82.1833,17357.0
2016-03-17 11:00:00,107.45,107.71,107.43,107.53,13764.0,82.1374,82.3362,82.1222,82.1986,13764.0
2016-03-17 11:30:00,107.57,107.67,107.46,107.59,9211.0,82.2292,82.3056,82.1451,82.2445,9211.0
2016-03-17 12:00:00,107.6,107.92,107.58,107.92,15674.0,82.2521,82.4967,82.2368,82.4967,15674.0
2016-03-17 12:30:00,107.94,108.18,107.82,108.16,19966.0,82.512,82.6955,82.4203,82.6802,19966.0
2016-03-17 13:00:00,108.14,108.19,108.0,108.13,13809.0,82.6649,82.7031,82.5579,82.6572,13809.0
2016-03-17 13:30:00,108.07,108.27,108.04,108.21,18647.0,82.6114,82.7643,82.5885,82.7184,18647.0
2016-03-17 14:00:00,108.3,108.48,108.19,108.31,12375.0,82.7872,82.9248,82.7031,82.7948,12375.0
2016-03-17 14:30:00,108.26,108.26,108.06,108.11,10664.0,82.7566,82.7566,82.6037,82.642,10664.0
2016-03-17 15:00:00,108.13,108.36,108.07,108.35,15127.0,82.6572,82.8331,82.6114,82.8254,15127.0
2016-03-17 15:30:00,108.34,108.35,107.9,107.95,79391.0,82.8178,82.8254,82.4814,82.5197,79391.0
2016-03-18 09:30:00,106.28,106.28,105.8,106.06,111132.0,81.2431,81.2431,80.8761,81.0749,111132.0
2016-03-18 10:00:00,106.05,106.51,106.04,106.36,48956.0,81.0672,81.4189,81.0596,81.3042,48956.0
2016-03-18 10:30:00,106.39,106.69,106.39,106.63,44849.0,81.3272,81.5565,81.3272,81.5106,44849.0
2016-03-18 11:00:00,106.65,106.85,106.61,106.8,15659.0,81.5259,81.6788,81.4953,81.6406,15659.0
2016-03-18 11:30:00,106.76,106.9,106.71,106.81,11174.0,81.61,81.717,81.5718,81.6482,11174.0
2016-03-18 12:00:00,106.8,106.93,106.77,106.92,8959.0,81.6406,81.7399,81.6176,81.7323,8959.0
2016-03-18 12:30:00,106.87,106.88,106.69,106.7,19461.0,81.6941,81.7017,81.5565,81.5641,19461.0
2016-03-18 13:00:00,106.7,106.73,106.4,106.56,17364.0,81.5641,81.5871,81.3348,81.4571,17364.0
2016-03-18 13:30:00,106.55,106.56,106.27,106.42,13256.0,81.4495,81.4571,81.2354,81.3501,13256.0
2016-03-18 14:00:00,106.44,106.64,106.43,106.58,13847.0,81.3654,81.5183,81.3577,81.4724,13847.0
2016-03-18 14:30:00,106.55,106.66,106.5,106.55,14265.0,81.4495,81.5335,81.4112,81.4495,14265.0
2016-03-18 15:00:00,106.47,106.79,106.47,106.6,31053.0,81.3883,81.6329,81.3883,81.4877,31053.0
2016-03-18 15:30:00,106.58,106.77,106.51,106.55,40795.0,81.4724,81.6176,81.4189,81.4495,40795.0
2016-03-21 09:30:00,106.41,107.34,106.41,107.02,41265.0,81.3424,82.0534,81.3424,81.8087,41265.0
2016-03-21 10:00:00,107.0,107.05,106.71,106.88,47274.0,81.7934,81.8317,81.5718,81.7017,47274.0
2016-03-21 10:30:00,106.87,106.94,106.7,106.81,39635.0,81.6941,81.7476,81.5641,81.6482,39635.0
2016-03-21 11:00:00,106.82,107.3,106.78,107.26,16087.0,81.6559,82.0228,81.6253,81.9922,16087.0
2016-03-21 11:30:00,107.26,107.32,107.11,107.11,11777.0,81.9922,82.0381,81.8775,81.8775,11777.0
2016-03-21 12:00:00,107.07,107.15,106.8,106.86,22552.0,81.847,81.9081,81.6406,81.6864,22552.0
2016-03-21 12:30:00,106.88,107.18,106.87,107.18,11184.0,81.7017,81.931,81.6941,81.931,11184.0
2016-03-21 13:00:00,107.18,107.24,107.02,107.2,21540.0,81.931,81.9769,81.8087,81.9463,21540.0
2016-03-21 13:30:00,107.15,107.23,107.07,107.15,19663.0,81.9081,81.9693,81.847,81.9081,19663.0
2016-03-21 14:00:00,107.13,107.37,107.11,107.37,16252.0,81.8928,82.0763,81.8775,82.0763,16252.0
2016-03-21 14:30:00,107.36,107.43,107.22,107.37,19319.0,82.0686,82.1222,81.9616,82.0763,19319.0
2016-03-21 15:00:00,107.38,107.38,107.22,107.24,24667.0,82.0839,82.0839,81.9616,81.9769,24667.0
2016-03-21 15:30:00,107.25,107.26,107.09,107.11,71133.0,81.9846,81.9922,81.8622,81.8775,71133.0
2016-03-22 09:30:00,108.11,108.37,107.76,108.3,51437.0,82.642,82.8407,82.3744,82.7872,51437.0
2016-03-22 10:00:00,108.33,108.42,108.19,108.41,25839.0,82.8101,82.8789,82.7031,82.8713,25839.0
2016-03-22 10:30:00,108.4,108.67,108.4,108.62,19924.0,82.8636,83.07,82.8636,83.0318,19924.0
2016-03-22 11:00:00,108.6,108.72,108.54,108.67,15086.0,83.0165,83.1083,82.9707,83.07,15086.0
2016-03-22 11:30:00,108.65,108.72,108.53,108.69,13532.0,83.0548,83.1083,82.963,83.0853,13532.0
2016-03-22 12:00:00,108.66,108.85,108.44,108.85,16825.0,83.0624,83.2076,82.8942,83.2076,16825.0
2016-03-22 12:30:00,108.79,108.88,108.71,108.87,8310.0,83.1618,83.2306,83.1006,83.2229,8310.0
2016-03-22 13:00:00,108.86,109.0,108.83,108.98,11248.0,83.2153,83.3223,83.1923,83.307,11248.0
2016-03-22 13:30:00,108.98,109.05,108.9,108.96,9396.0,83.307,83.3605,83.2459,83.2917,9396.0
2016-03-22 14:00:00,109.01,109.12,108.91,109.11,16293.0,83.3299,83.414,83.2535,83.4064,16293.0
2016-03-22 14:30:00,109.12,109.32,108.97,108.97,25042.0,83.414,83.5669,83.2994,83.2994,25042.0
2016-03-22 15:00:00,108.94,109.01,108.68,108.7,14658.0,83.2764,83.3299,83.0777,83.093,14658.0
2016-03-22 15:30:00,108.66,108.8,108.51,108.61,23612.0,83.0624,83.1694,82.9477,83.0242,23612.0
2016-03-23 09:30:00,108.48,108.99,108.48,108.53,22933.0,82.9248,83.3147,82.9248,82.963,22933.0
2016-03-23 10:00:00,108.53,108.88,108.51,108.8,15640.0,82.963,83.2306,82.9477,83.1694,15640.0
2016-03-23 10:30:00,108.73,108.78,108.43,108.68,14282.0,83.1159,83.1541,82.8866,83.0777,14282.0
2016-03-23 11:00:00,108.63,108.76,108.53,108.62,17155.0,83.0395,83.1388,82.963,83.0318,17155.0
2016-03-23 11:30:00,108.58,108.62,108.22,108.38,12396.0,83.0012,83.0318,82.726,82.8484,12396.0
2016-03-23 12:00:00,108.37,108.62,108.36,108.62,9060.0,82.8407,83.0318,82.8331,83.0318,9060.0
2016-03-23 12:30:00,108.64,108.7,108.52,108.6,19564.0,83.0471,83.093,82.9554,83.0165,19564.0
2016-03-23 13:00:00,108.61,108.73,108.52,108.73,17021.0,83.0242,83.1159,82.9554,83.1159,17021.0
2016-03-23 13:30:00,108.7,108.75,108.62,108.73,13976.0,83.093,83.1312,83.0318,83.1159,13976.0
2016-03-23 14:00:00,108.71,108.74,108.5,108.5,3273.0,83.1006,83.1235,82.9401,82.9401,3273.0
2016-03-23 14:30:00,108.53,108.53,108.11,108.19,18442.0,82.963,82.963,82.642,82.7031,18442.0
2016-03-23 15:00:00,108.18,108.24,108.1,108.22,17408.0,82.6955,82.7413,82.6343,82.726,17408.0
2016-03-23 15:30:00,108.23,108.34,108.11,108.11,38758.0,82.7337,82.8178,82.642,82.642,38758.0
2016-03-24 09:30:00,106.39,106.39,105.75,105.96,54310.0,81.3272,81.3272,80.8379,80.9984,54310.0
2016-03-24 10:00:00,105.91,106.09,105.86,105.92,33323.0,80.9602,81.0978,80.922,80.9679,33323.0
2016-03-24 10:30:00,105.89,106.21,105.88,106.2,14937.0,80.9449,81.1896,80.9373,81.1819,14937.0
2016-03-24 11:00:00,106.17,106.26,106.0,106.0,23146.0,81.159,81.2278,81.029,81.029,23146.0
2016-03-24 11:30:00,106.01,106.13,105.9,105.99,13397.0,81.0367,81.1284,80.9526,81.0214,13397.0
2016-03-24 12:00:00,105.99,106.09,105.84,105.93,9184.0,81.0214,81.0978,80.9067,80.9755,9184.0
2016-03-24 12:30:00,105.99,106.1,105.9,105.94,12270.0,81.0214,81.1055,80.9526,80.9832,12270.0
2016-03-24 13:00:00,105.95,106.15,105.91,106.13,8879.0,80.9908,81.1437,80.9602,81.1284,8879.0
2016-03-24 13:30:00,106.18,106.19,106.02,106.05,20643.0,81.1666,81.1743,81.0443,81.0672,20643.0
2016-03-24 14:00:00,106.02,106.09,105.88,105.96,18715.0,81.0443,81.0978,80.9373,80.9984,18715.0
2016-03-24 14:30:00,105.96,106.18,105.95,106.08,26727.0,80.9984,81.1666,80.9908,81.0902,26727.0
2016-03-24 15:00:00,106.09,106.22,105.96,106.09,25394.0,81.0978,81.1972,80.9984,81.0978,25394.0
2016-03-24 15:30:00,106.08,106.38,106.02,106.38,61521.0,81.0902,81.3195,81.0443,81.3195,61521.0
2016-03-28 09:30:00,108.5,108.88,108.09,108.54,79309.0,82.9401,83.2306,82.6267,82.9707,79309.0
2016-03-28 10:00:00,108.51,109.0,108.47,108.93,42402.0,82.9477,83.3223,82.9172,83.2688,42402.0
2016-03-28 10:30:00,108.93,109.08,108.5,108.74,48011.0,83.2688,83.3835,82.9401,83.1235,48011.0
2016-03-28 11:00:00,108.76,109.06,108.76,108.97,17131.0,83.1388,83.3682,83.1388,83.2994,17131.0
2016-03-28 11:30:00,109.0,109.06,108.92,109.02,10585.0,83.3223,83.3682,83.2611,83.3376,10585.0
2016-03-28 12:00:00,109.02,109.06,108.97,109.02,5146.0,83.3376,83.3682,83.2994,83.3376,5146.0
2016-03-28 12:30:00,108.98,109.09,108.91,109.0,14329.0,83.307,83.3911,83.2535,83.3223,14329.0
2016-03-28 13:00:00,109.01,109.01,108.8,108.85,6518.0,83.3299,83.3299,83.1694,83.2076,6518.0
2016-03-28 13:30:00,108.88,108.9,108.72,108.72,9702.0,83.2306,83.2459,83.1083,83.1083,9702.0
2016-03-28 14:00:00,108.71,108.9,108.7,108.81,9428.0,83.1006,83.2459,83.093,83.1771,9428.0
2016-03-28 14:30:00,108.81,108.94,108.66,108.67,9329.0,83.1771,83.2764,83.0624,83.07,9329.0
2016-03-28 15:00:00,108.72,109.07,108.72,108.86,25458.0,83.1083,83.3758,83.1083,83.2153,25458.0
2016-03-28 15:30:00,108.85,108.93,108.52,108.68,61668.0,83.2076,83.2688,82.9554,83.0777,61668.0
2016-03-29 09:30:00,108.0,108.03,107.39,107.52,54783.0,84.0933,84.1166,83.6183,83.7195,54783.0
2016-03-29 10:00:00,107.53,107.73,107.44,107.49,11439.0,83.7273,83.883,83.6572,83.6962,11439.0
2016-03-29 10:30:00,107.55,107.66,107.44,107.58,14220.0,83.7429,83.8285,83.6572,83.7662,14220.0
2016-03-29 11:00:00,107.54,107.61,107.37,107.45,15827.0,83.7351,83.7896,83.6027,83.665,15827.0
2016-03-29 11:30:00,107.42,107.47,107.34,107.42,15003.0,83.6417,83.6806,83.5794,83.6417,15003.0
2016-03-29 12:00:00,107.42,107.9,107.38,107.84,10759.0,83.6417,84.0154,83.6105,83.9687,10759.0
2016-03-29 12:30:00,107.99,107.99,107.74,107.74,8750.0,84.0855,84.0855,83.8908,83.8908,8750.0
2016-03-29 13:00:00,107.8,107.89,107.69,107.89,14318.0,83.9375,84.0076,83.8519,84.0076,14318.0
2016-03-29 13:30:00,107.84,107.97,107.74,107.97,8558.0,83.9687,84.0699,83.8908,84.0699,8558.0
2016-03-29 14:00:00,107.98,108.33,107.98,108.33,14066.0,84.0777,84.3502,84.0777,84.3502,14066.0
2016-03-29 14:30:00,108.26,108.32,108.14,108.19,20059.0,84.2957,84.3424,84.2023,84.2412,20059.0
2016-03-29 15:00:00,108.2,108.41,108.17,108.24,24314.0,84.249,84.4125,84.2256,84.2802,24314.0
2016-03-29 15:30:00,108.28,108.42,108.16,108.38,45688.0,84.3113,84.4203,84.2179,84.3892,45688.0
2016-03-30 09:30:00,108.0,108.1,107.71,107.93,36407.0,84.0933,84.1711,83.8675,84.0388,36407.0
2016-03-30 10:00:00,107.93,107.95,107.75,107.84,13377.0,84.0388,84.0543,83.8986,83.9687,13377.0
2016-03-30 10:30:00,107.86,108.1,107.86,107.93,15454.0,83.9843,84.1711,83.9843,84.0388,15454.0
2016-03-30 11:00:00,108.0,108.1,107.82,107.9,12910.0,84.0933,84.1711,83.9531,84.0154,12910.0
2016-03-30 11:30:00,107.8,107.8,107.61,107.79,6873.0,83.9375,83.9375,83.7896,83.9298,6873.0
2016-03-30 12:00:00,107.86,107.9,107.64,107.67,12236.0,83.9843,84.0154,83.813,83.8363,12236.0
2016-03-30 12:30:00,107.68,107.74,107.62,107.67,9465.0,83.8441,83.8908,83.7974,83.8363,9465.0
2016-03-30 13:00:00,107.65,107.66,107.52,107.52,14380.0,83.8208,83.8285,83.7195,83.7195,14380.0
2016-03-30 13:30:00,107.5,107.64,107.45,107.59,23826.0,83.704,83.813,83.665,83.774,23826.0
2016-03-30 14:00:00,107.58,107.66,107.47,107.58,12658.0,83.7662,83.8285,83.6806,83.7662,12658.0
2016-03-30 14:30:00,107.65,107.65,107.55,107.63,7731.0,83.8208,83.8208,83.7429,83.8052,7731.0
2016-03-30 15:00:00,107.65,107.77,107.6,107.74,13476.0,83.8208,83.9142,83.7818,83.8908,13476.0
2016-03-30 15:30:00,107.73,107.74,107.54,107.62,40201.0,83.883,83.8908,83.7351,83.7974,40201.0
2016-03-31 09:30:00,106.41,106.5,106.11,106.46,77541.0,82.8552,82.9253,82.6216,82.8942,77541.0
2016-03-31 10:00:00,106.44,106.6,106.35,106.44,34673.0,82.8786,83.0032,82.8085,82.8786,34673.0
2016-03-31 10:30:00,106.46,106.61,106.44,106.55,16256.0,82.8942,83.011,82.8786,82.9642,16256.0
2016-03-31 11:00:00,106.57,106.73,106.51,106.57,17319.0,82.9798,83.1044,82.9331,82.9798,17319.0
2016-03-31 11:30:00,106.61,106.71,106.54,106.71,11318.0,83.011,83.0888,82.9565,83.0888,11318.0
2016-03-31 12:00:00,106.73,106.76,106.66,106.71,3482.0,83.1044,83.1278,83.0499,83.0888,3482.0
2016-03-31 12:30:00,106.76,106.77,106.61,106.67,3857.0,83.1278,83.1355,83.011,83.0577,3857.0
2016-03-31 13:00:00,106.7,106.75,106.59,106.6,13500.0,83.081,83.12,82.9954,83.0032,13500.0
2016-03-31 13:30:00,106.59,106.59,106.39,106.5,11474.0,82.9954,82.9954,82.8397,82.9253,11474.0
2016-03-31 14:00:00,106.49,106.49,106.25,106.28,15211.0,82.9175,82.9175,82.7307,82.754,15211.0
2016-03-31 14:30:00,106.27,106.41,106.18,106.32,18523.0,82.7462,82.8552,82.6762,82.7852,18523.0
2016-03-31 15:00:00,106.32,106.54,106.29,106.49,14268.0,82.7852,82.9565,82.7618,82.9175,14268.0
2016-03-31 15:30:00,106.51,106.61,106.25,106.35,69787.0,82.9331,83.011,82.7307,82.8085,69787.0
2016-04-01 09:30:00,103.84,103.84,103.01,103.2,126950.0,80.8541,80.8541,80.2079,80.3558,126950.0
2016-04-01 10:00:00,103.18,103.62,103.06,103.52,43109.0,80.3402,80.6828,80.2468,80.605,43109.0
2016-04-01 10:30:00,103.48,103.82,103.38,103.77,21208.0,80.5738,80.8386,80.496,80.7996,21208.0
2016-04-01 11:00:00,103.84,104.03,103.52,103.71,49325.0,80.8541,81.0021,80.605,80.7529,49325.0
2016-04-01 11:30:00,103.7,103.89,103.58,103.69,20633.0,80.7451,80.8931,80.6517,80.7373,20633.0
2016-04-01 12:00:00,103.69,103.79,103.43,103.5,22689.0,80.7373,80.8152,80.5349,80.5894,22689.0
2016-04-01 12:30:00,103.53,103.7,103.46,103.64,16079.0,80.6128,80.7451,80.5582,80.6984,16079.0
2016-04-01 13:00:00,103.62,103.75,103.52,103.69,8178.0,80.6828,80.7841,80.605,80.7373,8178.0
2016-04-01 13:30:00,103.67,103.9,103.65,103.83,9206.0,80.7218,80.9008,80.7062,80.8463,9206.0
2016-04-01 14:00:00,103.89,103.89,103.66,103.66,27426.0,80.8931,80.8931,80.714,80.714,27426.0
2016-04-01 14:30:00,103.75,103.76,103.63,103.7,13252.0,80.7841,80.7918,80.6906,80.7451,13252.0
2016-04-01 15:00:00,103.63,103.74,103.5,103.55,18444.0,80.6906,80.7763,80.5894,80.6283,18444.0
2016-04-01 15:30:00,103.56,103.6,103.42,103.5,46347.0,80.6361,80.6673,80.5271,80.5894,46347.0
2016-04-04 09:30:00,101.66,101.8,101.11,101.49,119094.0,79.1567,79.2657,78.7284,79.0243,119094.0
2016-04-04 10:00:00,101.46,101.5,101.18,101.23,56082.0,79.001,79.0321,78.7829,78.8219,56082.0
2016-04-04 10:30:00,101.24,101.43,100.91,101.07,86497.0,78.8297,78.9776,78.5727,78.6973,86497.0
2016-04-04 11:00:00,101.04,101.17,100.94,101.06,28318.0,78.6739,78.7752,78.5961,78.6895,28318.0
2016-04-04 11:30:00,101.03,101.3,101.03,101.3,18709.0,78.6661,78.8764,78.6661,78.8764,18709.0
2016-04-04 12:00:00,101.26,101.78,101.26,101.54,86383.0,78.8452,79.2501,78.8452,79.0633,86383.0
2016-04-04 12:30:00,101.51,101.73,101.5,101.67,35902.0,79.0399,79.2112,79.0321,79.1645,35902.0
2016-04-04 13:00:00,101.71,101.8,101.54,101.76,50048.0,79.1956,79.2657,79.0633,79.2346,50048.0
2016-04-04 13:30:00,101.77,101.87,101.64,101.72,40258.0,79.2423,79.3202,79.1411,79.2034,40258.0
2016-04-04 14:00:00,101.7,101.74,101.53,101.71,48335.0,79.1878,79.219,79.0555,79.1956,48335.0
2016-04-04 14:30:00,101.67,101.81,101.61,101.79,59941.0,79.1645,79.2735,79.1178,79.2579,59941.0
2016-04-04 15:00:00,101.81,101.81,101.32,101.32,66517.0,79.2735,79.2735,78.892,78.892,66517.0
2016-04-04 15:30:00,101.34,101.49,101.3,101.4,62452.0,78.9075,79.0243,78.8764,78.9542,62452.0
2016-04-05 09:30:00,98.31,98.82,98.11,98.8,206590.0,76.5482,76.9453,76.3925,76.9298,206590.0
2016-04-05 10:00:00,98.85,99.29,98.8,99.15,86543.0,76.9687,77.3113,76.9298,77.2023,86543.0
2016-04-05 10:30:00,99.18,99.19,98.82,98.84,47511.0,77.2257,77.2334,76.9453,76.9609,47511.0
2016-04-05 11:00:00,98.88,99.3,98.85,99.26,39751.0,76.9921,77.3191,76.9687,77.288,39751.0
2016-04-05 11:30:00,99.26,99.38,99.06,99.17,82680.0,77.288,77.3814,77.1322,77.2179,82680.0
2016-04-05 12:00:00,99.19,99.56,99.14,99.27,48033.0,77.2334,77.5215,77.1945,77.2957,48033.0
2016-04-05 12:30:00,99.23,99.23,98.93,99.03,68781.0,77.2646,77.2646,77.031,77.1089,68781.0
2016-04-05 13:00:00,99.02,99.08,98.8,99.08,32829.0,77.1011,77.1478,76.9298,77.1478,32829.0
2016-04-05 13:30:00,99.03,99.27,99.03,99.18,25861.0,77.1089,77.2957,77.1089,77.2257,25861.0
2016-04-05 14:00:00,99.19,99.37,99.12,99.34,51038.0,77.2334,77.3736,77.1789,77.3502,51038.0
2016-04-05 14:30:00,99.29,99.33,99.08,99.15,27872.0,77.3113,77.3425,77.1478,77.2023,27872.0
2016-04-05 15:00:00,99.14,99.22,99.05,99.12,42572.0,77.1945,77.2568,77.1244,77.1789,42572.0
2016-04-05 15:30:00,99.12,99.26,98.64,98.76,187830.0,77.1789,77.288,76.8052,76.8986,187830.0
2016-04-06 09:30:00,98.9,98.9,98.38,98.57,49244.0,77.0076,77.0076,76.6027,76.7507,49244.0
2016-04-06 10:00:00,98.6,98.78,98.46,98.5,21584.0,76.774,76.9142,76.665,76.6962,21584.0
2016-04-06 10:30:00,98.58,98.84,98.46,98.78,27720.0,76.7585,76.9609,76.665,76.9142,27720.0
2016-04-06 11:00:00,98.81,98.99,98.79,98.95,35657.0,76.9376,77.0777,76.922,77.0466,35657.0
2016-04-06 11:30:00,98.99,99.1,98.92,99.06,54437.0,77.0777,77.1634,77.0232,77.1322,54437.0
2016-04-06 12:00:00,99.01,99.06,98.85,98.97,23589.0,77.0933,77.1322,76.9687,77.0621,23589.0
2016-04-06 12:30:00,98.98,99.04,98.9,98.96,20704.0,77.0699,77.1166,77.0076,77.0544,20704.0
2016-04-06 13:00:00,98.99,99.06,98.91,99.03,13293.0,77.0777,77.1322,77.0154,77.1089,13293.0
2016-04-06 13:30:00,99.04,99.11,98.91,99.05,39420.0,77.1166,77.1712,77.0154,77.1244,39420.0
2016-04-06 14:00:00,99.02,99.05,98.85,98.99,18369.0,77.1011,77.1244,76.9687,77.0777,18369.0
2016-04-06 14:30:00,98.97,99.12,98.89,99.05,17581.0,77.0621,77.1789,76.9999,77.1244,17581.0
2016-04-06 15:00:00,99.02,99.43,99.02,99.37,24904.0,77.1011,77.4203,77.1011,77.3736,24904.0
2016-04-06 15:30:00,99.36,99.62,99.35,99.51,49759.0,77.3658,77.5683,77.358,77.4826,49759.0
2016-04-07 09:30:00,99.21,99.25,98.85,99.05,39544.0,77.249,77.2802,76.9687,77.1244,39544.0
2016-04-07 10:00:00,99.06,99.24,98.67,98.67,18747.0,77.1322,77.2724,76.8286,76.8286,18747.0
2016-04-07 10:30:00,98.68,98.71,98.39,98.41,34359.0,76.8363,76.8597,76.6105,76.6261,34359.0
2016-04-07 11:00:00,98.43,98.44,98.05,98.16,62077.0,76.6417,76.6495,76.3458,76.4314,62077.0
2016-04-07 11:30:00,98.22,98.35,98.08,98.23,31576.0,76.4782,76.5794,76.3692,76.486,31576.0
2016-04-07 12:00:00,98.2,98.29,98.06,98.08,24845.0,76.4626,76.5327,76.3536,76.3692,24845.0
2016-04-07 12:30:00,98.12,98.2,98.05,98.14,17097.0,76.4003,76.4626,76.3458,76.4159,17097.0
2016-04-07 13:00:00,98.18,98.36,98.09,98.29,18272.0,76.447,76.5872,76.3769,76.5327,18272.0
2016-04-07 13:30:00,98.33,98.34,98.02,98.09,22975.0,76.5638,76.5716,76.3224,76.3769,22975.0
2016-04-07 14:00:00,98.07,98.07,97.89,97.98,47847.0,76.3614,76.3614,76.2212,76.2913,47847.0
2016-04-07 14:30:00,98.0,98.09,97.8,97.81,28329.0,76.3069,76.3769,76.1511,76.1589,28329.0
2016-04-07 15:00:00,97.82,98.11,97.82,98.03,25199.0,76.1667,76.3925,76.1667,76.3302,25199.0
2016-04-07 15:30:00,98.03,98.28,97.98,98.24,64554.0,76.3302,76.5249,76.2913,76.4937,64554.0
2016-04-08 09:30:00,100.7,100.84,100.59,100.83,72644.0,78.4092,78.5182,78.3235,78.5104,72644.0
2016-04-08 10:00:00,100.84,101.1,100.79,100.87,62289.0,78.5182,78.7207,78.4793,78.5416,62289.0
2016-04-08 10:30:00,100.92,100.99,100.79,100.82,20385.0,78.5805,78.635,78.4793,78.5026,20385.0
2016-04-08 11:00:00,100.81,100.9,100.5,100.57,22722.0,78.4948,78.5649,78.2535,78.308,22722.0
2016-04-08 11:30:00,100.58,100.64,100.43,100.53,30296.0,78.3158,78.3625,78.199,78.2768,30296.0
2016-04-08 12:00:00,100.5,100.66,100.46,100.47,19337.0,78.2535,78.378,78.2223,78.2301,19337.0
2016-04-08 12:30:00,100.46,101.03,100.42,101.0,83235.0,78.2223,78.6661,78.1912,78.6428,83235.0
2016-04-08 13:00:00,101.0,101.01,100.82,100.85,17096.0,78.6428,78.6506,78.5026,78.526,17096.0
2016-04-08 13:30:00,100.78,100.95,100.77,100.87,7603.0,78.4715,78.6039,78.4637,78.5416,7603.0
2016-04-08 14:00:00,100.95,101.08,100.9,100.94,13321.0,78.6039,78.7051,78.5649,78.5961,13321.0
2016-04-08 14:30:00,100.92,100.92,100.75,100.84,27961.0,78.5805,78.5805,78.4481,78.5182,27961.0
2016-04-08 15:00:00,100.81,100.84,100.48,100.56,13009.0,78.4948,78.5182,78.2379,78.3002,13009.0
2016-04-08 15:30:00,100.56,100.64,100.4,100.64,27824.0,78.3002,78.3625,78.1756,78.3625,27824.0
2016-04-11 09:30:00,98.55,98.73,98.3,98.7,137305.0,76.7351,76.8753,76.5405,76.8519,137305.0
2016-04-11 10:00:00,98.71,98.89,98.69,98.71,41062.0,76.8597,76.9999,76.8441,76.8597,41062.0
2016-04-11 10:30:00,98.72,98.79,98.51,98.54,69608.0,76.8675,76.922,76.704,76.7273,69608.0
2016-04-11 11:00:00,98.54,98.8,98.5,98.75,209553.0,76.7273,76.9298,76.6962,76.8908,209553.0
2016-04-11 11:30:00,98.78,98.85,98.63,98.85,27786.0,76.9142,76.9687,76.7974,76.9687,27786.0
2016-04-11 12:00:00,98.8,98.97,98.79,98.91,44260.0,76.9298,77.0621,76.922,77.0154,44260.0
2016-04-11 12:30:00,98.92,98.99,98.8,98.96,11345.0,77.0232,77.0777,76.9298,77.0544,11345.0
2016-04-11 13:00:00,98.94,99.09,98.83,98.88,14467.0,77.0388,77.1556,76.9531,76.9921,14467.0
2016-04-11 13:30:00,98.86,98.9,98.7,98.82,24215.0,76.9765,77.0076,76.8519,76.9453,24215.0
2016-04-11 14:00:00,98.83,98.89,98.61,98.82,23391.0,76.9531,76.9999,76.7818,76.9453,23391.0
2016-04-11 14:30:00,98.77,99.0,98.72,98.98,19591.0,76.9064,77.0855,76.8675,77.0699,19591.0
2016-04-11 15:00:00,98.94,98.96,98.56,98.56,26032.0,77.0388,77.0544,76.7429,76.7429,26032.0
2016-04-11 15:30:00,98.63,98.64,98.4,98.47,119911.0,76.7974,76.8052,76.6183,76.6728,119911.0
2016-04-12 09:30:00,101.09,101.53,101.08,101.43,93157.0,78.7129,79.0555,78.7051,78.9776,93157.0
2016-04-12 10:00:00,101.47,101.51,101.02,101.08,39318.0,79.0087,79.0399,78.6584,78.7051,39318.0
2016-04-12 10:30:00,101.13,101.6,101.13,101.56,34937.0,78.744,79.11,78.744,79.0788,34937.0
2016-04-12 11:00:00,101.58,101.85,101.52,101.73,29055.0,79.0944,79.3046,79.0477,79.2112,29055.0
2016-04-12 11:30:00,101.74,101.79,101.69,101.75,22698.0,79.219,79.2579,79.18,79.2268,22698.0
2016-04-12 12:00:00,101.72,101.75,101.59,101.67,23860.0,79.2034,79.2268,79.1022,79.1645,23860.0
2016-04-12 12:30:00,101.68,101.72,101.59,101.61,14159.0,79.1723,79.2034,79.1022,79.1178,14159.0
2016-04-12 13:00:00,101.64,101.71,101.54,101.68,22495.0,79.1411,79.1956,79.0633,79.1723,22495.0
2016-04-12 13:30:00,101.68,101.77,101.58,101.69,13274.0,79.1723,79.2423,79.0944,79.18,13274.0
2016-04-12 14:00:00,101.7,101.83,101.65,101.78,22374.0,79.1878,79.2891,79.1489,79.2501,22374.0
2016-04-12 14:30:00,101.78,101.91,101.7,101.85,28733.0,79.2501,79.3514,79.1878,79.3046,28733.0
2016-04-12 15:00:00,101.85,101.97,101.73,101.78,26523.0,79.3046,79.3981,79.2112,79.2501,26523.0
2016-04-12 15:30:00,101.82,101.86,101.49,101.6,46249.0,79.2813,79.3124,79.0243,79.11,46249.0
2016-04-13 09:30:00,103.76,104.19,103.65,104.07,197533.0,80.7918,81.1267,80.7062,81.0332,197533.0
2016-04-13 10:00:00,104.07,104.1,103.72,103.75,42475.0,81.0332,81.0566,80.7607,80.7841,42475.0
2016-04-13 10:30:00,103.78,103.82,103.49,103.53,35846.0,80.8074,80.8386,80.5816,80.6128,35846.0
2016-04-13 11:00:00,103.54,103.66,103.5,103.63,16500.0,80.6205,80.714,80.5894,80.6906,16500.0
2016-04-13 11:30:00,103.7,103.81,103.66,103.71,18971.0,80.7451,80.8308,80.714,80.7529,18971.0
2016-04-13 12:00:00,103.65,103.71,103.51,103.61,8242.0,80.7062,80.7529,80.5972,80.675,8242.0
2016-04-13 12:30:00,103.61,103.77,103.54,103.68,18765.0,80.675,80.7996,80.6205,80.7295,18765.0
2016-04-13 13:00:00,103.7,103.77,103.61,103.76,22854.0,80.7451,80.7996,80.675,80.7918,22854.0
2016-04-13 13:30:00,103.74,103.87,103.7,103.87,16458.0,80.7763,80.8775,80.7451,80.8775,16458.0
2016-04-13 14:00:00,103.86,103.99,103.83,103.85,21759.0,80.8697,80.9709,80.8463,80.8619,21759.0
2016-04-13 14:30:00,103.89,104.01,103.89,103.92,23937.0,80.8931,80.9865,80.8931,80.9164,23937.0
2016-04-13 15:00:00,103.93,104.08,103.91,103.95,14725.0,80.9242,81.041,80.9086,80.9398,14725.0
2016-04-13 15:30:00,104.0,104.31,103.98,104.25,79852.0,80.9787,81.2201,80.9631,81.1734,79852.0
2016-04-14 09:30:00,105.0,105.38,104.84,104.91,56565.0,81.7574,82.0532,81.6328,81.6873,56565.0
2016-04-14 10:00:00,104.9,105.15,104.85,105.15,31616.0,81.6795,81.8741,81.6406,81.8741,31616.0
2016-04-14 10:30:00,105.13,105.19,104.93,105.09,11292.0,81.8586,81.9053,81.7028,81.8274,11292.0
2016-04-14 11:00:00,105.03,105.38,105.03,105.19,27050.0,81.7807,82.0532,81.7807,81.9053,27050.0
2016-04-14 11:30:00,105.25,105.39,105.25,105.27,14374.0,81.952,82.061,81.952,81.9676,14374.0
2016-04-14 12:00:00,105.29,105.34,105.2,105.3,15931.0,81.9832,82.0221,81.9131,81.9909,15931.0
2016-04-14 12:30:00,105.3,105.33,105.13,105.23,13005.0,81.9909,82.0143,81.8586,81.9364,13005.0
2016-04-14 13:00:00,105.22,105.29,105.01,105.01,8863.0,81.9287,81.9832,81.7651,81.7651,8863.0
2016-04-14 13:30:00,105.06,105.13,104.95,105.08,13645.0,81.8041,81.8586,81.7184,81.8196,13645.0
2016-04-14 14:00:00,105.07,105.11,104.98,104.99,13211.0,81.8119,81.843,81.7418,81.7496,13211.0
2016-04-14 14:30:00,104.96,105.0,104.85,104.88,30984.0,81.7262,81.7574,81.6406,81.6639,30984.0
2016-04-14 15:00:00,104.89,104.92,104.79,104.84,22867.0,81.6717,81.6951,81.5938,81.6328,22867.0
2016-04-14 15:30:00,104.82,105.0,104.79,104.92,55848.0,81.6172,81.7574,81.5938,81.6951,55848.0
2016-04-15 09:30:00,104.51,104.51,104.01,104.05,33474.0,81.3758,81.3758,80.9865,81.0176,33474.0
2016-04-15 10:00:00,104.04,104.04,103.76,104.01,26159.0,81.0099,81.0099,80.7918,80.9865,26159.0
2016-04-15 10:30:00,104.01,104.07,103.84,103.92,16378.0,80.9865,81.0332,80.8541,80.9164,16378.0
2016-04-15 11:00:00,103.92,103.96,103.76,103.89,23210.0,80.9164,80.9476,80.7918,80.8931,23210.0
2016-04-15 11:30:00,103.89,103.95,103.82,103.83,12537.0,80.8931,80.9398,80.8386,80.8463,12537.0
2016-04-15 12:00:00,103.87,103.89,103.81,103.89,8337.0,80.8775,80.8931,80.8308,80.8931,8337.0
2016-04-15 12:30:00,103.88,103.89,103.7,103.7,20839.0,80.8853,80.8931,80.7451,80.7451,20839.0
2016-04-15 13:00:00,103.69,103.72,103.56,103.62,14640.0,80.7373,80.7607,80.6361,80.6828,14640.0
2016-04-15 13:30:00,103.59,103.66,103.53,103.66,14925.0,80.6595,80.714,80.6128,80.714,14925.0
2016-04-15 14:00:00,103.64,103.64,103.49,103.56,31581.0,80.6984,80.6984,80.5816,80.6361,31581.0
2016-04-15 14:30:00,103.57,103.7,103.52,103.7,19732.0,80.6439,80.7451,80.605,80.7451,19732.0
2016-04-15 15:00:00,103.72,103.74,103.62,103.71,18957.0,80.7607,80.7763,80.6828,80.7529,18957.0
2016-04-15 15:30:00,103.68,103.75,103.62,103.69,43564.0,80.7295,80.7841,80.6828,80.7373,43564.0
2016-04-18 09:30:00,101.98,102.75,101.98,102.75,49681.0,79.4059,80.0054,79.4059,80.0054,49681.0
2016-04-18 10:00:00,102.7,102.98,102.65,102.98,13679.0,79.9665,80.1845,79.9275,80.1845,13679.0
2016-04-18 10:30:00,103.0,103.22,103.0,103.15,12677.0,80.2001,80.3714,80.2001,80.3169,12677.0
2016-04-18 11:00:00,103.12,103.26,103.08,103.17,19885.0,80.2935,80.4025,80.2624,80.3324,19885.0
2016-04-18 11:30:00,103.18,103.25,103.06,103.17,6162.0,80.3402,80.3947,80.2468,80.3324,6162.0
2016-04-18 12:00:00,103.2,103.36,103.18,103.34,5464.0,80.3558,80.4804,80.3402,80.4648,5464.0
2016-04-18 12:30:00,103.28,103.5,103.26,103.42,12613.0,80.4181,80.5894,80.4025,80.5271,12613.0
2016-04-18 13:00:00,103.47,103.47,103.26,103.42,19663.0,80.566,80.566,80.4025,80.5271,19663.0
2016-04-18 13:30:00,103.45,103.47,103.33,103.43,14133.0,80.5505,80.566,80.457,80.5349,14133.0
2016-04-18 14:00:00,103.4,103.54,103.3,103.41,9976.0,80.5115,80.6205,80.4337,80.5193,9976.0
2016-04-18 14:30:00,103.38,103.5,103.37,103.42,7917.0,80.496,80.5894,80.4882,80.5271,7917.0
2016-04-18 15:00:00,103.44,103.45,103.22,103.31,19054.0,80.5427,80.5505,80.3714,80.4414,19054.0
2016-04-18 15:30:00,103.3,103.39,103.21,103.33,46212.0,80.4337,80.5037,80.3636,80.457,46212.0
2016-04-19 09:30:00,105.1,105.38,105.01,105.3,44852.0,81.8352,82.0532,81.7651,81.9909,44852.0
2016-04-19 10:00:00,105.27,105.3,105.14,105.19,15450.0,81.9676,81.9909,81.8664,81.9053,15450.0
2016-04-19 10:30:00,105.23,105.23,105.0,105.11,12932.0,81.9364,81.9364,81.7574,81.843,12932.0
2016-04-19 11:00:00,105.07,105.1,104.88,105.0,18035.0,81.8119,81.8352,81.6639,81.7574,18035.0
2016-04-19 11:30:00,105.02,105.08,104.82,104.82,6918.0,81.7729,81.8196,81.6172,81.6172,6918.0
2016-04-19 12:00:00,104.85,104.85,104.45,104.63,15452.0,81.6406,81.6406,81.3291,81.4693,15452.0
2016-04-19 12:30:00,104.58,104.6,104.45,104.59,4260.0,81.4303,81.4459,81.3291,81.4381,4260.0
2016-04-19 13:00:00,104.61,104.69,104.57,104.59,4600.0,81.4537,81.516,81.4225,81.4381,4600.0
2016-04-19 13:30:00,104.59,104.7,104.51,104.66,6300.0,81.4381,81.5238,81.3758,81.4926,6300.0
2016-04-19 14:00:00,104.61,104.72,104.57,104.65,13513.0,81.4537,81.5393,81.4225,81.4848,13513.0
2016-04-19 14:30:00,104.62,104.81,104.53,104.75,6767.0,81.4615,81.6094,81.3914,81.5627,6767.0
2016-04-19 15:00:00,104.71,104.75,104.64,104.67,5260.0,81.5315,81.5627,81.477,81.5004,5260.0
2016-04-19 15:30:00,104.7,104.75,104.58,104.71,28851.0,81.5238,81.5627,81.4303,81.5315,28851.0
2016-04-20 09:30:00,104.72,104.89,104.32,104.48,23003.0,81.5393,81.6717,81.2279,81.3525,23003.0
2016-04-20 10:00:00,104.42,104.51,104.24,104.31,7906.0,81.3057,81.3758,81.1656,81.2201,7906.0
2016-04-20 10:30:00,104.35,104.47,104.16,104.47,17588.0,81.2512,81.3447,81.1033,81.3447,17588.0
2016-04-20 11:00:00,104.45,104.88,104.45,104.87,15520.0,81.3291,81.6639,81.3291,81.6561,15520.0
2016-04-20 11:30:00,104.8,105.0,104.75,104.94,6334.0,81.6016,81.7574,81.5627,81.7106,6334.0
2016-04-20 12:00:00,105.0,105.05,104.94,105.05,3678.0,81.7574,81.7963,81.7106,81.7963,3678.0
2016-04-20 12:30:00,105.01,105.14,105.01,105.1,16885.0,81.7651,81.8664,81.7651,81.8352,16885.0
2016-04-20 13:00:00,105.08,105.25,105.03,105.25,12260.0,81.8196,81.952,81.7807,81.952,12260.0
2016-04-20 13:30:00,105.25,105.33,105.24,105.28,12873.0,81.952,82.0143,81.9442,81.9754,12873.0
2016-04-20 14:00:00,105.28,105.29,105.14,105.23,14952.0,81.9754,81.9832,81.8664,81.9364,14952.0
2016-04-20 14:30:00,105.22,105.25,105.12,105.21,11360.0,81.9287,81.952,81.8508,81.9209,11360.0
2016-04-20 15:00:00,105.22,105.27,105.01,105.06,13626.0,81.9287,81.9676,81.7651,81.8041,13626.0
2016-04-20 15:30:00,105.01,105.02,104.74,104.82,44437.0,81.7651,81.7729,81.5549,81.6172,44437.0
2016-04-21 09:30:00,105.54,105.76,105.42,105.47,44570.0,82.1778,82.3491,82.0844,82.1233,44570.0
2016-04-21 10:00:00,105.51,105.62,105.38,105.62,18372.0,82.1545,82.2401,82.0532,82.2401,18372.0
2016-04-21 10:30:00,105.57,105.86,105.56,105.84,17128.0,82.2012,82.427,82.1934,82.4114,17128.0
2016-04-21 11:00:00,105.77,105.84,105.72,105.81,16133.0,82.3569,82.4114,82.318,82.3881,16133.0
2016-04-21 11:30:00,105.8,105.8,105.64,105.68,33931.0,82.3803,82.3803,82.2557,82.2868,33931.0
2016-04-21 12:00:00,105.62,105.69,105.53,105.62,15636.0,82.2401,82.2946,82.17,82.2401,15636.0
2016-04-21 12:30:00,105.69,105.72,105.55,105.66,2849.0,82.2946,82.318,82.1856,82.2713,2849.0
2016-04-21 13:00:00,105.67,105.72,105.48,105.62,7120.0,82.279,82.318,82.1311,82.2401,7120.0
2016-04-21 13:30:00,105.57,105.68,105.48,105.5,9639.0,82.2012,82.2868,82.1311,82.1467,9639.0
2016-04-21 14:00:00,105.5,105.54,105.41,105.41,13479.0,82.1467,82.1778,82.0766,82.0766,13479.0
2016-04-21 14:30:00,105.44,105.49,105.25,105.49,13989.0,82.1,82.1389,81.952,82.1389,13989.0
2016-04-21 15:00:00,105.48,105.67,105.48,105.56,27846.0,82.1311,82.279,82.1311,82.1934,27846.0
2016-04-21 15:30:00,105.55,105.63,105.44,105.45,29340.0,82.1856,82.2479,82.1,82.1077,29340.0
2016-04-22 09:30:00,106.96,107.3,106.89,107.29,61811.0,83.2835,83.5482,83.229,83.5404,61811.0
2016-04-22 10:00:00,107.22,107.27,106.94,106.95,25517.0,83.4859,83.5249,83.2679,83.2757,25517.0
2016-04-22 10:30:00,106.95,107.15,106.66,106.85,47169.0,83.2757,83.4314,83.0499,83.1978,47169.0
2016-04-22 11:00:00,106.86,106.97,106.75,106.97,27784.0,83.2056,83.2913,83.12,83.2913,27784.0
2016-04-22 11:30:00,107.0,107.4,106.94,107.4,19645.0,83.3146,83.6261,83.2679,83.6261,19645.0
2016-04-22 12:00:00,107.38,107.52,107.1,107.1,33642.0,83.6105,83.7195,83.3925,83.3925,33642.0
2016-04-22 12:30:00,107.12,107.31,107.1,107.2,13243.0,83.4081,83.556,83.3925,83.4704,13243.0
2016-04-22 13:00:00,107.2,107.3,107.13,107.15,13657.0,83.4704,83.5482,83.4159,83.4314,13657.0
2016-04-22 13:30:00,107.2,107.38,107.17,107.32,16069.0,83.4704,83.6105,83.447,83.5638,16069.0
2016-04-22 14:00:00,107.31,107.48,107.21,107.47,13725.0,83.556,83.6884,83.4782,83.6806,13725.0
2016-04-22 14:30:00,107.45,107.55,107.38,107.54,16755.0,83.665,83.7429,83.6105,83.7351,16755.0
2016-04-22 15:00:00,107.55,107.57,107.32,107.41,36717.0,83.7429,83.7585,83.5638,83.6339,36717.0
2016-04-22 15:30:00,107.43,107.54,107.24,107.49,57617.0,83.6495,83.7351,83.5015,83.6962,57617.0
2016-04-25 09:30:00,107.52,107.91,107.14,107.19,63348.0,83.7195,84.0232,83.4236,83.4626,63348.0
2016-04-25 10:00:00,107.18,107.18,106.7,106.83,27767.0,83.4548,83.4548,83.081,83.1823,27767.0
2016-04-25 10:30:00,106.84,107.19,106.84,107.19,22778.0,83.1901,83.4626,83.1901,83.4626,22778.0
2016-04-25 11:00:00,107.09,107.32,106.97,107.26,22532.0,83.3847,83.5638,83.2913,83.5171,22532.0
2016-04-25 11:30:00,107.29,107.3,106.93,107.03,8330.0,83.5404,83.5482,83.2601,83.338,8330.0
2016-04-25 12:00:00,107.07,107.1,106.91,107.1,7265.0,83.3691,83.3925,83.2446,83.3925,7265.0
2016-04-25 12:30:00,107.1,107.36,107.06,107.3,6024.0,83.3925,83.5949,83.3614,83.5482,6024.0
2016-04-25 13:00:00,107.32,107.36,107.23,107.26,11890.0,83.5638,83.5949,83.4937,83.5171,11890.0
2016-04-25 13:30:00,107.24,107.25,107.08,107.08,10337.0,83.5015,83.5093,83.3769,83.3769,10337.0
2016-04-25 14:00:00,107.11,107.18,106.97,107.05,8493.0,83.4003,83.4548,83.2913,83.3536,8493.0
2016-04-25 14:30:00,107.06,107.18,107.03,107.09,9464.0,83.3614,83.4548,83.338,83.3847,9464.0
2016-04-25 15:00:00,107.09,107.21,107.03,107.03,9283.0,83.3847,83.4782,83.338,83.338,9283.0
2016-04-25 15:30:00,107.04,107.29,107.04,107.29,39193.0,83.3458,83.5404,83.3458,83.5404,39193.0
2016-04-26 09:30:00,107.35,107.43,106.76,107.16,30070.0,83.5872,83.6495,83.1278,83.4392,30070.0
2016-04-26 10:00:00,107.1,107.11,106.82,106.83,7262.0,83.3925,83.4003,83.1745,83.1823,7262.0
2016-04-26 10:30:00,106.79,107.04,106.76,106.94,5235.0,83.1511,83.3458,83.1278,83.2679,5235.0
2016-04-26 11:00:00,106.93,107.12,106.79,107.02,3532.0,83.2601,83.4081,83.1511,83.3302,3532.0
2016-04-26 11:30:00,107.09,107.19,106.98,106.98,19152.0,83.3847,83.4626,83.2991,83.2991,19152.0
2016-04-26 12:00:00,106.98,107.16,106.98,107.09,3896.0,83.2991,83.4392,83.2991,83.3847,3896.0
2016-04-26 12:30:00,107.11,107.21,107.1,107.15,4324.0,83.4003,83.4782,83.3925,83.4314,4324.0
2016-04-26 13:00:00,107.1,107.17,107.05,107.16,2830.0,83.3925,83.447,83.3536,83.4392,2830.0
2016-04-26 13:30:00,107.18,107.25,107.11,107.24,6217.0,83.4548,83.5093,83.4003,83.5015,6217.0
2016-04-26 14:00:00,107.23,107.43,107.22,107.23,6753.0,83.4937,83.6495,83.4859,83.4937,6753.0
2016-04-26 14:30:00,107.28,107.4,107.28,107.32,4882.0,83.5327,83.6261,83.5327,83.5638,4882.0
2016-04-26 15:00:00,107.38,107.4,107.06,107.13,21722.0,83.6105,83.6261,83.3614,83.4159,21722.0
2016-04-26 15:30:00,107.13,107.31,107.06,107.31,72691.0,83.4159,83.556,83.3614,83.556,72691.0
2016-04-27 09:30:00,105.75,105.88,105.51,105.71,54015.0,82.3413,82.4426,82.1545,82.3102,54015.0
2016-04-27 10:00:00,105.75,105.8,105.61,105.71,11518.0,82.3413,82.3803,82.2323,82.3102,11518.0
2016-04-27 10:30:00,105.7,105.81,105.6,105.67,13870.0,82.3024,82.3881,82.2245,82.279,13870.0
2016-04-27 11:00:00,105.66,105.96,105.66,105.96,9541.0,82.2713,82.5048,82.2713,82.5048,9541.0
2016-04-27 11:30:00,105.97,106.03,105.84,105.89,8790.0,82.5126,82.5594,82.4114,82.4503,8790.0
2016-04-27 12:00:00,105.95,106.1,105.79,106.1,7971.0,82.4971,82.6139,82.3725,82.6139,7971.0
2016-04-27 12:30:00,106.1,106.19,106.05,106.19,4636.0,82.6139,82.6839,82.5749,82.6839,4636.0
2016-04-27 13:00:00,106.17,106.2,106.1,106.17,8186.0,82.6684,82.6917,82.6139,82.6684,8186.0
2016-04-27 13:30:00,106.15,106.29,106.14,106.17,11971.0,82.6528,82.7618,82.645,82.6684,11971.0
2016-04-27 14:00:00,106.18,106.5,106.11,106.48,19798.0,82.6762,82.9253,82.6216,82.9097,19798.0
2016-04-27 14:30:00,106.41,106.48,106.26,106.43,13096.0,82.8552,82.9097,82.7384,82.8708,13096.0
2016-04-27 15:00:00,106.42,106.64,106.39,106.54,14909.0,82.863,83.0343,82.8397,82.9565,14909.0
2016-04-27 15:30:00,106.51,106.61,106.35,106.41,33958.0,82.9331,83.011,82.8085,82.8552,33958.0
2016-04-28 09:30:00,103.62,104.1,103.47,103.96,124427.0,80.6828,81.0566,80.566,80.9476,124427.0
2016-04-28 10:00:00,103.96,104.24,103.89,104.08,32747.0,80.9476,81.1656,80.8931,81.041,32747.0
2016-04-28 10:30:00,104.11,104.66,104.11,104.64,17639.0,81.0644,81.4926,81.0644,81.477,17639.0
2016-04-28 11:00:00,104.66,104.66,104.41,104.5,21616.0,81.4926,81.4926,81.298,81.368,21616.0
2016-04-28 11:30:00,104.47,104.48,104.04,104.12,37534.0,81.3447,81.3525,81.0099,81.0721,37534.0
2016-04-28 12:00:00,104.12,104.33,103.87,103.93,40795.0,81.0721,81.2357,80.8775,80.9242,40795.0
2016-04-28 12:30:00,103.97,104.06,103.86,103.95,20075.0,80.9554,81.0254,80.8697,80.9398,20075.0
2016-04-28 13:00:00,103.96,103.97,103.67,103.97,81396.0,80.9476,80.9554,80.7218,80.9554,81396.0
2016-04-28 13:30:00,103.92,104.26,103.9,104.22,15158.0,80.9164,81.1812,80.9008,81.15,15158.0
2016-04-28 14:00:00,104.2,104.36,104.08,104.16,13739.0,81.1344,81.259,81.041,81.1033,13739.0
2016-04-28 14:30:00,104.21,104.21,103.88,103.89,25586.0,81.1422,81.1422,80.8853,80.8931,25586.0
2016-04-28 15:00:00,103.9,103.98,103.18,103.2,74055.0,80.9008,80.9631,80.3402,80.3558,74055.0
2016-04-28 15:30:00,103.18,103.25,102.81,102.97,124035.0,80.3402,80.3947,80.0521,80.1767,124035.0
2016-04-29 09:30:00,102.69,102.76,102.12,102.2,31697.0,79.9587,80.0132,79.5149,79.5772,31697.0
2016-04-29 10:00:00,102.2,102.25,102.01,102.21,31481.0,79.5772,79.6161,79.4292,79.5849,31481.0
2016-04-29 10:30:00,102.23,102.53,102.04,102.08,27819.0,79.6005,79.8341,79.4526,79.4837,27819.0
2016-04-29 11:00:00,102.12,102.26,101.8,101.8,31911.0,79.5149,79.6239,79.2657,79.2657,31911.0
2016-04-29 11:30:00,101.79,101.85,101.42,101.65,14150.0,79.2579,79.3046,78.9698,79.1489,14150.0
2016-04-29 12:00:00,101.61,101.82,101.55,101.79,10262.0,79.1178,79.2813,79.071,79.2579,10262.0
2016-04-29 12:30:00,101.75,102.06,101.74,101.81,22337.0,79.2268,79.4681,79.219,79.2735,22337.0
2016-04-29 13:00:00,101.79,102.04,101.79,101.9,22066.0,79.2579,79.4526,79.2579,79.3436,22066.0
2016-04-29 13:30:00,101.93,101.93,101.69,101.71,22900.0,79.3669,79.3669,79.18,79.1956,22900.0
2016-04-29 14:00:00,101.74,101.99,101.66,101.93,23123.0,79.219,79.4136,79.1567,79.3669,23123.0
2016-04-29 14:30:00,101.9,101.98,101.68,101.76,28778.0,79.3436,79.4059,79.1723,79.2346,28778.0
2016-04-29 15:00:00,101.85,102.01,101.71,101.71,33148.0,79.3046,79.4292,79.1956,79.1956,33148.0
2016-04-29 15:30:00,101.76,102.12,101.67,101.73,91542.0,79.2346,79.5149,79.1645,79.2112,91542.0
2016-05-02 09:30:00,102.52,102.52,101.96,102.12,31340.0,79.8263,79.8263,79.3903,79.5149,31340.0
2016-05-02 10:00:00,102.01,102.43,101.97,102.37,75085.0,79.4292,79.7562,79.3981,79.7095,75085.0
2016-05-02 10:30:00,102.38,102.41,102.06,102.06,10475.0,79.7173,79.7407,79.4681,79.4681,10475.0
2016-05-02 11:00:00,102.12,102.36,102.07,102.17,14729.0,79.5149,79.7017,79.4759,79.5538,14729.0
2016-05-02 11:30:00,102.1,102.36,102.1,102.13,12775.0,79.4993,79.7017,79.4993,79.5227,12775.0
2016-05-02 12:00:00,102.1,102.3,102.09,102.22,9852.0,79.4993,79.655,79.4915,79.5927,9852.0
2016-05-02 12:30:00,102.26,102.41,102.24,102.38,18392.0,79.6239,79.7407,79.6083,79.7173,18392.0
2016-05-02 13:00:00,102.36,102.6,102.35,102.53,7735.0,79.7017,79.8886,79.694,79.8341,7735.0
2016-05-02 13:30:00,102.52,102.56,102.49,102.53,4950.0,79.8263,79.8575,79.803,79.8341,4950.0
2016-05-02 14:00:00,102.56,102.63,102.55,102.57,9555.0,79.8575,79.912,79.8497,79.8653,9555.0
2016-05-02 14:30:00,102.59,102.64,102.55,102.63,9884.0,79.8808,79.9198,79.8497,79.912,9884.0
2016-05-02 15:00:00,102.63,102.7,102.54,102.54,40179.0,79.912,79.9665,79.8419,79.8419,40179.0
2016-05-02 15:30:00,102.58,102.74,102.42,102.45,37766.0,79.873,79.9976,79.7485,79.7718,37766.0
2016-05-03 09:30:00,101.67,101.92,100.6,100.9,42023.0,79.1645,79.3591,78.3313,78.5649,42023.0
2016-05-03 10:00:00,100.89,101.36,100.65,101.28,16049.0,78.5571,78.9231,78.3703,78.8608,16049.0
2016-05-03 10:30:00,101.2,101.31,100.92,101.02,32743.0,78.7985,78.8842,78.5805,78.6584,32743.0
2016-05-03 11:00:00,101.03,101.23,101.01,101.17,12218.0,78.6661,78.8219,78.6506,78.7752,12218.0
2016-05-03 11:30:00,101.16,101.36,101.02,101.3,20617.0,78.7674,78.9231,78.6584,78.8764,20617.0
2016-05-03 12:00:00,101.34,101.37,101.08,101.19,15558.0,78.9075,78.9309,78.7051,78.7907,15558.0
2016-05-03 12:30:00,101.17,101.46,101.1,101.46,8459.0,78.7752,79.001,78.7207,79.001,8459.0
2016-05-03 13:00:00,101.44,101.61,101.37,101.54,13513.0,78.9854,79.1178,78.9309,79.0633,13513.0
2016-05-03 13:30:00,101.59,101.83,101.56,101.66,9065.0,79.1022,79.2891,79.0788,79.1567,9065.0
2016-05-03 14:00:00,101.7,101.7,101.47,101.49,10794.0,79.1878,79.1878,79.0087,79.0243,10794.0
2016-05-03 14:30:00,101.49,101.7,101.49,101.66,12991.0,79.0243,79.1878,79.0243,79.1567,12991.0
2016-05-03 15:00:00,101.71,101.76,101.39,101.48,29006.0,79.1956,79.2346,78.9465,79.0165,29006.0
2016-05-03 15:30:00,101.48,101.49,101.22,101.42,30730.0,79.0165,79.0243,78.8141,78.9698,30730.0
2016-05-04 09:30:00,101.68,101.68,100.76,101.49,37887.0,79.1723,79.1723,78.4559,79.0243,37887.0
2016-05-04 10:00:00,101.4,101.62,101.16,101.58,14969.0,78.9542,79.1255,78.7674,79.0944,14969.0
2016-05-04 10:30:00,101.49,101.64,101.12,101.15,34125.0,79.0243,79.1411,78.7362,78.7596,34125.0
2016-05-04 11:00:00,101.17,101.27,100.84,100.89,26415.0,78.7752,78.853,78.5182,78.5571,26415.0
2016-05-04 11:30:00,100.81,101.08,100.71,101.05,11584.0,78.4948,78.7051,78.417,78.6817,11584.0
2016-05-04 12:00:00,101.05,101.39,100.97,101.29,16799.0,78.6817,78.9465,78.6194,78.8686,16799.0
2016-05-04 12:30:00,101.29,101.35,100.93,100.97,20505.0,78.8686,78.9153,78.5883,78.6194,20505.0
2016-05-04 13:00:00,100.96,101.0,100.88,100.97,11158.0,78.6116,78.6428,78.5494,78.6194,11158.0
2016-05-04 13:30:00,101.1,101.18,100.89,100.9,19472.0,78.7207,78.7829,78.5571,78.5649,19472.0
2016-05-04 14:00:00,100.86,100.94,100.74,100.94,5390.0,78.5338,78.5961,78.4403,78.5961,5390.0
2016-05-04 14:30:00,100.96,101.05,100.92,101.01,7234.0,78.6116,78.6817,78.5805,78.6506,7234.0
2016-05-04 15:00:00,101.02,101.04,100.68,100.69,28250.0,78.6584,78.6739,78.3936,78.4014,28250.0
2016-05-04 15:30:00,100.69,100.83,100.58,100.63,54817.0,78.4014,78.5104,78.3158,78.3547,54817.0
2016-05-05 09:30:00,101.26,101.32,100.66,100.89,51010.0,78.8452,78.892,78.378,78.5571,51010.0
2016-05-05 10:00:00,100.88,101.43,100.86,101.05,30302.0,78.5494,78.9776,78.5338,78.6817,30302.0
2016-05-05 10:30:00,101.06,101.41,101.03,101.2,10166.0,78.6895,78.962,78.6661,78.7985,10166.0
2016-05-05 11:00:00,101.2,101.28,100.95,101.0,14684.0,78.7985,78.8608,78.6039,78.6428,14684.0
2016-05-05 11:30:00,101.0,101.45,101.0,101.39,12538.0,78.6428,78.9932,78.6428,78.9465,12538.0
2016-05-05 12:00:00,101.43,101.43,101.2,101.23,6058.0,78.9776,78.9776,78.7985,78.8219,6058.0
2016-05-05 12:30:00,101.22,101.36,101.14,101.31,13156.0,78.8141,78.9231,78.7518,78.8842,13156.0
2016-05-05 13:00:00,101.35,101.35,100.86,100.89,18111.0,78.9153,78.9153,78.5338,78.5571,18111.0
2016-05-05 13:30:00,100.91,100.98,100.76,100.98,49688.0,78.5727,78.6272,78.4559,78.6272,49688.0
2016-05-05 14:00:00,101.0,101.27,100.9,101.12,17971.0,78.6428,78.853,78.5649,78.7362,17971.0
2016-05-05 14:30:00,101.12,101.33,101.11,101.11,14461.0,78.7362,78.8997,78.7284,78.7284,14461.0
2016-05-05 15:00:00,101.13,101.34,100.92,101.34,24059.0,78.744,78.9075,78.5805,78.9075,24059.0
2016-05-05 15:30:00,101.29,101.33,101.2,101.31,40471.0,78.8686,78.8997,78.7985,78.8842,40471.0
2016-05-06 09:30:00,101.58,101.97,101.4,101.68,36665.0,79.0944,79.3981,78.9542,79.1723,36665.0
2016-05-06 10:00:00,101.73,102.04,101.65,101.82,10289.0,79.2112,79.4526,79.1489,79.2813,10289.0
2016-05-06 10:30:00,101.88,101.88,101.31,101.31,16700.0,79.328,79.328,78.8842,78.8842,16700.0
2016-05-06 11:00:00,101.35,101.48,101.2,101.43,21656.0,78.9153,79.0165,78.7985,78.9776,21656.0
2016-05-06 11:30:00,101.43,101.56,101.31,101.4,8429.0,78.9776,79.0788,78.8842,78.9542,8429.0
2016-05-06 12:00:00,101.45,101.66,101.45,101.56,3373.0,78.9932,79.1567,78.9932,79.0788,3373.0
2016-05-06 12:30:00,101.59,101.64,101.47,101.64,5476.0,79.1022,79.1411,79.0087,79.1411,5476.0
2016-05-06 13:00:00,101.66,101.9,101.62,101.62,50010.0,79.1567,79.3436,79.1255,79.1255,50010.0
2016-05-06 13:30:00,101.64,101.71,101.45,101.71,7324.0,79.1411,79.1956,78.9932,79.1956,7324.0
2016-05-06 14:00:00,101.79,102.08,101.72,102.08,20554.0,79.2579,79.4837,79.2034,79.4837,20554.0
2016-05-06 14:30:00,101.98,102.04,101.89,101.93,7539.0,79.4059,79.4526,79.3358,79.3669,7539.0
2016-05-06 15:00:00,101.86,102.02,101.8,101.93,9454.0,79.3124,79.437,79.2657,79.3669,9454.0
2016-05-06 15:30:00,101.92,101.96,101.77,101.95,31362.0,79.3591,79.3903,79.2423,79.3825,31362.0
2016-05-09 09:30:00,103.46,103.64,102.9,103.08,68805.0,80.5582,80.6984,80.1222,80.2624,68805.0
2016-05-09 10:00:00,103.09,103.17,102.75,102.83,24621.0,80.2701,80.3324,80.0054,80.0677,24621.0
2016-05-09 10:30:00,102.87,102.89,102.7,102.79,14197.0,80.0988,80.1144,79.9665,80.0366,14197.0
2016-05-09 11:00:00,102.7,102.75,102.35,102.42,11554.0,79.9665,80.0054,79.694,79.7485,11554.0
2016-05-09 11:30:00,102.4,102.63,102.37,102.63,7964.0,79.7329,79.912,79.7095,79.912,7964.0
2016-05-09 12:00:00,102.64,102.75,102.48,102.7,10400.0,79.9198,80.0054,79.7952,79.9665,10400.0
2016-05-09 12:30:00,102.65,102.7,102.52,102.61,33702.0,79.9275,79.9665,79.8263,79.8964,33702.0
2016-05-09 13:00:00,102.61,102.66,102.33,102.66,35095.0,79.8964,79.9353,79.6784,79.9353,35095.0
2016-05-09 13:30:00,102.64,102.74,102.53,102.57,6851.0,79.9198,79.9976,79.8341,79.8653,6851.0
2016-05-09 14:00:00,102.54,102.61,102.42,102.57,8494.0,79.8419,79.8964,79.7485,79.8653,8494.0
2016-05-09 14:30:00,102.58,102.86,102.58,102.79,14557.0,79.873,80.0911,79.873,80.0366,14557.0
2016-05-09 15:00:00,102.82,102.83,102.67,102.68,19357.0,80.0599,80.0677,79.9431,79.9509,19357.0
2016-05-09 15:30:00,102.66,102.74,102.44,102.58,35098.0,79.9353,79.9976,79.764,79.873,35098.0
2016-05-10 09:30:00,104.19,104.61,103.95,104.04,61870.0,81.1267,81.4537,80.9398,81.0099,61870.0
2016-05-10 10:00:00,104.06,104.33,104.01,104.22,34805.0,81.0254,81.2357,80.9865,81.15,34805.0
2016-05-10 10:30:00,104.24,104.54,104.2,104.33,25340.0,81.1656,81.3992,81.1344,81.2357,25340.0
2016-05-10 11:00:00,104.37,104.46,104.23,104.35,26644.0,81.2668,81.3369,81.1578,81.2512,26644.0
2016-05-10 11:30:00,104.38,104.58,104.36,104.5,22021.0,81.2746,81.4303,81.259,81.368,22021.0
2016-05-10 12:00:00,104.52,104.61,104.48,104.57,12204.0,81.3836,81.4537,81.3525,81.4225,12204.0
2016-05-10 12:30:00,104.56,104.6,104.49,104.58,14889.0,81.4148,81.4459,81.3602,81.4303,14889.0
2016-05-10 13:00:00,104.59,104.68,104.48,104.53,17935.0,81.4381,81.5082,81.3525,81.3914,17935.0
2016-05-10 13:30:00,104.53,104.76,104.51,104.73,25246.0,81.3914,81.5705,81.3758,81.5471,25246.0
2016-05-10 14:00:00,104.74,104.75,104.55,104.61,20853.0,81.5549,81.5627,81.407,81.4537,20853.0
2016-05-10 14:30:00,104.62,104.73,104.59,104.64,24200.0,81.4615,81.5471,81.4381,81.477,24200.0
2016-05-10 15:00:00,104.64,104.7,104.51,104.67,25012.0,81.477,81.5238,81.3758,81.5004,25012.0
2016-05-10 15:30:00,104.69,104.8,104.56,104.8,68887.0,81.516,81.6016,81.4148,81.6016,68887.0
2016-05-11 09:30:00,101.32,101.73,100.56,100.61,95653.0,78.892,79.2112,78.3002,78.3391,95653.0
2016-05-11 10:00:00,100.62,100.62,99.78,99.93,131392.0,78.3469,78.3469,77.6928,77.8096,131392.0
2016-05-11 10:30:00,99.91,100.13,99.55,99.92,64053.0,77.7941,77.9654,77.5138,77.8019,64053.0
2016-05-11 11:00:00,99.87,99.92,99.54,99.54,48820.0,77.7629,77.8019,77.506,77.506,48820.0
2016-05-11 11:30:00,99.53,99.71,99.01,99.02,104938.0,77.4982,77.6383,77.0933,77.1011,104938.0
2016-05-11 12:00:00,99.05,99.19,98.82,98.82,52907.0,77.1244,77.2334,76.9453,76.9453,52907.0
2016-05-11 12:30:00,98.81,99.04,98.62,98.96,47029.0,76.9376,77.1166,76.7896,77.0544,47029.0
2016-05-11 13:00:00,98.95,99.15,98.69,98.76,39782.0,77.0466,77.2023,76.8441,76.8986,39782.0
2016-05-11 13:30:00,98.76,98.78,98.44,98.45,59308.0,76.8986,76.9142,76.6495,76.6573,59308.0
2016-05-11 14:00:00,98.44,98.48,98.03,98.14,86407.0,76.6495,76.6806,76.3302,76.4159,86407.0
2016-05-11 14:30:00,98.11,98.38,98.02,98.09,69515.0,76.3925,76.6027,76.3224,76.3769,69515.0
2016-05-11 15:00:00,98.1,98.81,98.02,98.59,92190.0,76.3847,76.9376,76.3224,76.7663,92190.0
2016-05-11 15:30:00,98.53,98.61,98.07,98.42,155178.0,76.7195,76.7818,76.3614,76.6339,155178.0
2016-05-12 09:30:00,101.99,101.99,101.36,101.46,171197.0,79.4136,79.4136,78.9231,79.001,171197.0
2016-05-12 10:00:00,101.5,101.86,101.29,101.4,130146.0,79.0321,79.3124,78.8686,78.9542,130146.0
2016-05-12 10:30:00,101.36,101.5,101.19,101.3,26758.0,78.9231,79.0321,78.7907,78.8764,26758.0
2016-05-12 11:00:00,101.27,101.27,100.85,100.96,31307.0,78.853,78.853,78.526,78.6116,31307.0
2016-05-12 11:30:00,100.94,101.09,100.78,100.81,27440.0,78.5961,78.7129,78.4715,78.4948,27440.0
2016-05-12 12:00:00,100.83,101.03,100.66,100.91,21210.0,78.5104,78.6661,78.378,78.5727,21210.0
2016-05-12 12:30:00,100.91,101.16,100.76,101.16,17403.0,78.5727,78.7674,78.4559,78.7674,17403.0
2016-05-12 13:00:00,101.18,101.26,101.04,101.23,22885.0,78.7829,78.8452,78.6739,78.8219,22885.0
2016-05-12 13:30:00,101.22,101.39,101.01,101.39,14293.0,78.8141,78.9465,78.6506,78.9465,14293.0
2016-05-12 14:00:00,101.41,101.62,101.35,101.46,25681.0,78.962,79.1255,78.9153,79.001,25681.0
2016-05-12 14:30:00,101.46,101.6,101.32,101.45,19236.0,79.001,79.11,78.892,78.9932,19236.0
2016-05-12 15:00:00,101.49,101.63,101.36,101.5,25402.0,79.0243,79.1333,78.9231,79.0321,25402.0
2016-05-12 15:30:00,101.44,101.64,101.34,101.41,68689.0,78.9854,79.1411,78.9075,78.962,68689.0
2016-05-13 09:30:00,100.24,100.8,100.24,100.4,31651.0,78.051,78.4871,78.051,78.1756,31651.0
2016-05-13 10:00:00,100.43,100.61,100.4,100.52,27057.0,78.199,78.3391,78.1756,78.269,27057.0
2016-05-13 10:30:00,100.5,100.51,100.27,100.4,13941.0,78.2535,78.2613,78.0744,78.1756,13941.0
2016-05-13 11:00:00,100.45,100.71,100.35,100.65,10490.0,78.2145,78.417,78.1367,78.3703,10490.0
2016-05-13 11:30:00,100.69,100.84,100.41,100.61,25438.0,78.4014,78.5182,78.1834,78.3391,25438.0
2016-05-13 12:00:00,100.53,100.73,100.46,100.66,11000.0,78.2768,78.4326,78.2223,78.378,11000.0
2016-05-13 12:30:00,100.7,100.75,100.22,100.22,36651.0,78.4092,78.4481,78.0354,78.0354,36651.0
2016-05-13 13:00:00,100.22,100.36,100.18,100.26,11384.0,78.0354,78.1445,78.0043,78.0666,11384.0
2016-05-13 13:30:00,100.21,100.21,99.91,99.98,14839.0,78.0277,78.0277,77.7941,77.8486,14839.0
2016-05-13 14:00:00,100.02,100.09,99.83,99.88,17180.0,77.8797,77.9342,77.7318,77.7707,17180.0
2016-05-13 14:30:00,99.9,99.94,99.69,99.81,22276.0,77.7863,77.8174,77.6228,77.7162,22276.0
2016-05-13 15:00:00,99.81,99.93,99.74,99.78,24540.0,77.7162,77.8096,77.6617,77.6928,24540.0
2016-05-13 15:30:00,99.79,99.99,99.71,99.77,51474.0,77.7006,77.8564,77.6383,77.6851,51474.0
2016-05-16 09:30:00,100.17,100.78,100.12,100.28,35971.0,77.9965,78.4715,77.9576,78.0822,35971.0
2016-05-16 10:00:00,100.31,100.5,100.26,100.32,24504.0,78.1055,78.2535,78.0666,78.1133,24504.0
2016-05-16 10:30:00,100.36,100.63,100.33,100.63,18668.0,78.1445,78.3547,78.1211,78.3547,18668.0
2016-05-16 11:00:00,100.56,100.72,100.49,100.63,12554.0,78.3002,78.4248,78.2457,78.3547,12554.0
2016-05-16 11:30:00,100.62,100.8,100.56,100.68,9699.0,78.3469,78.4871,78.3002,78.3936,9699.0
2016-05-16 12:00:00,100.68,100.74,100.47,100.47,15970.0,78.3936,78.4403,78.2301,78.2301,15970.0
2016-05-16 12:30:00,100.43,100.63,100.43,100.61,9862.0,78.199,78.3547,78.199,78.3391,9862.0
2016-05-16 13:00:00,100.65,100.73,100.63,100.68,7252.0,78.3703,78.4326,78.3547,78.3936,7252.0
2016-05-16 13:30:00,100.69,100.71,100.51,100.62,12789.0,78.4014,78.417,78.2613,78.3469,12789.0
2016-05-16 14:00:00,100.63,101.04,100.63,101.04,18529.0,78.3547,78.6739,78.3547,78.6739,18529.0
2016-05-16 14:30:00,101.06,101.1,101.0,101.05,26853.0,78.6895,78.7207,78.6428,78.6817,26853.0
2016-05-16 15:00:00,101.06,101.12,100.93,100.94,20136.0,78.6895,78.7362,78.5883,78.5961,20136.0
2016-05-16 15:30:00,100.93,100.98,100.77,100.82,45299.0,78.5883,78.6272,78.4637,78.5026,45299.0
2016-05-17 09:30:00,101.01,101.3,100.79,101.15,53836.0,78.6506,78.8764,78.4793,78.7596,53836.0
2016-05-17 10:00:00,101.22,101.22,100.77,100.97,24441.0,78.8141,78.8141,78.4637,78.6194,24441.0
2016-05-17 10:30:00,101.03,101.28,100.87,101.25,13919.0,78.6661,78.8608,78.5416,78.8374,13919.0
2016-05-17 11:00:00,101.3,101.35,101.09,101.13,13747.0,78.8764,78.9153,78.7129,78.744,13747.0
2016-05-17 11:30:00,101.1,101.36,101.1,101.25,9944.0,78.7207,78.9231,78.7207,78.8374,9944.0
2016-05-17 12:00:00,101.23,101.27,100.95,101.05,8849.0,78.8219,78.853,78.6039,78.6817,8849.0
2016-05-17 12:30:00,100.97,101.02,100.91,100.93,2173.0,78.6194,78.6584,78.5727,78.5883,2173.0
2016-05-17 13:00:00,100.91,101.08,100.9,101.08,7090.0,78.5727,78.7051,78.5649,78.7051,7090.0
2016-05-17 13:30:00,100.98,101.1,100.9,100.91,26697.0,78.6272,78.7207,78.5649,78.5727,26697.0
2016-05-17 14:00:00,100.9,100.9,100.63,100.72,15750.0,78.5649,78.5649,78.3547,78.4248,15750.0
2016-05-17 14:30:00,100.65,100.86,100.61,100.85,17865.0,78.3703,78.5338,78.3391,78.526,17865.0
2016-05-17 15:00:00,100.84,100.99,100.5,100.62,17359.0,78.5182,78.635,78.2535,78.3469,17359.0
2016-05-17 15:30:00,100.63,100.73,100.53,100.61,33841.0,78.3547,78.4326,78.2768,78.3391,33841.0
2016-05-18 09:30:00,100.6,100.94,100.53,100.9,22149.0,78.3313,78.5961,78.2768,78.5649,22149.0
2016-05-18 10:00:00,101.0,101.47,100.89,101.36,10487.0,78.6428,79.0087,78.5571,78.9231,10487.0
2016-05-18 10:30:00,101.33,101.4,101.0,101.01,12854.0,78.8997,78.9542,78.6428,78.6506,12854.0
2016-05-18 11:00:00,101.12,101.33,101.06,101.33,6900.0,78.7362,78.8997,78.6895,78.8997,6900.0
2016-05-18 11:30:00,101.28,101.36,101.17,101.19,9595.0,78.8608,78.9231,78.7752,78.7907,9595.0
2016-05-18 12:00:00,101.26,101.44,101.22,101.33,9750.0,78.8452,78.9854,78.8141,78.8997,9750.0
2016-05-18 12:30:00,101.34,101.53,101.32,101.43,12415.0,78.9075,79.0555,78.892,78.9776,12415.0
2016-05-18 13:00:00,101.46,101.75,101.46,101.7,14580.0,79.001,79.2268,79.001,79.1878,14580.0
2016-05-18 13:30:00,101.75,102.09,101.63,101.81,32090.0,79.2268,79.4915,79.1333,79.2735,32090.0
2016-05-18 14:00:00,101.76,101.76,101.03,101.03,27017.0,79.2346,79.2346,78.6661,78.6661,27017.0
2016-05-18 14:30:00,101.04,101.39,100.88,101.2,17602.0,78.6739,78.9465,78.5494,78.7985,17602.0
2016-05-18 15:00:00,101.26,101.45,100.95,100.95,11352.0,78.8452,78.9932,78.6039,78.6039,11352.0
2016-05-18 15:30:00,101.0,101.55,101.0,101.53,49805.0,78.6428,79.071,78.6428,79.0555,49805.0
2016-05-19 09:30:00,99.57,99.87,99.3,99.36,62821.0,77.5293,77.7629,77.3191,77.3658,62821.0
2016-05-19 10:00:00,99.36,99.46,99.23,99.42,38132.0,77.3658,77.4437,77.2646,77.4125,38132.0
2016-05-19 10:30:00,99.45,99.63,99.33,99.35,15643.0,77.4359,77.576,77.3425,77.358,15643.0
2016-05-19 11:00:00,99.34,99.6,99.27,99.5,13918.0,77.3502,77.5527,77.2957,77.4748,13918.0
2016-05-19 11:30:00,99.51,99.55,99.39,99.53,9942.0,77.4826,77.5138,77.3892,77.4982,9942.0
2016-05-19 12:00:00,99.5,99.63,99.47,99.47,9795.0,77.4748,77.576,77.4515,77.4515,9795.0
2016-05-19 12:30:00,99.5,99.55,99.35,99.39,7283.0,77.4748,77.5138,77.358,77.3892,7283.0
2016-05-19 13:00:00,99.35,99.57,99.35,99.57,12320.0,77.358,77.5293,77.358,77.5293,12320.0
2016-05-19 13:30:00,99.54,99.69,99.45,99.45,8445.0,77.506,77.6228,77.4359,77.4359,8445.0
2016-05-19 14:00:00,99.46,99.77,99.46,99.68,11943.0,77.4437,77.6851,77.4437,77.615,11943.0
2016-05-19 14:30:00,99.68,99.72,99.38,99.42,15193.0,77.615,77.6461,77.3814,77.4125,15193.0
2016-05-19 15:00:00,99.42,99.81,99.39,99.65,8828.0,77.4125,77.7162,77.3892,77.5916,8828.0
2016-05-19 15:30:00,99.72,99.75,99.57,99.61,23470.0,77.6461,77.6695,77.5293,77.5605,23470.0
2016-05-20 09:30:00,100.63,100.92,100.45,100.78,74653.0,78.3547,78.5805,78.2145,78.4715,74653.0
2016-05-20 10:00:00,100.84,101.08,100.8,100.97,13423.0,78.5182,78.7051,78.4871,78.6194,13423.0
2016-05-20 10:30:00,100.91,100.97,100.83,100.94,16203.0,78.5727,78.6194,78.5104,78.5961,16203.0
2016-05-20 11:00:00,100.95,101.0,100.87,100.94,11583.0,78.6039,78.6428,78.5416,78.5961,11583.0
2016-05-20 11:30:00,100.92,101.01,100.83,100.84,10460.0,78.5805,78.6506,78.5104,78.5182,10460.0
2016-05-20 12:00:00,100.88,100.96,100.73,100.84,9495.0,78.5494,78.6116,78.4326,78.5182,9495.0
2016-05-20 12:30:00,100.91,100.99,100.81,100.92,15019.0,78.5727,78.635,78.4948,78.5805,15019.0
2016-05-20 13:00:00,100.92,100.99,100.79,100.79,9281.0,78.5805,78.635,78.4793,78.4793,9281.0
2016-05-20 13:30:00,100.79,100.79,100.49,100.53,13916.0,78.4793,78.4793,78.2457,78.2768,13916.0
2016-05-20 14:00:00,100.54,100.76,100.49,100.75,25723.0,78.2846,78.4559,78.2457,78.4481,25723.0
2016-05-20 14:30:00,100.77,100.77,100.55,100.55,12824.0,78.4637,78.4637,78.2924,78.2924,12824.0
2016-05-20 15:00:00,100.62,100.62,100.4,100.46,20575.0,78.3469,78.3469,78.1756,78.2223,20575.0
2016-05-20 15:30:00,100.46,100.72,100.46,100.64,53660.0,78.2223,78.4248,78.2223,78.3625,53660.0
2016-05-23 09:30:00,100.32,100.32,99.82,100.0,50515.0,78.1133,78.1133,77.724,77.8641,50515.0
2016-05-23 10:00:00,100.02,100.28,99.95,99.95,11824.0,77.8797,78.0822,77.8252,77.8252,11824.0
2016-05-23 10:30:00,99.95,100.02,99.87,99.91,17770.0,77.8252,77.8797,77.7629,77.7941,17770.0
2016-05-23 11:00:00,99.93,100.06,99.87,99.87,65766.0,77.8096,77.9109,77.7629,77.7629,65766.0
2016-05-23 11:30:00,99.91,99.95,99.67,99.76,25966.0,77.7941,77.8252,77.6072,77.6773,25966.0
2016-05-23 12:00:00,99.75,99.75,99.6,99.62,69474.0,77.6695,77.6695,77.5527,77.5683,69474.0
2016-05-23 12:30:00,99.67,99.85,99.61,99.8,11289.0,77.6072,77.7473,77.5605,77.7084,11289.0
2016-05-23 13:00:00,99.84,99.95,99.82,99.82,7799.0,77.7396,77.8252,77.724,77.724,7799.0
2016-05-23 13:30:00,99.82,99.87,99.63,99.72,16164.0,77.724,77.7629,77.576,77.6461,16164.0
2016-05-23 14:00:00,99.74,99.85,99.7,99.81,14258.0,77.6617,77.7473,77.6306,77.7162,14258.0
2016-05-23 14:30:00,99.81,99.86,99.71,99.76,8270.0,77.7162,77.7551,77.6383,77.6773,8270.0
2016-05-23 15:00:00,99.81,99.83,99.46,99.5,29790.0,77.7162,77.7318,77.4437,77.4748,29790.0
2016-05-23 15:30:00,99.5,99.65,99.46,99.55,56827.0,77.4748,77.5916,77.4437,77.5138,56827.0
2016-05-24 09:30:00,99.93,100.12,99.4,99.96,64484.0,77.8096,77.9576,77.397,77.833,64484.0
2016-05-24 10:00:00,99.98,100.08,99.79,100.01,97727.0,77.8486,77.9264,77.7006,77.8719,97727.0
2016-05-24 10:30:00,100.02,100.21,99.97,100.11,93298.0,77.8797,78.0277,77.8408,77.9498,93298.0
2016-05-24 11:00:00,100.11,100.26,100.07,100.18,41792.0,77.9498,78.0666,77.9187,78.0043,41792.0
2016-05-24 11:30:00,100.18,100.18,100.06,100.13,27565.0,78.0043,78.0043,77.9109,77.9654,27565.0
2016-05-24 12:00:00,100.12,100.22,100.06,100.17,27989.0,77.9576,78.0354,77.9109,77.9965,27989.0
2016-05-24 12:30:00,100.19,100.41,100.19,100.41,21990.0,78.0121,78.1834,78.0121,78.1834,21990.0
2016-05-24 13:00:00,100.41,100.47,100.27,100.28,25097.0,78.1834,78.2301,78.0744,78.0822,25097.0
2016-05-24 13:30:00,100.28,100.34,100.17,100.17,18860.0,78.0822,78.1289,77.9965,77.9965,18860.0
2016-05-24 14:00:00,100.16,100.23,100.11,100.14,21014.0,77.9887,78.0432,77.9498,77.9732,21014.0
2016-05-24 14:30:00,100.13,100.34,100.13,100.31,23196.0,77.9654,78.1289,77.9654,78.1055,23196.0
2016-05-24 15:00:00,100.31,101.11,100.3,100.77,168889.0,78.1055,78.7284,78.0977,78.4637,168889.0
2016-05-24 15:30:00,100.78,100.8,100.49,100.63,83447.0,78.4715,78.4871,78.2457,78.3547,83447.0
2016-05-25 09:30:00,101.65,102.17,101.44,102.16,33456.0,79.1489,79.5538,78.9854,79.546,33456.0
2016-05-25 10:00:00,102.2,102.65,102.17,102.54,37835.0,79.5772,79.9275,79.5538,79.8419,37835.0
2016-05-25 10:30:00,102.51,102.57,102.33,102.46,43879.0,79.8185,79.8653,79.6784,79.7796,43879.0
2016-05-25 11:00:00,102.43,102.65,102.4,102.47,20134.0,79.7562,79.9275,79.7329,79.7874,20134.0
2016-05-25 11:30:00,102.44,102.61,102.4,102.45,15209.0,79.764,79.8964,79.7329,79.7718,15209.0
2016-05-25 12:00:00,102.52,102.55,102.41,102.52,17647.0,79.8263,79.8497,79.7407,79.8263,17647.0
2016-05-25 12:30:00,102.51,102.57,102.4,102.55,37241.0,79.8185,79.8653,79.7329,79.8497,37241.0
2016-05-25 13:00:00,102.58,102.76,102.52,102.56,21552.0,79.873,80.0132,79.8263,79.8575,21552.0
2016-05-25 13:30:00,102.57,102.71,102.55,102.66,24950.0,79.8653,79.9743,79.8497,79.9353,24950.0
2016-05-25 14:00:00,102.66,102.68,102.53,102.64,25714.0,79.9353,79.9509,79.8341,79.9198,25714.0
2016-05-25 14:30:00,102.64,102.71,102.49,102.5,30137.0,79.9198,79.9743,79.803,79.8107,30137.0
2016-05-25 15:00:00,102.52,102.72,102.45,102.7,38939.0,79.8263,79.9821,79.7718,79.9665,38939.0
2016-05-25 15:30:00,102.71,102.73,102.44,102.62,158047.0,79.9743,79.9898,79.764,79.9042,158047.0
2016-05-26 09:30:00,102.39,102.75,102.15,102.19,156609.0,79.7251,80.0054,79.5382,79.5694,156609.0
2016-05-26 10:00:00,102.18,102.4,102.16,102.4,35827.0,79.5616,79.7329,79.546,79.7329,35827.0
2016-05-26 10:30:00,102.47,102.54,102.23,102.23,8974.0,79.7874,79.8419,79.6005,79.6005,8974.0
2016-05-26 11:00:00,102.17,102.41,102.17,102.36,7969.0,79.5538,79.7407,79.5538,79.7017,7969.0
2016-05-26 11:30:00,102.41,102.43,102.26,102.31,6309.0,79.7407,79.7562,79.6239,79.6628,6309.0
2016-05-26 12:00:00,102.3,102.37,102.19,102.22,11977.0,79.655,79.7095,79.5694,79.5927,11977.0
2016-05-26 12:30:00,102.15,102.25,102.15,102.17,3726.0,79.5382,79.6161,79.5382,79.5538,3726.0
2016-05-26 13:00:00,102.15,102.19,102.08,102.16,4994.0,79.5382,79.5694,79.4837,79.546,4994.0
2016-05-26 13:30:00,102.16,102.16,102.07,102.15,6059.0,79.546,79.546,79.4759,79.5382,6059.0
2016-05-26 14:00:00,102.15,102.19,102.08,102.08,16283.0,79.5382,79.5694,79.4837,79.4837,16283.0
2016-05-26 14:30:00,102.11,102.34,102.11,102.29,7925.0,79.5071,79.6862,79.5071,79.6472,7925.0
2016-05-26 15:00:00,102.32,102.43,102.24,102.33,8425.0,79.6706,79.7562,79.6083,79.6784,8425.0
2016-05-26 15:30:00,102.33,102.39,102.2,102.23,18753.0,79.6784,79.7251,79.5772,79.6005,18753.0
2016-05-27 09:30:00,101.8,101.84,101.52,101.61,12358.0,79.2657,79.2968,79.0477,79.1178,12358.0
2016-05-27 10:00:00,101.59,101.78,101.44,101.73,14911.0,79.1022,79.2501,78.9854,79.2112,14911.0
2016-05-27 10:30:00,101.74,101.87,101.21,101.24,78384.0,79.219,79.3202,78.8063,78.8297,78384.0
2016-05-27 11:00:00,101.24,101.25,101.04,101.2,14109.0,78.8297,78.8374,78.6739,78.7985,14109.0
2016-05-27 11:30:00,101.25,101.28,101.03,101.16,19249.0,78.8374,78.8608,78.6661,78.7674,19249.0
2016-05-27 12:00:00,101.16,101.16,100.85,100.9,17504.0,78.7674,78.7674,78.526,78.5649,17504.0
2016-05-27 12:30:00,100.9,100.9,100.73,100.8,14040.0,78.5649,78.5649,78.4326,78.4871,14040.0
2016-05-27 13:00:00,100.84,100.85,100.75,100.8,10072.0,78.5182,78.526,78.4481,78.4871,10072.0
2016-05-27 13:30:00,100.77,100.8,100.38,100.48,39011.0,78.4637,78.4871,78.16,78.2379,39011.0
2016-05-27 14:00:00,100.47,100.7,100.23,100.61,61568.0,78.2301,78.4092,78.0432,78.3391,61568.0
2016-05-27 14:30:00,100.56,100.64,100.39,100.44,14656.0,78.3002,78.3625,78.1678,78.2067,14656.0
2016-05-27 15:00:00,100.45,100.59,100.42,100.54,10885.0,78.2145,78.3235,78.1912,78.2846,10885.0
2016-05-27 15:30:00,100.56,100.68,100.53,100.59,33869.0,78.3002,78.3936,78.2768,78.3235,33869.0
2016-05-31 09:30:00,103.35,103.79,103.06,103.72,110112.0,80.4726,80.8152,80.2468,80.7607,110112.0
2016-05-31 10:00:00,103.73,103.98,103.63,103.84,54368.0,80.7685,80.9631,80.6906,80.8541,54368.0
2016-05-31 10:30:00,103.83,103.85,103.4,103.45,37472.0,80.8463,80.8619,80.5115,80.5505,37472.0
2016-05-31 11:00:00,103.48,103.48,103.18,103.33,24283.0,80.5738,80.5738,80.3402,80.457,24283.0
2016-05-31 11:30:00,103.35,103.38,102.95,103.05,25253.0,80.4726,80.496,80.1611,80.239,25253.0
2016-05-31 12:00:00,103.11,103.11,102.91,102.96,17681.0,80.2857,80.2857,80.13,80.1689,17681.0
2016-05-31 12:30:00,102.97,103.09,102.86,102.97,29832.0,80.1767,80.2701,80.0911,80.1767,29832.0
2016-05-31 13:00:00,102.99,103.1,102.81,102.99,18490.0,80.1923,80.2779,80.0521,80.1923,18490.0
2016-05-31 13:30:00,102.99,103.05,102.8,102.85,49772.0,80.1923,80.239,80.0443,80.0833,49772.0
2016-05-31 14:00:00,102.84,102.95,102.63,102.9,32899.0,80.0755,80.1611,79.912,80.1222,32899.0
2016-05-31 14:30:00,102.91,103.0,102.82,102.85,23671.0,80.13,80.2001,80.0599,80.0833,23671.0
2016-05-31 15:00:00,102.77,103.1,102.7,103.07,21978.0,80.021,80.2779,79.9665,80.2546,21978.0
2016-05-31 15:30:00,103.11,103.49,103.08,103.37,86987.0,80.2857,80.5816,80.2624,80.4882,86987.0
2016-06-01 09:30:00,104.24,104.28,103.63,103.66,69051.0,81.1656,81.1967,80.6906,80.714,69051.0
2016-06-01 10:00:00,103.71,103.83,103.5,103.5,49327.0,80.7529,80.8463,80.5894,80.5894,49327.0
2016-06-01 10:30:00,103.5,103.67,103.43,103.51,42703.0,80.5894,80.7218,80.5349,80.5972,42703.0
2016-06-01 11:00:00,103.51,103.66,103.12,103.12,37662.0,80.5972,80.714,80.2935,80.2935,37662.0
2016-06-01 11:30:00,103.09,103.12,102.9,102.91,15781.0,80.2701,80.2935,80.1222,80.13,15781.0
2016-06-01 12:00:00,102.87,103.13,102.82,103.1,12784.0,80.0988,80.3013,80.0599,80.2779,12784.0
2016-06-01 12:30:00,103.1,103.11,102.94,103.07,24392.0,80.2779,80.2857,80.1534,80.2546,24392.0
2016-06-01 13:00:00,103.09,103.3,103.06,103.2,26083.0,80.2701,80.4337,80.2468,80.3558,26083.0
2016-06-01 13:30:00,103.19,103.27,103.09,103.18,16083.0,80.348,80.4103,80.2701,80.3402,16083.0
2016-06-01 14:00:00,103.19,103.52,103.11,103.51,24911.0,80.348,80.605,80.2857,80.5972,24911.0
2016-06-01 14:30:00,103.47,103.47,103.22,103.42,14692.0,80.566,80.566,80.3714,80.5271,14692.0
2016-06-01 15:00:00,103.44,103.58,103.37,103.54,30119.0,80.5427,80.6517,80.4882,80.6205,30119.0
2016-06-01 15:30:00,103.57,103.6,103.32,103.33,63966.0,80.6439,80.6673,80.4492,80.457,63966.0
2016-06-02 09:30:00,103.4,103.67,103.21,103.31,40907.0,80.5115,80.7218,80.3636,80.4414,40907.0
2016-06-02 10:00:00,103.35,103.77,103.35,103.71,28250.0,80.4726,80.7996,80.4726,80.7529,28250.0
2016-06-02 10:30:00,103.75,103.93,103.7,103.7,16648.0,80.7841,80.9242,80.7451,80.7451,16648.0
2016-06-02 11:00:00,103.76,103.99,103.7,103.76,23203.0,80.7918,80.9709,80.7451,80.7918,23203.0
2016-06-02 11:30:00,103.78,103.83,103.63,103.82,8149.0,80.8074,80.8463,80.6906,80.8386,8149.0
2016-06-02 12:00:00,103.82,103.82,103.41,103.43,5054.0,80.8386,80.8386,80.5193,80.5349,5054.0
2016-06-02 12:30:00,103.41,103.69,103.41,103.58,6942.0,80.5193,80.7373,80.5193,80.6517,6942.0
2016-06-02 13:00:00,103.54,103.73,103.54,103.66,7506.0,80.6205,80.7685,80.6205,80.714,7506.0
2016-06-02 13:30:00,103.69,103.7,103.57,103.69,25250.0,80.7373,80.7451,80.6439,80.7373,25250.0
2016-06-02 14:00:00,103.72,103.87,103.71,103.76,10523.0,80.7607,80.8775,80.7529,80.7918,10523.0
2016-06-02 14:30:00,103.76,103.8,103.63,103.71,9260.0,80.7918,80.823,80.6906,80.7529,9260.0
2016-06-02 15:00:00,103.72,103.75,103.62,103.74,11297.0,80.7607,80.7841,80.6828,80.7763,11297.0
2016-06-02 15:30:00,103.73,103.84,103.69,103.82,45816.0,80.7685,80.8541,80.7373,80.8386,45816.0
2016-06-03 09:30:00,103.69,104.07,103.12,103.25,47539.0,80.7373,81.0332,80.2935,80.3947,47539.0
2016-06-03 10:00:00,103.23,103.26,102.8,102.89,56007.0,80.3792,80.4025,80.0443,80.1144,56007.0
2016-06-03 10:30:00,102.88,103.35,102.77,103.35,30218.0,80.1066,80.4726,80.021,80.4726,30218.0
2016-06-03 11:00:00,103.35,103.37,103.14,103.24,23903.0,80.4726,80.4882,80.3091,80.3869,23903.0
2016-06-03 11:30:00,103.27,103.51,103.2,103.5,12308.0,80.4103,80.5972,80.3558,80.5894,12308.0
2016-06-03 12:00:00,103.58,103.58,103.34,103.38,7503.0,80.6517,80.6517,80.4648,80.496,7503.0
2016-06-03 12:30:00,103.36,103.47,103.13,103.15,12482.0,80.4804,80.566,80.3013,80.3169,12482.0
2016-06-03 13:00:00,103.16,103.31,103.16,103.2,16596.0,80.3247,80.4414,80.3247,80.3558,16596.0
2016-06-03 13:30:00,103.2,103.31,103.13,103.31,19638.0,80.3558,80.4414,80.3013,80.4414,19638.0
2016-06-03 14:00:00,103.3,103.31,103.14,103.31,25577.0,80.4337,80.4414,80.3091,80.4414,25577.0
2016-06-03 14:30:00,103.34,103.68,103.28,103.59,19372.0,80.4648,80.7295,80.4181,80.6595,19372.0
2016-06-03 15:00:00,103.5,103.59,103.39,103.58,40659.0,80.5894,80.6595,80.5037,80.6517,40659.0
2016-06-03 15:30:00,103.58,103.61,103.47,103.53,61168.0,80.6517,80.675,80.566,80.6128,61168.0
2016-06-06 09:30:00,105.62,105.81,105.38,105.39,101289.0,82.2401,82.3881,82.0532,82.061,101289.0
2016-06-06 10:00:00,105.41,105.55,105.38,105.38,48527.0,82.0766,82.1856,82.0532,82.0532,48527.0
2016-06-06 10:30:00,105.41,105.6,105.39,105.49,36996.0,82.0766,82.2245,82.061,82.1389,36996.0
2016-06-06 11:00:00,105.48,105.57,105.46,105.52,24399.0,82.1311,82.2012,82.1155,82.1622,24399.0
2016-06-06 11:30:00,105.5,105.64,105.48,105.49,20180.0,82.1467,82.2557,82.1311,82.1389,20180.0
2016-06-06 12:00:00,105.46,105.49,105.33,105.37,9927.0,82.1155,82.1389,82.0143,82.0455,9927.0
2016-06-06 12:30:00,105.33,105.48,105.1,105.27,24346.0,82.0143,82.1311,81.8352,81.9676,24346.0
2016-06-06 13:00:00,105.28,105.5,105.28,105.43,10250.0,81.9754,82.1467,81.9754,82.0922,10250.0
2016-06-06 13:30:00,105.49,105.73,105.41,105.66,16570.0,82.1389,82.3258,82.0766,82.2713,16570.0
2016-06-06 14:00:00,105.7,105.77,105.66,105.73,22907.0,82.3024,82.3569,82.2713,82.3258,22907.0
2016-06-06 14:30:00,105.75,105.81,105.68,105.79,38526.0,82.3413,82.3881,82.2868,82.3725,38526.0
2016-06-06 15:00:00,105.77,105.84,105.75,105.77,28430.0,82.3569,82.4114,82.3413,82.3569,28430.0
2016-06-06 15:30:00,105.76,105.84,105.51,105.55,74584.0,82.3491,82.4114,82.1545,82.1856,74584.0
2016-06-07 09:30:00,105.62,105.8,105.55,105.61,27902.0,82.2401,82.3803,82.1856,82.2323,27902.0
2016-06-07 10:00:00,105.66,105.7,105.47,105.56,25272.0,82.2713,82.3024,82.1233,82.1934,25272.0
2016-06-07 10:30:00,105.59,105.64,105.45,105.53,46197.0,82.2168,82.2557,82.1077,82.17,46197.0
2016-06-07 11:00:00,105.53,105.62,105.46,105.6,21216.0,82.17,82.2401,82.1155,82.2245,21216.0
2016-06-07 11:30:00,105.57,105.65,105.5,105.63,17309.0,82.2012,82.2635,82.1467,82.2479,17309.0
2016-06-07 12:00:00,105.64,105.68,105.51,105.56,5893.0,82.2557,82.2868,82.1545,82.1934,5893.0
2016-06-07 12:30:00,105.59,105.67,105.58,105.61,6051.0,82.2168,82.279,82.209,82.2323,6051.0
2016-06-07 13:00:00,105.62,105.75,105.59,105.71,5849.0,82.2401,82.3413,82.2168,82.3102,5849.0
2016-06-07 13:30:00,105.74,105.74,105.52,105.61,16438.0,82.3335,82.3335,82.1622,82.2323,16438.0
2016-06-07 14:00:00,105.6,105.63,105.53,105.6,9364.0,82.2245,82.2479,82.17,82.2245,9364.0
2016-06-07 14:30:00,105.58,105.61,105.54,105.54,12208.0,82.209,82.2323,82.1778,82.1778,12208.0
2016-06-07 15:00:00,105.54,105.63,105.53,105.59,24587.0,82.1778,82.2479,82.17,82.2168,24587.0
2016-06-07 15:30:00,105.6,105.64,105.41,105.45,69769.0,82.2245,82.2557,82.0766,82.1077,69769.0
2016-06-08 09:30:00,105.56,105.79,105.5,105.63,15543.0,82.1934,82.3725,82.1467,82.2479,15543.0
2016-06-08 10:00:00,105.63,105.73,105.34,105.47,14699.0,82.2479,82.3258,82.0221,82.1233,14699.0
2016-06-08 10:30:00,105.48,105.56,105.4,105.45,11415.0,82.1311,82.1934,82.0688,82.1077,11415.0
2016-06-08 11:00:00,105.41,105.41,105.29,105.34,13486.0,82.0766,82.0766,81.9832,82.0221,13486.0
2016-06-08 11:30:00,105.42,105.49,105.35,105.39,7400.0,82.0844,82.1389,82.0299,82.061,7400.0
2016-06-08 12:00:00,105.39,105.46,105.34,105.39,2889.0,82.061,82.1155,82.0221,82.061,2889.0
2016-06-08 12:30:00,105.37,105.39,105.3,105.34,7882.0,82.0455,82.061,81.9909,82.0221,7882.0
2016-06-08 13:00:00,105.36,105.43,105.29,105.38,5325.0,82.0377,82.0922,81.9832,82.0532,5325.0
2016-06-08 13:30:00,105.35,105.48,105.35,105.43,9193.0,82.0299,82.1311,82.0299,82.0922,9193.0
2016-06-08 14:00:00,105.42,105.53,105.37,105.52,7490.0,82.0844,82.17,82.0455,82.1622,7490.0
2016-06-08 14:30:00,105.53,105.72,105.5,105.65,17124.0,82.17,82.318,82.1467,82.2635,17124.0
2016-06-08 15:00:00,105.67,105.73,105.6,105.63,10100.0,82.279,82.3258,82.2245,82.2479,10100.0
2016-06-08 15:30:00,105.6,105.8,105.53,105.69,45252.0,82.2245,82.3803,82.17,82.2946,45252.0
2016-06-09 09:30:00,104.5,104.71,104.27,104.71,60614.0,81.368,81.5315,81.1889,81.5315,60614.0
2016-06-09 10:00:00,104.68,104.69,104.4,104.4,15201.0,81.5082,81.516,81.2902,81.2902,15201.0
2016-06-09 10:30:00,104.41,104.56,104.31,104.41,14910.0,81.298,81.4148,81.2201,81.298,14910.0
2016-06-09 11:00:00,104.41,104.63,104.35,104.41,18949.0,81.298,81.4693,81.2512,81.298,18949.0
2016-06-09 11:30:00,104.4,104.4,104.17,104.3,12916.0,81.2902,81.2902,81.1111,81.2123,12916.0
2016-06-09 12:00:00,104.27,104.33,104.14,104.29,10504.0,81.1889,81.2357,81.0877,81.2045,10504.0
2016-06-09 12:30:00,104.28,104.43,104.28,104.41,5494.0,81.1967,81.3135,81.1967,81.298,5494.0
2016-06-09 13:00:00,104.39,104.58,104.36,104.48,9750.0,81.2824,81.4303,81.259,81.3525,9750.0
2016-06-09 13:30:00,104.5,104.57,104.3,104.42,12425.0,81.368,81.4225,81.2123,81.3057,12425.0
2016-06-09 14:00:00,104.41,104.58,104.31,104.51,18777.0,81.298,81.4303,81.2201,81.3758,18777.0
2016-06-09 14:30:00,104.55,104.61,104.48,104.54,10394.0,81.407,81.4537,81.3525,81.3992,10394.0
2016-06-09 15:00:00,104.53,104.63,104.49,104.54,9739.0,81.3914,81.4693,81.3602,81.3992,9739.0
2016-06-09 15:30:00,104.59,104.67,104.48,104.51,32218.0,81.4381,81.5004,81.3525,81.3758,32218.0
2016-06-10 09:30:00,103.65,103.76,103.3,103.55,40560.0,80.7062,80.7918,80.4337,80.6283,40560.0
2016-06-10 10:00:00,103.54,103.6,103.39,103.55,14003.0,80.6205,80.6673,80.5037,80.6283,14003.0
2016-06-10 10:30:00,103.55,103.68,103.46,103.53,10972.0,80.6283,80.7295,80.5582,80.6128,10972.0
2016-06-10 11:00:00,103.47,103.57,103.42,103.42,8191.0,80.566,80.6439,80.5271,80.5271,8191.0
2016-06-10 11:30:00,103.37,103.38,103.24,103.32,4762.0,80.4882,80.496,80.3869,80.4492,4762.0
2016-06-10 12:00:00,103.35,103.35,103.06,103.15,12812.0,80.4726,80.4726,80.2468,80.3169,12812.0
2016-06-10 12:30:00,103.17,103.3,103.13,103.19,7126.0,80.3324,80.4337,80.3013,80.348,7126.0
2016-06-10 13:00:00,103.18,103.22,103.07,103.11,11980.0,80.3402,80.3714,80.2546,80.2857,11980.0
2016-06-10 13:30:00,103.1,103.1,102.78,102.89,22065.0,80.2779,80.2779,80.0288,80.1144,22065.0
2016-06-10 14:00:00,102.91,103.09,102.79,103.02,30704.0,80.13,80.2701,80.0366,80.2156,30704.0
2016-06-10 14:30:00,102.98,103.14,102.9,102.96,23810.0,80.1845,80.3091,80.1222,80.1689,23810.0
2016-06-10 15:00:00,102.97,102.98,102.75,102.98,13518.0,80.1767,80.1845,80.0054,80.1845,13518.0
2016-06-10 15:30:00,102.96,103.26,102.9,103.18,51425.0,80.1689,80.4025,80.1222,80.3402,51425.0
2016-06-13 09:30:00,102.38,102.5,102.04,102.29,43473.0,79.7173,79.8107,79.4526,79.6472,43473.0
2016-06-13 10:00:00,102.32,102.52,102.19,102.52,15049.0,79.6706,79.8263,79.5694,79.8263,15049.0
2016-06-13 10:30:00,102.52,102.7,102.51,102.56,9214.0,79.8263,79.9665,79.8185,79.8575,9214.0
2016-06-13 11:00:00,102.59,102.6,102.31,102.41,7337.0,79.8808,79.8886,79.6628,79.7407,7337.0
2016-06-13 11:30:00,102.41,102.41,102.02,102.02,9585.0,79.7407,79.7407,79.437,79.437,9585.0
2016-06-13 12:00:00,102.01,102.14,101.98,102.02,8432.0,79.4292,79.5304,79.4059,79.437,8432.0
2016-06-13 12:30:00,102.03,102.19,101.96,102.15,23276.0,79.4448,79.5694,79.3903,79.5382,23276.0
2016-06-13 13:00:00,102.1,102.14,101.93,102.13,7433.0,79.4993,79.5304,79.3669,79.5227,7433.0
2016-06-13 13:30:00,102.11,102.15,101.85,101.9,9734.0,79.5071,79.5382,79.3046,79.3436,9734.0
2016-06-13 14:00:00,101.93,102.16,101.93,101.98,10316.0,79.3669,79.546,79.3669,79.4059,10316.0
2016-06-13 14:30:00,101.96,102.1,101.86,101.86,10907.0,79.3903,79.4993,79.3124,79.3124,10907.0
2016-06-13 15:00:00,101.86,101.94,101.69,101.76,22141.0,79.3124,79.3747,79.18,79.2346,22141.0
2016-06-13 15:30:00,101.76,101.83,101.49,101.64,63552.0,79.2346,79.2891,79.0243,79.1411,63552.0
2016-06-14 09:30:00,101.17,101.55,100.86,101.04,45956.0,78.7752,79.071,78.5338,78.6739,45956.0
2016-06-14 10:00:00,101.11,101.26,100.68,100.82,41454.0,78.7284,78.8452,78.3936,78.5026,41454.0
2016-06-14 10:30:00,100.81,100.92,100.5,100.55,20408.0,78.4948,78.5805,78.2535,78.2924,20408.0
2016-06-14 11:00:00,100.59,100.72,100.49,100.58,22048.0,78.3235,78.4248,78.2457,78.3158,22048.0
2016-06-14 11:30:00,100.6,100.71,100.53,100.55,9322.0,78.3313,78.417,78.2768,78.2924,9322.0
2016-06-14 12:00:00,100.55,100.97,100.54,100.97,9534.0,78.2924,78.6194,78.2846,78.6194,9534.0
2016-06-14 12:30:00,100.96,100.96,100.54,100.56,14042.0,78.6116,78.6116,78.2846,78.3002,14042.0
2016-06-14 13:00:00,100.57,100.66,100.42,100.62,4491.0,78.308,78.378,78.1912,78.3469,4491.0
2016-06-14 13:30:00,100.55,100.65,100.38,100.44,8916.0,78.2924,78.3703,78.16,78.2067,8916.0
2016-06-14 14:00:00,100.4,100.67,100.37,100.67,12567.0,78.1756,78.3858,78.1522,78.3858,12567.0
2016-06-14 14:30:00,100.63,100.67,100.31,100.35,19806.0,78.3547,78.3858,78.1055,78.1367,19806.0
2016-06-14 15:00:00,100.3,100.74,100.23,100.69,24725.0,78.0977,78.4403,78.0432,78.4014,24725.0
2016-06-14 15:30:00,100.67,101.21,100.65,101.14,73533.0,78.3858,78.8063,78.3703,78.7518,73533.0
2016-06-15 09:30:00,102.64,103.05,102.64,102.92,47241.0,79.9198,80.239,79.9198,80.1378,47241.0
2016-06-15 10:00:00,102.92,103.11,102.88,102.99,32335.0,80.1378,80.2857,80.1066,80.1923,32335.0
2016-06-15 10:30:00,102.99,103.24,102.99,103.1,20302.0,80.1923,80.3869,80.1923,80.2779,20302.0
2016-06-15 11:00:00,103.05,103.17,102.78,102.79,11885.0,80.239,80.3324,80.0288,80.0366,11885.0
2016-06-15 11:30:00,102.72,102.83,102.59,102.79,13844.0,79.9821,80.0677,79.8808,80.0366,13844.0
2016-06-15 12:00:00,102.78,102.83,102.64,102.7,15174.0,80.0288,80.0677,79.9198,79.9665,15174.0
2016-06-15 12:30:00,102.69,102.74,102.61,102.68,12432.0,79.9587,79.9976,79.8964,79.9509,12432.0
2016-06-15 13:00:00,102.64,102.75,102.62,102.75,13375.0,79.9198,80.0054,79.9042,80.0054,13375.0
2016-06-15 13:30:00,102.77,103.09,102.75,103.02,29379.0,80.021,80.2701,80.0054,80.2156,29379.0
2016-06-15 14:00:00,102.94,103.11,102.76,102.79,9687.0,80.1534,80.2857,80.0132,80.0366,9687.0
2016-06-15 14:30:00,102.73,103.01,102.69,102.94,19219.0,79.9898,80.2079,79.9587,80.1534,19219.0
2016-06-15 15:00:00,102.94,103.03,102.82,102.84,19131.0,80.1534,80.2234,80.0599,80.0755,19131.0
2016-06-15 15:30:00,102.84,102.91,102.27,102.48,89328.0,80.0755,80.13,79.6317,79.7952,89328.0
2016-06-16 09:30:00,101.01,101.13,100.77,100.78,31790.0,78.6506,78.744,78.4637,78.4715,31790.0
2016-06-16 10:00:00,100.71,100.85,100.58,100.74,15087.0,78.417,78.526,78.3158,78.4403,15087.0
2016-06-16 10:30:00,100.75,100.85,100.58,100.85,18386.0,78.4481,78.526,78.3158,78.526,18386.0
2016-06-16 11:00:00,100.88,101.27,100.86,101.26,17907.0,78.5494,78.853,78.5338,78.8452,17907.0
2016-06-16 11:30:00,101.26,101.27,100.79,100.8,43747.0,78.8452,78.853,78.4793,78.4871,43747.0
2016-06-16 12:00:00,100.84,101.61,100.73,101.45,16750.0,78.5182,79.1178,78.4326,78.9932,16750.0
2016-06-16 12:30:00,101.4,101.65,101.29,101.47,6458.0,78.9542,79.1489,78.8686,79.0087,6458.0
2016-06-16 13:00:00,101.6,101.78,101.49,101.55,12595.0,79.11,79.2501,79.0243,79.071,12595.0
2016-06-16 13:30:00,101.62,101.64,101.41,101.53,11553.0,79.1255,79.1411,78.962,79.0555,11553.0
2016-06-16 14:00:00,101.56,101.95,101.47,101.72,16849.0,79.0788,79.3825,79.0087,79.2034,16849.0
2016-06-16 14:30:00,101.73,101.97,101.71,101.81,10282.0,79.2112,79.3981,79.1956,79.2735,10282.0
2016-06-16 15:00:00,101.77,102.04,101.77,102.0,12154.0,79.2423,79.4526,79.2423,79.4214,12154.0
2016-06-16 15:30:00,102.03,102.12,101.91,101.98,33926.0,79.4448,79.5149,79.3514,79.4059,33926.0
2016-06-17 09:30:00,103.26,103.29,102.83,103.04,68592.0,80.4025,80.4259,80.0677,80.2312,68592.0
2016-06-17 10:00:00,103.03,103.31,102.84,102.88,22847.0,80.2234,80.4414,80.0755,80.1066,22847.0
2016-06-17 10:30:00,102.81,103.07,102.64,102.87,14771.0,80.0521,80.2546,79.9198,80.0988,14771.0
2016-06-17 11:00:00,102.85,102.85,102.49,102.5,19276.0,80.0833,80.0833,79.803,79.8107,19276.0
2016-06-17 11:30:00,102.48,102.81,102.48,102.7,13771.0,79.7952,80.0521,79.7952,79.9665,13771.0
2016-06-17 12:00:00,102.73,103.03,102.73,102.99,9829.0,79.9898,80.2234,79.9898,80.1923,9829.0
2016-06-17 12:30:00,103.04,103.07,102.91,103.02,5791.0,80.2312,80.2546,80.13,80.2156,5791.0
2016-06-17 13:00:00,103.04,103.28,102.96,103.21,21018.0,80.2312,80.4181,80.1689,80.3636,21018.0
2016-06-17 13:30:00,103.18,103.44,103.16,103.39,12000.0,80.3402,80.5427,80.3247,80.5037,12000.0
2016-06-17 14:00:00,103.44,103.53,103.25,103.52,15246.0,80.5427,80.6128,80.3947,80.605,15246.0
2016-06-17 14:30:00,103.49,103.56,103.43,103.45,18789.0,80.5816,80.6361,80.5349,80.5505,18789.0
2016-06-17 15:00:00,103.45,103.49,103.23,103.28,10701.0,80.5505,80.5816,80.3792,80.4181,10701.0
2016-06-17 15:30:00,103.27,103.32,103.19,103.24,52061.0,80.4103,80.4492,80.348,80.3869,52061.0
2016-06-20 09:30:00,106.71,106.92,106.45,106.64,82898.0,83.0888,83.2523,82.8864,83.0343,82898.0
2016-06-20 10:00:00,106.62,107.05,106.62,106.91,49067.0,83.0188,83.3536,83.0188,83.2446,49067.0
2016-06-20 10:30:00,106.91,106.95,106.68,106.83,27780.0,83.2446,83.2757,83.0655,83.1823,27780.0
2016-06-20 11:00:00,106.84,106.88,106.67,106.78,25577.0,83.1901,83.2212,83.0577,83.1433,25577.0
2016-06-20 11:30:00,106.73,106.79,106.51,106.62,40445.0,83.1044,83.1511,82.9331,83.0188,40445.0
2016-06-20 12:00:00,106.66,106.67,106.5,106.52,10980.0,83.0499,83.0577,82.9253,82.9409,10980.0
2016-06-20 12:30:00,106.58,106.59,106.45,106.53,18497.0,82.9876,82.9954,82.8864,82.9487,18497.0
2016-06-20 13:00:00,106.54,106.58,106.21,106.21,16229.0,82.9565,82.9876,82.6995,82.6995,16229.0
2016-06-20 13:30:00,106.2,106.35,106.15,106.26,5367.0,82.6917,82.8085,82.6528,82.7384,5367.0
2016-06-20 14:00:00,106.24,106.29,105.93,106.0,12219.0,82.7229,82.7618,82.4815,82.536,12219.0
2016-06-20 14:30:00,105.99,106.18,105.91,106.06,11276.0,82.5282,82.6762,82.4659,82.5827,11276.0
2016-06-20 15:00:00,106.05,106.13,105.82,105.86,49063.0,82.5749,82.6372,82.3958,82.427,49063.0
2016-06-20 15:30:00,105.86,105.98,105.63,105.74,117524.0,82.427,82.5204,82.2479,82.3335,117524.0
2016-06-21 09:30:00,107.26,107.5,107.17,107.28,76580.0,83.5171,83.704,83.447,83.5327,76580.0
2016-06-21 10:00:00,107.25,107.39,107.05,107.25,25686.0,83.5093,83.6183,83.3536,83.5093,25686.0
2016-06-21 10:30:00,107.27,107.32,107.09,107.25,41696.0,83.5249,83.5638,83.3847,83.5093,41696.0
2016-06-21 11:00:00,107.21,107.45,107.2,107.24,33644.0,83.4782,83.665,83.4704,83.5015,33644.0
2016-06-21 11:30:00,107.24,107.27,107.0,107.15,37562.0,83.5015,83.5249,83.3146,83.4314,37562.0
2016-06-21 12:00:00,107.15,107.26,107.03,107.26,12029.0,83.4314,83.5171,83.338,83.5171,12029.0
2016-06-21 12:30:00,107.27,107.3,107.14,107.15,12994.0,83.5249,83.5482,83.4236,83.4314,12994.0
2016-06-21 13:00:00,107.16,107.25,107.02,107.09,19116.0,83.4392,83.5093,83.3302,83.3847,19116.0
2016-06-21 13:30:00,107.06,107.18,107.0,107.18,12868.0,83.3614,83.4548,83.3146,83.4548,12868.0
2016-06-21 14:00:00,107.22,107.46,107.13,107.46,29356.0,83.4859,83.6728,83.4159,83.6728,29356.0
2016-06-21 14:30:00,107.46,107.66,107.35,107.43,35492.0,83.6728,83.8285,83.5872,83.6495,35492.0
2016-06-21 15:00:00,107.46,107.59,107.22,107.59,28608.0,83.6728,83.774,83.4859,83.774,28608.0
2016-06-21 15:30:00,107.54,107.62,107.07,107.13,48267.0,83.7351,83.7974,83.3691,83.4159,48267.0
2016-06-22 09:30:00,107.01,107.31,106.73,107.22,74979.0,83.3224,83.556,83.1044,83.4859,74979.0
2016-06-22 10:00:00,107.19,107.42,107.13,107.34,11973.0,83.4626,83.6417,83.4159,83.5794,11973.0
2016-06-22 10:30:00,107.35,107.55,107.27,107.47,16563.0,83.5872,83.7429,83.5249,83.6806,16563.0
2016-06-22 11:00:00,107.46,107.47,107.32,107.44,10149.0,83.6728,83.6806,83.5638,83.6572,10149.0
2016-06-22 11:30:00,107.42,107.44,106.93,107.11,30768.0,83.6417,83.6572,83.2601,83.4003,30768.0
2016-06-22 12:00:00,107.11,107.18,106.84,106.9,17705.0,83.4003,83.4548,83.1901,83.2368,17705.0
2016-06-22 12:30:00,106.92,106.96,106.85,106.93,3207.0,83.2523,83.2835,83.1978,83.2601,3207.0
2016-06-22 13:00:00,106.89,106.94,106.56,106.75,17118.0,83.229,83.2679,82.972,83.12,17118.0
2016-06-22 13:30:00,106.75,106.91,106.64,106.82,20056.0,83.12,83.2446,83.0343,83.1745,20056.0
2016-06-22 14:00:00,106.86,106.95,106.66,106.8,16552.0,83.2056,83.2757,83.0499,83.1589,16552.0
2016-06-22 14:30:00,106.82,106.84,106.65,106.75,19501.0,83.1745,83.1901,83.0421,83.12,19501.0
2016-06-22 15:00:00,106.79,106.94,106.55,106.57,32500.0,83.1511,83.2679,82.9642,82.9798,32500.0
2016-06-22 15:30:00,106.55,106.66,106.42,106.51,60613.0,82.9642,83.0499,82.863,82.9331,60613.0
2016-06-23 09:30:00,109.68,109.98,109.13,109.37,84060.0,85.4014,85.635,84.9731,85.16,84060.0
2016-06-23 10:00:00,109.33,109.76,109.3,109.62,42042.0,85.1289,85.4637,85.1055,85.3547,42042.0
2016-06-23 10:30:00,109.61,109.7,109.51,109.52,29983.0,85.3469,85.417,85.269,85.2768,29983.0
2016-06-23 11:00:00,109.56,109.58,109.36,109.5,48199.0,85.308,85.3235,85.1522,85.2612,48199.0
2016-06-23 11:30:00,109.49,109.74,109.47,109.73,24177.0,85.2535,85.4481,85.2379,85.4403,24177.0
2016-06-23 12:00:00,109.71,109.81,109.62,109.64,25553.0,85.4248,85.5026,85.3547,85.3702,25553.0
2016-06-23 12:30:00,109.63,109.66,109.4,109.56,21760.0,85.3625,85.3858,85.1834,85.308,21760.0
2016-06-23 13:00:00,109.57,109.68,109.54,109.54,17540.0,85.3157,85.4014,85.2924,85.2924,17540.0
2016-06-23 13:30:00,109.54,109.56,109.43,109.55,14967.0,85.2924,85.308,85.2067,85.3002,14967.0
2016-06-23 14:00:00,109.57,109.62,109.43,109.44,30076.0,85.3157,85.3547,85.2067,85.2145,30076.0
2016-06-23 14:30:00,109.43,109.57,109.41,109.52,14469.0,85.2067,85.3157,85.1912,85.2768,14469.0
2016-06-23 15:00:00,109.52,109.54,109.31,109.33,9837.0,85.2768,85.2924,85.1133,85.1289,9837.0
2016-06-23 15:30:00,109.33,110.0,109.32,110.0,105962.0,85.1289,85.6506,85.1211,85.6506,105962.0
2016-06-24 09:30:00,104.22,104.76,103.05,104.58,106260.0,81.15,81.5705,80.239,81.4303,106260.0
2016-06-24 10:00:00,104.56,105.07,104.43,104.59,55660.0,81.4148,81.8119,81.3135,81.4381,55660.0
2016-06-24 10:30:00,104.69,104.99,104.48,104.75,48724.0,81.516,81.7496,81.3525,81.5627,48724.0
2016-06-24 11:00:00,104.76,104.83,104.51,104.78,86359.0,81.5705,81.625,81.3758,81.5861,86359.0
2016-06-24 11:30:00,104.85,105.18,104.83,105.0,30120.0,81.6406,81.8975,81.625,81.7574,30120.0
2016-06-24 12:00:00,105.02,105.16,104.57,104.68,36573.0,81.7729,81.8819,81.4225,81.5082,36573.0
2016-06-24 12:30:00,104.66,104.67,104.27,104.32,28448.0,81.4926,81.5004,81.1889,81.2279,28448.0
2016-06-24 13:00:00,104.35,104.49,104.19,104.4,21799.0,81.2512,81.3602,81.1267,81.2902,21799.0
2016-06-24 13:30:00,104.39,104.55,104.24,104.46,40004.0,81.2824,81.407,81.1656,81.3369,40004.0
2016-06-24 14:00:00,104.61,104.68,104.33,104.39,17707.0,81.4537,81.5082,81.2357,81.2824,17707.0
2016-06-24 14:30:00,104.35,104.45,104.08,104.31,31283.0,81.2512,81.3291,81.041,81.2201,31283.0
2016-06-24 15:00:00,104.29,104.44,103.98,104.06,25789.0,81.2045,81.3213,80.9631,81.0254,25789.0
2016-06-24 15:30:00,104.06,104.54,103.97,104.0,108670.0,81.0254,81.3992,80.9554,80.9787,108670.0
2016-06-27 09:30:00,101.18,101.18,100.25,100.33,88927.0,78.7829,78.7829,78.0588,78.1211,88927.0
2016-06-27 10:00:00,100.3,100.55,99.55,99.58,89960.0,78.0977,78.2924,77.5138,77.5371,89960.0
2016-06-27 10:30:00,99.56,99.91,99.3,99.38,59646.0,77.5215,77.7941,77.3191,77.3814,59646.0
2016-06-27 11:00:00,99.33,99.78,99.33,99.7,38891.0,77.3425,77.6928,77.3425,77.6306,38891.0
2016-06-27 11:30:00,99.87,100.14,99.75,100.0,18373.0,77.7629,77.9732,77.6695,77.8641,18373.0
2016-06-27 12:00:00,99.99,100.11,99.81,100.0,34255.0,77.8564,77.9498,77.7162,77.8641,34255.0
2016-06-27 12:30:00,100.04,100.15,99.93,100.12,25570.0,77.8953,77.9809,77.8096,77.9576,25570.0
2016-06-27 13:00:00,100.2,100.35,100.13,100.26,11851.0,78.0199,78.1367,77.9654,78.0666,11851.0
2016-06-27 13:30:00,100.26,100.26,99.97,100.03,16305.0,78.0666,78.0666,77.8408,77.8875,16305.0
2016-06-27 14:00:00,100.04,100.13,99.77,99.93,16464.0,77.8953,77.9654,77.6851,77.8096,16464.0
2016-06-27 14:30:00,99.89,100.08,99.8,99.83,16604.0,77.7785,77.9264,77.7084,77.7318,16604.0
2016-06-27 15:00:00,99.85,100.02,99.61,99.8,28475.0,77.7473,77.8797,77.5605,77.7084,28475.0
2016-06-27 15:30:00,99.75,100.34,99.72,100.32,69652.0,77.6695,78.1289,77.6461,78.1133,69652.0
2016-06-28 09:30:00,98.96,99.37,98.39,99.27,160433.0,77.0544,77.3736,76.6105,77.2957,160433.0
2016-06-28 10:00:00,99.26,99.34,98.91,98.93,68854.0,77.288,77.3502,77.0154,77.031,68854.0
2016-06-28 10:30:00,98.95,99.08,98.9,98.98,73531.0,77.0466,77.1478,77.0076,77.0699,73531.0
2016-06-28 11:00:00,98.99,99.12,98.91,98.97,93779.0,77.0777,77.1789,77.0154,77.0621,93779.0
2016-06-28 11:30:00,99.0,99.4,98.94,99.36,38316.0,77.0855,77.397,77.0388,77.3658,38316.0
2016-06-28 12:00:00,99.38,99.41,99.16,99.2,35670.0,77.3814,77.4047,77.2101,77.2412,35670.0
2016-06-28 12:30:00,99.22,99.49,99.2,99.35,14934.0,77.2568,77.467,77.2412,77.358,14934.0
2016-06-28 13:00:00,99.38,99.44,99.18,99.28,19229.0,77.3814,77.4281,77.2257,77.3035,19229.0
2016-06-28 13:30:00,99.24,99.39,99.14,99.31,17043.0,77.2724,77.3892,77.1945,77.3269,17043.0
2016-06-28 14:00:00,99.28,99.38,99.16,99.37,20629.0,77.3035,77.3814,77.2101,77.3736,20629.0
2016-06-28 14:30:00,99.39,99.93,99.36,99.88,35364.0,77.3892,77.8096,77.3658,77.7707,35364.0
2016-06-28 15:00:00,99.89,99.94,99.59,99.67,45143.0,77.7785,77.8174,77.5449,77.6072,45143.0
2016-06-28 15:30:00,99.64,99.88,99.5,99.84,113124.0,77.5838,77.7707,77.4748,77.7396,113124.0
2016-06-29 09:30:00,100.61,100.73,100.46,100.64,49168.0,78.3391,78.4326,78.2223,78.3625,49168.0
2016-06-29 10:00:00,100.65,100.94,100.61,100.75,41128.0,78.3703,78.5961,78.3391,78.4481,41128.0
2016-06-29 10:30:00,100.72,100.85,100.69,100.78,36405.0,78.4248,78.526,78.4014,78.4715,36405.0
2016-06-29 11:00:00,100.74,101.15,100.74,100.98,28770.0,78.4403,78.7596,78.4403,78.6272,28770.0
2016-06-29 11:30:00,101.01,101.29,100.86,101.27,41193.0,78.6506,78.8686,78.5338,78.853,41193.0
2016-06-29 12:00:00,101.29,101.51,101.21,101.5,33377.0,78.8686,79.0399,78.8063,79.0321,33377.0
2016-06-29 12:30:00,101.5,101.5,101.32,101.33,13498.0,79.0321,79.0321,78.892,78.8997,13498.0
2016-06-29 13:00:00,101.34,101.4,101.28,101.34,15108.0,78.9075,78.9542,78.8608,78.9075,15108.0
2016-06-29 13:30:00,101.34,101.5,101.3,101.5,16679.0,78.9075,79.0321,78.8764,79.0321,16679.0
2016-06-29 14:00:00,101.48,101.67,101.42,101.58,21786.0,79.0165,79.1645,78.9698,79.0944,21786.0
2016-06-29 14:30:00,101.64,101.75,101.5,101.61,21577.0,79.1411,79.2268,79.0321,79.1178,21577.0
2016-06-29 15:00:00,101.65,101.81,101.6,101.67,22346.0,79.1489,79.2735,79.11,79.1645,22346.0
2016-06-29 15:30:00,101.68,101.71,101.46,101.55,41570.0,79.1723,79.1956,79.001,79.071,41570.0
2016-06-30 09:30:00,99.86,99.86,98.88,98.95,168315.0,77.7551,77.7551,76.9921,77.0466,168315.0
2016-06-30 10:00:00,98.96,99.0,98.84,98.85,72196.0,77.0544,77.0855,76.9609,76.9687,72196.0
2016-06-30 10:30:00,98.85,99.18,98.81,99.18,119317.0,76.9687,77.2257,76.9376,77.2257,119317.0
2016-06-30 11:00:00,99.2,99.35,99.04,99.3,44151.0,77.2412,77.358,77.1166,77.3191,44151.0
2016-06-30 11:30:00,99.3,99.56,99.18,99.27,72481.0,77.3191,77.5215,77.2257,77.2957,72481.0
2016-06-30 12:00:00,99.31,99.84,99.31,99.79,28700.0,77.3269,77.7396,77.3269,77.7006,28700.0
2016-06-30 12:30:00,99.78,99.88,99.67,99.76,20525.0,77.6928,77.7707,77.6072,77.6773,20525.0
2016-06-30 13:00:00,99.77,99.85,99.58,99.66,28211.0,77.6851,77.7473,77.5371,77.5994,28211.0
2016-06-30 13:30:00,99.71,99.9,99.66,99.81,39406.0,77.6383,77.7863,77.5994,77.7162,39406.0
2016-06-30 14:00:00,99.83,99.94,99.66,99.7,44154.0,77.7318,77.8174,77.5994,77.6306,44154.0
2016-06-30 14:30:00,99.73,99.78,99.59,99.73,37466.0,77.6539,77.6928,77.5449,77.6539,37466.0
2016-06-30 15:00:00,99.79,99.8,99.56,99.78,50106.0,77.7006,77.7084,77.5215,77.6928,50106.0
2016-06-30 15:30:00,99.8,99.95,99.6,99.95,103463.0,77.7084,77.8252,77.5527,77.8252,103463.0
2016-07-01 09:30:00,99.58,100.04,99.51,100.02,59332.0,77.5371,77.8953,77.4826,77.8797,59332.0
2016-07-01 10:00:00,100.02,100.21,99.85,100.11,33475.0,77.8797,78.0277,77.7473,77.9498,33475.0
2016-07-01 10:30:00,100.11,100.17,100.0,100.04,20925.0,77.9498,77.9965,77.8641,77.8953,20925.0
2016-07-01 11:00:00,100.01,100.12,99.48,99.5,47007.0,77.8719,77.9576,77.4593,77.4748,47007.0
2016-07-01 11:30:00,99.54,99.68,99.43,99.62,21356.0,77.506,77.615,77.4203,77.5683,21356.0
2016-07-01 12:00:00,99.6,99.63,99.36,99.39,24674.0,77.5527,77.576,77.3658,77.3892,24674.0
2016-07-01 12:30:00,99.44,99.54,99.38,99.5,82191.0,77.4281,77.506,77.3814,77.4748,82191.0
2016-07-01 13:00:00,99.5,99.69,99.48,99.56,16277.0,77.4748,77.6228,77.4593,77.5215,16277.0
2016-07-01 13:30:00,99.53,99.64,99.47,99.54,11920.0,77.4982,77.5838,77.4515,77.506,11920.0
2016-07-01 14:00:00,99.57,99.69,99.49,99.67,17840.0,77.5293,77.6228,77.467,77.6072,17840.0
2016-07-01 14:30:00,99.67,99.7,99.53,99.7,9062.0,77.6072,77.6306,77.4982,77.6306,9062.0
2016-07-01 15:00:00,99.71,99.83,99.7,99.8,15522.0,77.6383,77.7318,77.6306,77.7084,15522.0
2016-07-01 15:30:00,99.8,99.82,99.6,99.67,60255.0,77.7084,77.724,77.5527,77.6072,60255.0
2016-07-05 09:30:00,99.64,99.68,99.41,99.48,50527.0,77.5838,77.615,77.4047,77.4593,50527.0
2016-07-05 10:00:00,99.48,99.59,99.4,99.51,27341.0,77.4593,77.5449,77.397,77.4826,27341.0
2016-07-05 10:30:00,99.49,99.61,99.31,99.31,32277.0,77.467,77.5605,77.3269,77.3269,32277.0
2016-07-05 11:00:00,99.3,99.31,99.02,99.21,37018.0,77.3191,77.3269,77.1011,77.249,37018.0
2016-07-05 11:30:00,99.19,99.25,99.09,99.12,7892.0,77.2334,77.2802,77.1556,77.1789,7892.0
2016-07-05 12:00:00,99.13,99.27,99.06,99.21,25743.0,77.1867,77.2957,77.1322,77.249,25743.0
2016-07-05 12:30:00,99.21,99.29,99.08,99.29,8055.0,77.249,77.3113,77.1478,77.3113,8055.0
2016-07-05 13:00:00,99.3,99.3,99.11,99.11,9605.0,77.3191,77.3191,77.1712,77.1712,9605.0
2016-07-05 13:30:00,99.11,99.15,99.0,99.04,10737.0,77.1712,77.2023,77.0855,77.1166,10737.0
2016-07-05 14:00:00,99.03,99.21,99.03,99.07,7038.0,77.1089,77.249,77.1089,77.14,7038.0
2016-07-05 14:30:00,99.07,99.13,98.9,98.99,22920.0,77.14,77.1867,77.0076,77.0777,22920.0
2016-07-05 15:00:00,98.97,99.04,98.91,99.0,40422.0,77.0621,77.1166,77.0154,77.0855,40422.0
2016-07-05 15:30:00,99.0,99.26,98.96,99.18,88112.0,77.0855,77.288,77.0544,77.2257,88112.0
2016-07-06 09:30:00,99.36,99.36,98.55,98.89,71368.0,77.3658,77.3658,76.7351,76.9999,71368.0
2016-07-06 10:00:00,98.85,99.07,98.53,98.56,44585.0,76.9687,77.14,76.7195,76.7429,44585.0
2016-07-06 10:30:00,98.54,98.9,98.48,98.9,39786.0,76.7273,77.0076,76.6806,77.0076,39786.0
2016-07-06 11:00:00,98.96,99.31,98.96,99.09,29930.0,77.0544,77.3269,77.0544,77.1556,29930.0
2016-07-06 11:30:00,99.11,99.32,99.09,99.3,13717.0,77.1712,77.3347,77.1556,77.3191,13717.0
2016-07-06 12:00:00,99.29,99.54,99.26,99.43,11204.0,77.3113,77.506,77.288,77.4203,11204.0
2016-07-06 12:30:00,99.46,99.54,99.39,99.5,11508.0,77.4437,77.506,77.3892,77.4748,11508.0
2016-07-06 13:00:00,99.52,99.56,99.35,99.45,17422.0,77.4904,77.5215,77.358,77.4359,17422.0
2016-07-06 13:30:00,99.44,99.48,99.28,99.44,11546.0,77.4281,77.4593,77.3035,77.4281,11546.0
2016-07-06 14:00:00,99.44,99.53,99.28,99.38,8174.0,77.4281,77.4982,77.3035,77.3814,8174.0
2016-07-06 14:30:00,99.39,99.82,99.39,99.76,13293.0,77.3892,77.724,77.3892,77.6773,13293.0
2016-07-06 15:00:00,99.76,99.8,99.56,99.63,11699.0,77.6773,77.7084,77.5215,77.576,11699.0
2016-07-06 15:30:00,99.65,99.85,99.59,99.8,56265.0,77.5916,77.7473,77.5449,77.7084,56265.0
2016-07-07 09:30:00,100.47,100.84,100.47,100.71,67145.0,78.2301,78.5182,78.2301,78.417,67145.0
2016-07-07 10:00:00,100.75,100.76,100.48,100.72,24210.0,78.4481,78.4559,78.2379,78.4248,24210.0
2016-07-07 10:30:00,100.74,100.77,100.46,100.51,14537.0,78.4403,78.4637,78.2223,78.2613,14537.0
2016-07-07 11:00:00,100.5,100.53,100.12,100.23,27077.0,78.2535,78.2768,77.9576,78.0432,27077.0
2016-07-07 11:30:00,100.23,100.31,100.13,100.3,12215.0,78.0432,78.1055,77.9654,78.0977,12215.0
2016-07-07 12:00:00,100.34,100.44,100.26,100.39,15551.0,78.1289,78.2067,78.0666,78.1678,15551.0
2016-07-07 12:30:00,100.34,100.45,100.14,100.19,32154.0,78.1289,78.2145,77.9732,78.0121,32154.0
2016-07-07 13:00:00,100.23,100.36,100.1,100.23,12689.0,78.0432,78.1445,77.942,78.0432,12689.0
2016-07-07 13:30:00,100.23,100.37,100.16,100.24,7630.0,78.0432,78.1522,77.9887,78.051,7630.0
2016-07-07 14:00:00,100.19,100.33,100.07,100.16,17182.0,78.0121,78.1211,77.9187,77.9887,17182.0
2016-07-07 14:30:00,100.2,100.24,100.05,100.14,9272.0,78.0199,78.051,77.9031,77.9732,9272.0
2016-07-07 15:00:00,100.1,100.47,100.09,100.46,14795.0,77.942,78.2301,77.9342,78.2223,14795.0
2016-07-07 15:30:00,100.47,100.65,100.4,100.57,37814.0,78.2301,78.3703,78.1756,78.308,37814.0
2016-07-08 09:30:00,101.21,101.78,101.08,101.67,59097.0,78.8063,79.2501,78.7051,79.1645,59097.0
2016-07-08 10:00:00,101.72,102.11,101.57,101.7,36737.0,79.2034,79.5071,79.0866,79.1878,36737.0
2016-07-08 10:30:00,101.77,101.81,101.56,101.65,25386.0,79.2423,79.2735,79.0788,79.1489,25386.0
2016-07-08 11:00:00,101.64,101.78,101.6,101.77,10053.0,79.1411,79.2501,79.11,79.2423,10053.0
2016-07-08 11:30:00,101.73,101.8,101.71,101.71,10032.0,79.2112,79.2657,79.1956,79.1956,10032.0
2016-07-08 12:00:00,101.73,101.91,101.71,101.78,12703.0,79.2112,79.3514,79.1956,79.2501,12703.0
2016-07-08 12:30:00,101.82,101.92,101.77,101.86,9050.0,79.2813,79.3591,79.2423,79.3124,9050.0
2016-07-08 13:00:00,101.86,101.96,101.82,101.91,10014.0,79.3124,79.3903,79.2813,79.3514,10014.0
2016-07-08 13:30:00,101.95,101.97,101.83,101.89,11381.0,79.3825,79.3981,79.2891,79.3358,11381.0
2016-07-08 14:00:00,101.87,102.0,101.84,102.0,24272.0,79.3202,79.4214,79.2968,79.4214,24272.0
2016-07-08 14:30:00,102.0,102.17,101.99,102.04,20069.0,79.4214,79.5538,79.4136,79.4526,20069.0
2016-07-08 15:00:00,102.04,102.1,101.96,102.0,17409.0,79.4526,79.4993,79.3903,79.4214,17409.0
2016-07-08 15:30:00,102.03,102.11,101.93,102.0,45294.0,79.4448,79.5071,79.3669,79.4214,45294.0
2016-07-11 09:30:00,104.92,105.56,104.84,105.26,106968.0,81.6951,82.1934,81.6328,81.9598,106968.0
2016-07-11 10:00:00,105.24,105.45,105.15,105.22,76909.0,81.9442,82.1077,81.8741,81.9287,76909.0
2016-07-11 10:30:00,105.26,105.36,105.13,105.28,78774.0,81.9598,82.0377,81.8586,81.9754,78774.0
2016-07-11 11:00:00,105.28,105.39,105.21,105.34,66239.0,81.9754,82.061,81.9209,82.0221,66239.0
2016-07-11 11:30:00,105.38,105.5,105.36,105.4,18591.0,82.0532,82.1467,82.0377,82.0688,18591.0
2016-07-11 12:00:00,105.42,105.43,105.34,105.43,17853.0,82.0844,82.0922,82.0221,82.0922,17853.0
2016-07-11 12:30:00,105.45,105.5,105.37,105.41,11531.0,82.1077,82.1467,82.0455,82.0766,11531.0
2016-07-11 13:00:00,105.41,105.45,105.33,105.36,11345.0,82.0766,82.1077,82.0143,82.0377,11345.0
2016-07-11 13:30:00,105.33,105.58,105.33,105.54,26396.0,82.0143,82.209,82.0143,82.1778,26396.0
2016-07-11 14:00:00,105.53,105.73,105.53,105.68,17549.0,82.17,82.3258,82.17,82.2868,17549.0
2016-07-11 14:30:00,105.66,105.75,105.57,105.71,13932.0,82.2713,82.3413,82.2012,82.3102,13932.0
2016-07-11 15:00:00,105.72,105.88,105.66,105.66,26864.0,82.318,82.4426,82.2713,82.2713,26864.0
2016-07-11 15:30:00,105.62,105.71,105.51,105.68,79068.0,82.2401,82.3102,82.1545,82.2868,79068.0
2016-07-12 09:30:00,106.75,107.28,106.75,107.14,46731.0,83.12,83.5327,83.12,83.4236,46731.0
2016-07-12 10:00:00,107.07,107.16,106.67,106.67,45413.0,83.3691,83.4392,83.0577,83.0577,45413.0
2016-07-12 10:30:00,106.69,106.83,106.69,106.75,29179.0,83.0733,83.1823,83.0733,83.12,29179.0
2016-07-12 11:00:00,106.75,106.75,106.57,106.69,43250.0,83.12,83.12,82.9798,83.0733,43250.0
2016-07-12 11:30:00,106.67,106.81,106.67,106.79,15167.0,83.0577,83.1667,83.0577,83.1511,15167.0
2016-07-12 12:00:00,106.79,106.79,106.68,106.72,13315.0,83.1511,83.1511,83.0655,83.0966,13315.0
2016-07-12 12:30:00,106.7,106.73,106.61,106.69,19116.0,83.081,83.1044,83.011,83.0733,19116.0
2016-07-12 13:00:00,106.66,106.84,106.66,106.76,20253.0,83.0499,83.1901,83.0499,83.1278,20253.0
2016-07-12 13:30:00,106.75,106.83,106.69,106.74,13803.0,83.12,83.1823,83.0733,83.1122,13803.0
2016-07-12 14:00:00,106.71,106.84,106.71,106.78,13943.0,83.0888,83.1901,83.0888,83.1433,13943.0
2016-07-12 14:30:00,106.77,106.87,106.66,106.67,12642.0,83.1355,83.2134,83.0499,83.0577,12642.0
2016-07-12 15:00:00,106.7,106.74,106.61,106.66,21708.0,83.081,83.1122,83.011,83.0499,21708.0
2016-07-12 15:30:00,106.68,106.68,106.51,106.54,57585.0,83.0655,83.0655,82.9331,82.9565,57585.0
2016-07-13 09:30:00,108.11,108.49,107.36,107.44,118920.0,84.1789,84.4748,83.5949,83.6572,118920.0
2016-07-13 10:00:00,107.45,107.64,107.45,107.57,39045.0,83.665,83.813,83.665,83.7585,39045.0
2016-07-13 10:30:00,107.58,107.74,107.52,107.64,25868.0,83.7662,83.8908,83.7195,83.813,25868.0
2016-07-13 11:00:00,107.63,107.66,107.27,107.36,24146.0,83.8052,83.8285,83.5249,83.5949,24146.0
2016-07-13 11:30:00,107.32,107.44,107.26,107.41,21176.0,83.5638,83.6572,83.5171,83.6339,21176.0
2016-07-13 12:00:00,107.4,107.51,107.35,107.35,12166.0,83.6261,83.7117,83.5872,83.5872,12166.0
2016-07-13 12:30:00,107.37,107.42,107.28,107.42,8642.0,83.6027,83.6417,83.5327,83.6417,8642.0
2016-07-13 13:00:00,107.45,107.77,107.43,107.68,24961.0,83.665,83.9142,83.6495,83.8441,24961.0
2016-07-13 13:30:00,107.67,107.92,107.63,107.79,25754.0,83.8363,84.031,83.8052,83.9298,25754.0
2016-07-13 14:00:00,107.78,107.95,107.77,107.91,16853.0,83.922,84.0543,83.9142,84.0232,16853.0
2016-07-13 14:30:00,107.9,108.0,107.78,107.94,23524.0,84.0154,84.0933,83.922,84.0466,23524.0
2016-07-13 15:00:00,107.97,108.08,107.83,107.85,25091.0,84.0699,84.1556,83.9609,83.9765,25091.0
2016-07-13 15:30:00,107.85,108.0,107.82,107.89,66499.0,83.9765,84.0933,83.9531,84.0076,66499.0
2016-07-14 09:30:00,108.39,108.41,107.81,107.99,42520.0,84.3969,84.4125,83.9453,84.0855,42520.0
2016-07-14 10:00:00,108.05,108.28,108.01,108.18,17356.0,84.1322,84.3113,84.1011,84.2334,17356.0
2016-07-14 10:30:00,108.21,108.31,108.13,108.16,27334.0,84.2568,84.3347,84.1945,84.2179,27334.0
2016-07-14 11:00:00,108.19,108.33,108.09,108.17,15068.0,84.2412,84.3502,84.1634,84.2256,15068.0
2016-07-14 11:30:00,108.2,108.34,108.19,108.23,8400.0,84.249,84.358,84.2412,84.2724,8400.0
2016-07-14 12:00:00,108.27,108.35,108.17,108.21,9328.0,84.3035,84.3658,84.2256,84.2568,9328.0
2016-07-14 12:30:00,108.15,108.26,108.08,108.09,12695.0,84.2101,84.2957,84.1556,84.1634,12695.0
2016-07-14 13:00:00,108.14,108.14,107.9,107.91,11264.0,84.2023,84.2023,84.0154,84.0232,11264.0
2016-07-14 13:30:00,107.95,108.12,107.93,108.03,8276.0,84.0543,84.1867,84.0388,84.1166,8276.0
2016-07-14 14:00:00,108.02,108.1,107.88,108.05,10402.0,84.1089,84.1711,83.9998,84.1322,10402.0
2016-07-14 14:30:00,108.04,108.15,108.03,108.03,6350.0,84.1244,84.2101,84.1166,84.1166,6350.0
2016-07-14 15:00:00,108.03,108.23,107.99,108.12,16410.0,84.1166,84.2724,84.0855,84.1867,16410.0
2016-07-14 15:30:00,108.13,108.13,107.94,107.99,43973.0,84.1945,84.1945,84.0466,84.0855,43973.0
2016-07-15 09:30:00,108.94,109.1,108.54,109.02,45115.0,84.8252,84.9498,84.5137,84.8875,45115.0
2016-07-15 10:00:00,109.01,109.14,108.85,108.85,26548.0,84.8797,84.9809,84.7551,84.7551,26548.0
2016-07-15 10:30:00,108.88,109.07,108.86,108.99,13991.0,84.7785,84.9264,84.7629,84.8641,13991.0
2016-07-15 11:00:00,108.99,109.04,108.89,109.0,25325.0,84.8641,84.9031,84.7863,84.8719,25325.0
2016-07-15 11:30:00,109.0,109.08,108.97,109.03,16595.0,84.8719,84.9342,84.8486,84.8953,16595.0
2016-07-15 12:00:00,109.01,109.1,108.93,109.01,11911.0,84.8797,84.9498,84.8174,84.8797,11911.0
2016-07-15 12:30:00,109.01,109.01,108.82,108.88,8447.0,84.8797,84.8797,84.7318,84.7785,8447.0
2016-07-15 13:00:00,108.9,109.01,108.89,108.97,11996.0,84.7941,84.8797,84.7863,84.8486,11996.0
2016-07-15 13:30:00,108.96,109.02,108.92,108.94,12822.0,84.8408,84.8875,84.8096,84.8252,12822.0
2016-07-15 14:00:00,108.97,109.06,108.93,108.98,13386.0,84.8486,84.9186,84.8174,84.8563,13386.0
2016-07-15 14:30:00,108.97,109.06,108.94,109.01,12581.0,84.8486,84.9186,84.8252,84.8797,12581.0
2016-07-15 15:00:00,109.0,109.09,108.95,109.09,12751.0,84.8719,84.942,84.833,84.942,12751.0
2016-07-15 15:30:00,109.07,109.09,108.8,108.82,54477.0,84.9264,84.942,84.7162,84.7318,54477.0
2016-07-18 09:30:00,108.68,108.91,108.54,108.68,27139.0,84.6228,84.8018,84.5137,84.6228,27139.0
2016-07-18 10:00:00,108.68,108.95,108.68,108.94,13967.0,84.6228,84.833,84.6228,84.8252,13967.0
2016-07-18 10:30:00,108.95,109.08,108.95,109.06,11159.0,84.833,84.9342,84.833,84.9186,11159.0
2016-07-18 11:00:00,109.06,109.09,108.96,108.97,15249.0,84.9186,84.942,84.8408,84.8486,15249.0
2016-07-18 11:30:00,109.0,109.0,108.86,108.94,6427.0,84.8719,84.8719,84.7629,84.8252,6427.0
2016-07-18 12:00:00,108.94,108.97,108.86,108.87,3610.0,84.8252,84.8486,84.7629,84.7707,3610.0
2016-07-18 12:30:00,108.88,109.0,108.81,108.97,4800.0,84.7785,84.8719,84.724,84.8486,4800.0
2016-07-18 13:00:00,109.0,109.06,108.94,108.99,14548.0,84.8719,84.9186,84.8252,84.8641,14548.0
2016-07-18 13:30:00,109.03,109.05,108.97,109.03,9930.0,84.8953,84.9109,84.8486,84.8953,9930.0
2016-07-18 14:00:00,109.0,109.08,108.94,109.0,6581.0,84.8719,84.9342,84.8252,84.8719,6581.0
2016-07-18 14:30:00,109.01,109.08,109.01,109.07,8391.0,84.8797,84.9342,84.8797,84.9264,8391.0
2016-07-18 15:00:00,109.05,109.11,109.01,109.08,16197.0,84.9109,84.9576,84.8797,84.9342,16197.0
2016-07-18 15:30:00,109.09,109.18,108.97,108.99,48702.0,84.942,85.0121,84.8486,84.8641,48702.0
2016-07-19 09:30:00,108.68,108.7,108.21,108.28,25508.0,84.6228,84.6383,84.2568,84.3113,25508.0
2016-07-19 10:00:00,108.31,108.47,108.31,108.35,5715.0,84.3347,84.4592,84.3347,84.3658,5715.0
2016-07-19 10:30:00,108.39,108.49,108.31,108.47,12565.0,84.3969,84.4748,84.3347,84.4592,12565.0
2016-07-19 11:00:00,108.48,108.52,108.26,108.3,10926.0,84.467,84.4982,84.2957,84.3269,10926.0
2016-07-19 11:30:00,108.3,108.37,108.17,108.21,11309.0,84.3269,84.3814,84.2256,84.2568,11309.0
2016-07-19 12:00:00,108.23,108.3,108.13,108.3,6812.0,84.2724,84.3269,84.1945,84.3269,6812.0
2016-07-19 12:30:00,108.3,108.33,108.24,108.29,6130.0,84.3269,84.3502,84.2802,84.3191,6130.0
2016-07-19 13:00:00,108.32,108.33,108.23,108.23,4897.0,84.3424,84.3502,84.2724,84.2724,4897.0
2016-07-19 13:30:00,108.23,108.3,108.19,108.23,6959.0,84.2724,84.3269,84.2412,84.2724,6959.0
2016-07-19 14:00:00,108.22,108.42,108.18,108.42,13720.0,84.2646,84.4203,84.2334,84.4203,13720.0
2016-07-19 14:30:00,108.39,108.48,108.31,108.45,19217.0,84.3969,84.467,84.3347,84.4437,19217.0
2016-07-19 15:00:00,108.44,108.53,108.44,108.49,10543.0,84.4359,84.506,84.4359,84.4748,10543.0
2016-07-19 15:30:00,108.51,108.59,108.49,108.59,38357.0,84.4904,84.5527,84.4748,84.5527,38357.0
2016-07-20 09:30:00,108.9,109.11,108.72,109.11,24165.0,84.7941,84.9576,84.6539,84.9576,24165.0
2016-07-20 10:00:00,109.0,109.25,108.93,109.18,14744.0,84.8719,85.0666,84.8174,85.0121,14744.0
2016-07-20 10:30:00,109.18,109.28,109.18,109.23,7452.0,85.0121,85.0899,85.0121,85.051,7452.0
2016-07-20 11:00:00,109.23,109.27,109.17,109.25,16509.0,85.051,85.0822,85.0043,85.0666,16509.0
2016-07-20 11:30:00,109.26,109.26,109.16,109.2,9946.0,85.0744,85.0744,84.9965,85.0276,9946.0
2016-07-20 12:00:00,109.19,109.2,109.1,109.1,5322.0,85.0199,85.0276,84.9498,84.9498,5322.0
2016-07-20 12:30:00,109.09,109.13,109.07,109.09,7509.0,84.942,84.9731,84.9264,84.942,7509.0
2016-07-20 13:00:00,109.11,109.2,109.1,109.2,5197.0,84.9576,85.0276,84.9498,85.0276,5197.0
2016-07-20 13:30:00,109.19,109.25,109.17,109.23,6940.0,85.0199,85.0666,85.0043,85.051,6940.0
2016-07-20 14:00:00,109.25,109.29,109.22,109.23,5715.0,85.0666,85.0977,85.0432,85.051,5715.0
2016-07-20 14:30:00,109.23,109.3,109.13,109.14,7774.0,85.051,85.1055,84.9731,84.9809,7774.0
2016-07-20 15:00:00,109.19,109.29,109.14,109.27,11564.0,85.0199,85.0977,84.9809,85.0822,11564.0
2016-07-20 15:30:00,109.25,109.4,109.24,109.32,35278.0,85.0666,85.1834,85.0588,85.1211,35278.0
2016-07-21 09:30:00,109.16,109.44,109.12,109.28,26467.0,84.9965,85.2145,84.9654,85.0899,26467.0
2016-07-21 10:00:00,109.28,109.48,109.25,109.39,27732.0,85.0899,85.2457,85.0666,85.1756,27732.0
2016-07-21 10:30:00,109.4,109.45,109.3,109.35,10902.0,85.1834,85.2223,85.1055,85.1444,10902.0
2016-07-21 11:00:00,109.33,109.38,109.28,109.28,9986.0,85.1289,85.1678,85.0899,85.0899,9986.0
2016-07-21 11:30:00,109.28,109.28,108.95,109.06,8677.0,85.0899,85.0899,84.833,84.9186,8677.0
2016-07-21 12:00:00,109.09,109.13,108.98,108.98,11968.0,84.942,84.9731,84.8563,84.8563,11968.0
2016-07-21 12:30:00,108.98,109.03,108.87,108.89,7825.0,84.8563,84.8953,84.7707,84.7863,7825.0
2016-07-21 13:00:00,108.85,108.95,108.77,108.95,7702.0,84.7551,84.833,84.6928,84.833,7702.0
2016-07-21 13:30:00,108.94,108.95,108.74,108.8,11621.0,84.8252,84.833,84.6695,84.7162,11621.0
2016-07-21 14:00:00,108.82,108.9,108.8,108.89,10958.0,84.7318,84.7941,84.7162,84.7863,10958.0
2016-07-21 14:30:00,108.88,108.99,108.79,108.86,13269.0,84.7785,84.8641,84.7084,84.7629,13269.0
2016-07-21 15:00:00,108.85,108.86,108.67,108.84,14298.0,84.7551,84.7629,84.615,84.7473,14298.0
2016-07-21 15:30:00,108.83,108.96,108.81,108.86,39231.0,84.7395,84.8408,84.724,84.7629,39231.0
2016-07-22 09:30:00,109.62,109.73,109.5,109.56,36735.0,85.3547,85.4403,85.2612,85.308,36735.0
2016-07-22 10:00:00,109.56,109.72,109.53,109.57,14762.0,85.308,85.4325,85.2846,85.3157,14762.0
2016-07-22 10:30:00,109.6,109.76,109.6,109.67,17930.0,85.3391,85.4637,85.3391,85.3936,17930.0
2016-07-22 11:00:00,109.71,109.72,109.59,109.63,20552.0,85.4248,85.4325,85.3313,85.3625,20552.0
2016-07-22 11:30:00,109.64,109.75,109.6,109.75,8839.0,85.3702,85.4559,85.3391,85.4559,8839.0
2016-07-22 12:00:00,109.71,109.8,109.69,109.8,7009.0,85.4248,85.4948,85.4092,85.4948,7009.0
2016-07-22 12:30:00,109.86,109.88,109.75,109.76,5901.0,85.5416,85.5571,85.4559,85.4637,5901.0
2016-07-22 13:00:00,109.76,109.76,109.58,109.64,8165.0,85.4637,85.4637,85.3235,85.3702,8165.0
2016-07-22 13:30:00,109.66,109.68,109.59,109.62,5091.0,85.3858,85.4014,85.3313,85.3547,5091.0
2016-07-22 14:00:00,109.62,109.67,109.56,109.65,9152.0,85.3547,85.3936,85.308,85.378,9152.0
2016-07-22 14:30:00,109.66,109.67,109.59,109.62,3468.0,85.3858,85.3936,85.3313,85.3547,3468.0
2016-07-22 15:00:00,109.62,109.75,109.58,109.7,10662.0,85.3547,85.4559,85.3235,85.417,10662.0
2016-07-22 15:30:00,109.68,109.73,109.61,109.66,21247.0,85.4014,85.4403,85.3469,85.3858,21247.0
2016-07-25 09:30:00,109.9,110.14,109.82,109.95,24747.0,85.5727,85.7596,85.5104,85.6116,24747.0
2016-07-25 10:00:00,109.91,109.95,109.64,109.74,13304.0,85.5805,85.6116,85.3702,85.4481,13304.0
2016-07-25 10:30:00,109.71,109.78,109.67,109.67,8066.0,85.4248,85.4793,85.3936,85.3936,8066.0
2016-07-25 11:00:00,109.69,109.76,109.62,109.74,8376.0,85.4092,85.4637,85.3547,85.4481,8376.0
2016-07-25 11:30:00,109.68,109.75,109.62,109.7,9721.0,85.4014,85.4559,85.3547,85.417,9721.0
2016-07-25 12:00:00,109.7,109.71,109.62,109.67,5783.0,85.417,85.4248,85.3547,85.3936,5783.0
2016-07-25 12:30:00,109.66,109.81,109.64,109.78,4503.0,85.3858,85.5026,85.3702,85.4793,4503.0
2016-07-25 13:00:00,109.78,109.87,109.75,109.84,8781.0,85.4793,85.5493,85.4559,85.526,8781.0
2016-07-25 13:30:00,109.85,109.85,109.74,109.77,7795.0,85.5338,85.5338,85.4481,85.4715,7795.0
2016-07-25 14:00:00,109.74,109.82,109.68,109.72,6093.0,85.4481,85.5104,85.4014,85.4325,6093.0
2016-07-25 14:30:00,109.72,109.75,109.62,109.62,11011.0,85.4325,85.4559,85.3547,85.3547,11011.0
2016-07-25 15:00:00,109.65,109.76,109.64,109.7,14215.0,85.378,85.4637,85.3702,85.417,14215.0
2016-07-25 15:30:00,109.69,109.75,109.64,109.68,43221.0,85.4092,85.4559,85.3702,85.4014,43221.0
2016-07-26 09:30:00,109.24,109.77,109.22,109.53,27582.0,85.0588,85.4715,85.0432,85.2846,27582.0
2016-07-26 10:00:00,109.54,109.76,109.49,109.73,14910.0,85.2924,85.4637,85.2535,85.4403,14910.0
2016-07-26 10:30:00,109.73,109.76,109.27,109.27,12791.0,85.4403,85.4637,85.0822,85.0822,12791.0
2016-07-26 11:00:00,109.31,109.41,109.25,109.4,6773.0,85.1133,85.1912,85.0666,85.1834,6773.0
2016-07-26 11:30:00,109.4,109.65,109.34,109.59,8649.0,85.1834,85.378,85.1367,85.3313,8649.0
2016-07-26 12:00:00,109.59,109.75,109.57,109.65,7910.0,85.3313,85.4559,85.3157,85.378,7910.0
2016-07-26 12:30:00,109.63,109.64,109.57,109.64,4292.0,85.3625,85.3702,85.3157,85.3702,4292.0
2016-07-26 13:00:00,109.64,109.64,109.42,109.47,7567.0,85.3702,85.3702,85.1989,85.2379,7567.0
2016-07-26 13:30:00,109.42,109.48,109.4,109.48,5732.0,85.1989,85.2457,85.1834,85.2457,5732.0
2016-07-26 14:00:00,109.47,109.54,109.39,109.49,11808.0,85.2379,85.2924,85.1756,85.2535,11808.0
2016-07-26 14:30:00,109.52,109.62,109.52,109.56,4224.0,85.2768,85.3547,85.2768,85.308,4224.0
2016-07-26 15:00:00,109.54,109.6,109.52,109.58,6394.0,85.2924,85.3391,85.2768,85.3235,6394.0
2016-07-26 15:30:00,109.6,109.63,109.5,109.59,23657.0,85.3391,85.3625,85.2612,85.3313,23657.0
2016-07-27 09:30:00,111.41,111.46,111.0,111.13,54313.0,86.7484,86.7874,86.4292,86.5304,54313.0
2016-07-27 10:00:00,111.14,111.14,110.69,110.71,24255.0,86.5382,86.5382,86.1878,86.2034,24255.0
2016-07-27 10:30:00,110.71,110.71,110.57,110.63,14883.0,86.2034,86.2034,86.0944,86.1411,14883.0
2016-07-27 11:00:00,110.61,110.68,110.38,110.64,15876.0,86.1255,86.18,85.9464,86.1489,15876.0
2016-07-27 11:30:00,110.61,110.61,110.38,110.42,7549.0,86.1255,86.1255,85.9464,85.9776,7549.0
2016-07-27 12:00:00,110.43,110.49,110.32,110.42,5883.0,85.9854,86.0321,85.8997,85.9776,5883.0
2016-07-27 12:30:00,110.42,110.57,110.41,110.55,3845.0,85.9776,86.0944,85.9698,86.0788,3845.0
2016-07-27 13:00:00,110.58,110.58,110.46,110.49,12209.0,86.1022,86.1022,86.0087,86.0321,12209.0
2016-07-27 13:30:00,110.47,110.49,110.25,110.26,20534.0,86.0165,86.0321,85.8452,85.853,20534.0
2016-07-27 14:00:00,110.27,110.53,110.07,110.39,23940.0,85.8608,86.0632,85.7051,85.9542,23940.0
2016-07-27 14:30:00,110.38,110.56,110.38,110.52,12818.0,85.9464,86.0866,85.9464,86.0555,12818.0
2016-07-27 15:00:00,110.54,110.63,110.44,110.53,25611.0,86.071,86.1411,85.9932,86.0632,25611.0
2016-07-27 15:30:00,110.52,110.61,110.44,110.57,73365.0,86.0555,86.1255,85.9932,86.0944,73365.0
2016-07-28 09:30:00,111.22,111.32,110.2,110.59,103329.0,86.6005,86.6784,85.8063,86.11,103329.0
2016-07-28 10:00:00,110.62,110.68,110.25,110.27,30706.0,86.1333,86.18,85.8452,85.8608,30706.0
2016-07-28 10:30:00,110.32,110.4,110.03,110.03,39533.0,85.8997,85.962,85.6739,85.6739,39533.0
2016-07-28 11:00:00,110.06,110.2,109.9,110.17,29213.0,85.6973,85.8063,85.5727,85.7829,29213.0
2016-07-28 11:30:00,110.1,110.12,109.93,110.04,25045.0,85.7284,85.744,85.5961,85.6817,25045.0
2016-07-28 12:00:00,110.04,110.24,109.99,110.18,34554.0,85.6817,85.8374,85.6428,85.7907,34554.0
2016-07-28 12:30:00,110.14,110.24,110.1,110.24,8208.0,85.7596,85.8374,85.7284,85.8374,8208.0
2016-07-28 13:00:00,110.22,110.33,110.16,110.2,9658.0,85.8219,85.9075,85.7751,85.8063,9658.0
2016-07-28 13:30:00,110.19,110.37,110.09,110.36,63639.0,85.7985,85.9387,85.7206,85.9309,63639.0
2016-07-28 14:00:00,110.36,110.52,110.24,110.5,42413.0,85.9309,86.0555,85.8374,86.0399,42413.0
2016-07-28 14:30:00,110.51,110.7,110.51,110.66,24264.0,86.0477,86.1956,86.0477,86.1645,24264.0
2016-07-28 15:00:00,110.65,110.84,110.62,110.76,31849.0,86.1567,86.3046,86.1333,86.2423,31849.0
2016-07-28 15:30:00,110.8,110.98,110.73,110.75,73950.0,86.2735,86.4136,86.219,86.2345,73950.0
2016-07-29 09:30:00,112.42,112.79,111.96,112.0,102867.0,87.5349,87.823,87.1767,87.2078,102867.0
2016-07-29 10:00:00,112.02,112.07,111.7,112.06,104477.0,87.2234,87.2623,86.9743,87.2546,104477.0
2016-07-29 10:30:00,112.06,112.22,111.74,111.74,42201.0,87.2546,87.3791,87.0054,87.0054,42201.0
2016-07-29 11:00:00,111.78,111.8,111.35,111.39,45761.0,87.0365,87.0521,86.7017,86.7329,45761.0
2016-07-29 11:30:00,111.39,111.42,111.2,111.22,25217.0,86.7329,86.7562,86.5849,86.6005,25217.0
2016-07-29 12:00:00,111.27,111.3,111.14,111.19,10903.0,86.6394,86.6628,86.5382,86.5771,10903.0
2016-07-29 12:30:00,111.2,111.34,111.11,111.34,34649.0,86.5849,86.6939,86.5149,86.6939,34649.0
2016-07-29 13:00:00,111.36,111.6,111.35,111.58,9673.0,86.7095,86.8964,86.7017,86.8808,9673.0
2016-07-29 13:30:00,111.58,111.62,111.43,111.43,12278.0,86.8808,86.912,86.764,86.764,12278.0
2016-07-29 14:00:00,111.43,111.46,111.13,111.13,31193.0,86.764,86.7874,86.5304,86.5304,31193.0
2016-07-29 14:30:00,111.12,111.37,110.88,111.36,59111.0,86.5226,86.7173,86.3358,86.7095,59111.0
2016-07-29 15:00:00,111.34,111.46,111.11,111.3,53339.0,86.6939,86.7874,86.5149,86.6628,53339.0
2016-07-29 15:30:00,111.31,111.78,111.29,111.6,106919.0,86.6706,87.0365,86.655,86.8964,106919.0
2016-08-01 09:30:00,112.12,112.2,111.32,111.48,54738.0,87.3013,87.3636,86.6784,86.8029,54738.0
2016-08-01 10:00:00,111.44,111.76,111.44,111.66,23453.0,86.7718,87.021,86.7718,86.9431,23453.0
2016-08-01 10:30:00,111.67,111.68,111.39,111.58,27345.0,86.9509,86.9587,86.7329,86.8808,27345.0
2016-08-01 11:00:00,111.57,111.74,111.56,111.61,17629.0,86.873,87.0054,86.8652,86.9042,17629.0
2016-08-01 11:30:00,111.61,111.65,111.3,111.31,18178.0,86.9042,86.9353,86.6628,86.6706,18178.0
2016-08-01 12:00:00,111.28,111.35,110.98,111.07,20994.0,86.6472,86.7017,86.4136,86.4837,20994.0
2016-08-01 12:30:00,111.09,111.24,111.08,111.15,8781.0,86.4993,86.6161,86.4915,86.546,8781.0
2016-08-01 13:00:00,111.16,111.31,111.08,111.27,9395.0,86.5538,86.6706,86.4915,86.6394,9395.0
2016-08-01 13:30:00,111.26,111.34,111.08,111.26,16650.0,86.6316,86.6939,86.4915,86.6316,16650.0
2016-08-01 14:00:00,111.31,111.4,111.12,111.15,16782.0,86.6706,86.7407,86.5226,86.546,16782.0
2016-08-01 14:30:00,111.16,111.28,111.15,111.28,30196.0,86.5538,86.6472,86.546,86.6472,30196.0
2016-08-01 15:00:00,111.28,111.32,111.14,111.15,37002.0,86.6472,86.6784,86.5382,86.546,37002.0
2016-08-01 15:30:00,111.19,111.35,111.13,111.19,82936.0,86.5771,86.7017,86.5304,86.5771,82936.0
2016-08-02 09:30:00,110.34,110.8,110.0,110.12,54595.0,85.9153,86.2735,85.6506,85.744,54595.0
2016-08-02 10:00:00,110.14,110.14,109.51,109.68,53310.0,85.7596,85.7596,85.269,85.4014,53310.0
2016-08-02 10:30:00,109.64,109.7,109.18,109.21,43268.0,85.3702,85.417,85.0121,85.0354,43268.0
2016-08-02 11:00:00,109.22,109.82,109.22,109.69,33779.0,85.0432,85.5104,85.0432,85.4092,33779.0
2016-08-02 11:30:00,109.68,109.7,109.32,109.4,20634.0,85.4014,85.417,85.1211,85.1834,20634.0
2016-08-02 12:00:00,109.4,109.57,109.34,109.42,17066.0,85.1834,85.3157,85.1367,85.1989,17066.0
2016-08-02 12:30:00,109.42,109.52,109.29,109.31,17757.0,85.1989,85.2768,85.0977,85.1133,17757.0
2016-08-02 13:00:00,109.31,109.31,109.18,109.31,22343.0,85.1133,85.1133,85.0121,85.1133,22343.0
2016-08-02 13:30:00,109.29,109.3,109.08,109.13,16730.0,85.0977,85.1055,84.9342,84.9731,16730.0
2016-08-02 14:00:00,109.11,109.75,109.08,109.59,47034.0,84.9576,85.4559,84.9342,85.3313,47034.0
2016-08-02 14:30:00,109.57,109.83,109.43,109.73,20183.0,85.3157,85.5182,85.2067,85.4403,20183.0
2016-08-02 15:00:00,109.72,109.83,109.65,109.78,31840.0,85.4325,85.5182,85.378,85.4793,31840.0
2016-08-02 15:30:00,109.77,110.03,109.76,109.96,71926.0,85.4715,85.6739,85.4637,85.6194,71926.0
2016-08-03 09:30:00,109.8,109.93,109.37,109.68,55527.0,85.4948,85.5961,85.16,85.4014,55527.0
2016-08-03 10:00:00,109.66,109.84,109.55,109.74,28170.0,85.3858,85.526,85.3002,85.4481,28170.0
2016-08-03 10:30:00,109.68,109.93,109.65,109.68,21140.0,85.4014,85.5961,85.378,85.4014,21140.0
2016-08-03 11:00:00,109.62,109.78,109.6,109.7,16872.0,85.3547,85.4793,85.3391,85.417,16872.0
2016-08-03 11:30:00,109.7,109.75,109.61,109.75,9319.0,85.417,85.4559,85.3469,85.4559,9319.0
2016-08-03 12:00:00,109.74,109.76,109.66,109.7,7887.0,85.4481,85.4637,85.3858,85.417,7887.0
2016-08-03 12:30:00,109.69,109.81,109.67,109.73,6650.0,85.4092,85.5026,85.3936,85.4403,6650.0
2016-08-03 13:00:00,109.72,109.79,109.67,109.69,5304.0,85.4325,85.487,85.3936,85.4092,5304.0
2016-08-03 13:30:00,109.72,109.79,109.7,109.79,11833.0,85.4325,85.487,85.417,85.487,11833.0
2016-08-03 14:00:00,109.78,109.81,109.68,109.68,13032.0,85.4793,85.5026,85.4014,85.4014,13032.0
2016-08-03 14:30:00,109.68,109.89,109.64,109.85,10999.0,85.4014,85.5649,85.3702,85.5338,10999.0
2016-08-03 15:00:00,109.84,110.05,109.83,110.01,24057.0,85.526,85.6895,85.5182,85.6583,24057.0
2016-08-03 15:30:00,110.01,110.08,109.85,110.05,70041.0,85.6583,85.7129,85.5338,85.6895,70041.0
2016-08-04 09:30:00,112.27,112.27,111.43,111.43,123604.0,87.4181,87.4181,86.764,86.764,123604.0
2016-08-04 10:00:00,111.51,111.81,111.44,111.67,26973.0,86.8263,87.0599,86.7718,86.9509,26973.0
2016-08-04 10:30:00,111.72,111.8,111.31,111.63,30770.0,86.9898,87.0521,86.6706,86.9197,30770.0
2016-08-04 11:00:00,111.61,111.67,111.35,111.45,50461.0,86.9042,86.9509,86.7017,86.7796,50461.0
2016-08-04 11:30:00,111.51,111.83,111.51,111.79,29194.0,86.8263,87.0755,86.8263,87.0443,29194.0
2016-08-04 12:00:00,111.82,112.16,111.81,111.93,35375.0,87.0677,87.3324,87.0599,87.1533,35375.0
2016-08-04 12:30:00,111.93,111.94,111.55,111.74,29633.0,87.1533,87.1611,86.8575,87.0054,29633.0
2016-08-04 13:00:00,111.71,111.9,111.62,111.74,302867.0,86.982,87.13,86.912,87.0054,302867.0
2016-08-04 13:30:00,111.72,111.98,111.67,111.92,20970.0,86.9898,87.1923,86.9509,87.1456,20970.0
2016-08-04 14:00:00,111.98,112.27,111.97,112.18,21613.0,87.1923,87.4181,87.1845,87.348,21613.0
2016-08-04 14:30:00,112.18,112.25,112.14,112.22,13087.0,87.348,87.4025,87.3169,87.3791,13087.0
2016-08-04 15:00:00,112.16,112.48,112.11,112.33,39376.0,87.3324,87.5816,87.2935,87.4648,39376.0
2016-08-04 15:30:00,112.33,112.42,112.22,112.35,62328.0,87.4648,87.5349,87.3791,87.4804,62328.0
2016-08-05 09:30:00,115.84,116.19,115.74,116.06,143025.0,90.1978,90.4704,90.12,90.3691,143025.0
2016-08-05 10:00:00,116.05,116.23,115.8,115.88,48112.0,90.3613,90.5015,90.1667,90.229,48112.0
2016-08-05 10:30:00,115.9,115.92,115.62,115.65,37347.0,90.2445,90.2601,90.0265,90.0499,37347.0
2016-08-05 11:00:00,115.63,115.79,115.59,115.6,22316.0,90.0343,90.1589,90.0032,90.011,22316.0
2016-08-05 11:30:00,115.59,115.72,115.45,115.45,27260.0,90.0032,90.1044,89.8942,89.8942,27260.0
2016-08-05 12:00:00,115.44,115.66,115.41,115.63,24297.0,89.8864,90.0577,89.863,90.0343,24297.0
2016-08-05 12:30:00,115.64,115.65,115.53,115.61,15954.0,90.0421,90.0499,89.9564,90.0187,15954.0
2016-08-05 13:00:00,115.59,115.68,115.56,115.66,21463.0,90.0032,90.0732,89.9798,90.0577,21463.0
2016-08-05 13:30:00,115.68,115.74,115.61,115.65,16717.0,90.0732,90.12,90.0187,90.0499,16717.0
2016-08-05 14:00:00,115.65,115.7,115.52,115.57,22444.0,90.0499,90.0888,89.9487,89.9876,22444.0
2016-08-05 14:30:00,115.61,115.72,115.59,115.7,17620.0,90.0187,90.1044,90.0032,90.0888,17620.0
2016-08-05 15:00:00,115.69,115.86,115.69,115.81,30963.0,90.081,90.2134,90.081,90.1745,30963.0
2016-08-05 15:30:00,115.8,115.98,115.78,115.92,70913.0,90.1667,90.3068,90.1511,90.2601,70913.0
2016-08-08 09:30:00,118.13,118.52,118.0,118.15,92493.0,91.9809,92.2846,91.8797,91.9965,92493.0
2016-08-08 10:00:00,118.15,118.24,117.95,117.95,52886.0,91.9965,92.0666,91.8408,91.8408,52886.0
2016-08-08 10:30:00,117.95,118.09,117.91,118.03,50824.0,91.8408,91.9498,91.8096,91.9031,50824.0
2016-08-08 11:00:00,118.0,118.0,117.76,117.78,30728.0,91.8797,91.8797,91.6928,91.7084,30728.0
2016-08-08 11:30:00,117.77,117.8,117.61,117.62,30522.0,91.7006,91.724,91.576,91.5838,30522.0
2016-08-08 12:00:00,117.61,117.61,117.52,117.52,29285.0,91.576,91.576,91.5059,91.5059,29285.0
2016-08-08 12:30:00,117.52,117.6,117.48,117.54,33433.0,91.5059,91.5682,91.4748,91.5215,33433.0
2016-08-08 13:00:00,117.54,117.55,117.49,117.51,30750.0,91.5215,91.5293,91.4826,91.4982,30750.0
2016-08-08 13:30:00,117.56,117.59,117.49,117.5,16335.0,91.5371,91.5604,91.4826,91.4904,16335.0
2016-08-08 14:00:00,117.5,117.51,117.29,117.29,47315.0,91.4904,91.4982,91.3269,91.3269,47315.0
2016-08-08 14:30:00,117.3,117.53,117.29,117.52,29780.0,91.3346,91.5137,91.3269,91.5059,29780.0
2016-08-08 15:00:00,117.52,117.57,117.41,117.43,27872.0,91.5059,91.5449,91.4203,91.4359,27872.0
2016-08-08 15:30:00,117.42,117.5,117.35,117.41,107071.0,91.4281,91.4904,91.3736,91.4203,107071.0
2016-08-09 09:30:00,117.11,117.43,116.76,116.92,28408.0,91.1867,91.4359,90.9142,91.0388,28408.0
2016-08-09 10:00:00,116.89,116.98,116.69,116.94,18687.0,91.0154,91.0855,90.8597,91.0543,18687.0
2016-08-09 10:30:00,116.93,117.1,116.83,117.06,21471.0,91.0465,91.1789,90.9687,91.1478,21471.0
2016-08-09 11:00:00,117.07,117.29,117.07,117.25,17171.0,91.1556,91.3269,91.1556,91.2957,17171.0
2016-08-09 11:30:00,117.26,117.37,117.21,117.23,22452.0,91.3035,91.3891,91.2646,91.2801,22452.0
2016-08-09 12:00:00,117.3,117.35,117.09,117.11,11237.0,91.3346,91.3736,91.1711,91.1867,11237.0
2016-08-09 12:30:00,117.13,117.19,117.11,117.14,12662.0,91.2023,91.249,91.1867,91.2101,12662.0
2016-08-09 13:00:00,117.14,117.16,116.97,116.99,11104.0,91.2101,91.2256,91.0777,91.0933,11104.0
2016-08-09 13:30:00,116.92,116.95,116.82,116.83,14796.0,91.0388,91.0621,90.9609,90.9687,14796.0
2016-08-09 14:00:00,116.85,117.01,116.79,116.98,13642.0,90.9843,91.1088,90.9375,91.0855,13642.0
2016-08-09 14:30:00,116.99,117.18,116.93,117.15,17033.0,91.0933,91.2412,91.0465,91.2178,17033.0
2016-08-09 15:00:00,117.15,117.3,117.15,117.29,21223.0,91.2178,91.3346,91.2178,91.3269,21223.0
2016-08-09 15:30:00,117.31,117.5,117.26,117.49,50187.0,91.3424,91.4904,91.3035,91.4826,50187.0
2016-08-10 09:30:00,117.01,117.32,116.98,117.14,20485.0,91.1088,91.3502,91.0855,91.2101,20485.0
2016-08-10 10:00:00,117.14,117.35,117.14,117.32,7358.0,91.2101,91.3736,91.2101,91.3502,7358.0
2016-08-10 10:30:00,117.27,117.29,117.16,117.19,13406.0,91.3113,91.3269,91.2256,91.249,13406.0
2016-08-10 11:00:00,117.19,117.27,117.01,117.1,9106.0,91.249,91.3113,91.1088,91.1789,9106.0
2016-08-10 11:30:00,117.08,117.12,117.0,117.07,7215.0,91.1633,91.1945,91.1011,91.1556,7215.0
2016-08-10 12:00:00,117.02,117.14,117.0,117.01,8450.0,91.1166,91.2101,91.1011,91.1088,8450.0
2016-08-10 12:30:00,117.02,117.1,117.01,117.1,5013.0,91.1166,91.1789,91.1088,91.1789,5013.0
2016-08-10 13:00:00,117.06,117.06,116.92,117.0,5765.0,91.1478,91.1478,91.0388,91.1011,5765.0
2016-08-10 13:30:00,117.02,117.07,116.94,117.03,7104.0,91.1166,91.1556,91.0543,91.1244,7104.0
2016-08-10 14:00:00,117.0,117.08,116.97,116.97,12825.0,91.1011,91.1633,91.0777,91.0777,12825.0
2016-08-10 14:30:00,116.97,117.06,116.94,117.03,3575.0,91.0777,91.1478,91.0543,91.1244,3575.0
2016-08-10 15:00:00,117.04,117.08,116.93,117.03,11774.0,91.1322,91.1633,91.0465,91.1244,11774.0
2016-08-10 15:30:00,117.03,117.06,116.9,116.97,32143.0,91.1244,91.1478,91.0232,91.0777,32143.0
2016-08-11 09:30:00,117.23,117.48,117.23,117.38,22669.0,91.2801,91.4748,91.2801,91.3969,22669.0
2016-08-11 10:00:00,117.28,117.38,117.12,117.38,9329.0,91.3191,91.3969,91.1945,91.3969,9329.0
2016-08-11 10:30:00,117.44,117.77,117.37,117.66,29318.0,91.4437,91.7006,91.3891,91.615,29318.0
2016-08-11 11:00:00,117.67,117.76,117.57,117.7,7245.0,91.6227,91.6928,91.5449,91.6461,7245.0
2016-08-11 11:30:00,117.68,117.88,117.68,117.75,13837.0,91.6305,91.7863,91.6305,91.685,13837.0
2016-08-11 12:00:00,117.74,117.78,117.71,117.75,6713.0,91.6772,91.7084,91.6539,91.685,6713.0
2016-08-11 12:30:00,117.74,117.8,117.74,117.78,10720.0,91.6772,91.724,91.6772,91.7084,10720.0
2016-08-11 13:00:00,117.77,117.8,117.76,117.79,10373.0,91.7006,91.724,91.6928,91.7162,10373.0
2016-08-11 13:30:00,117.8,117.8,117.74,117.74,10864.0,91.724,91.724,91.6772,91.6772,10864.0
2016-08-11 14:00:00,117.74,117.94,117.73,117.92,43837.0,91.6772,91.833,91.6695,91.8174,43837.0
2016-08-11 14:30:00,117.92,117.94,117.78,117.81,18596.0,91.8174,91.833,91.7084,91.7318,18596.0
2016-08-11 15:00:00,117.81,117.86,117.76,117.78,12728.0,91.7318,91.7707,91.6928,91.7084,12728.0
2016-08-11 15:30:00,117.8,117.9,117.75,117.76,24740.0,91.724,91.8018,91.685,91.6928,24740.0
2016-08-12 09:30:00,117.57,117.89,117.47,117.88,34534.0,91.5449,91.794,91.467,91.7863,34534.0
2016-08-12 10:00:00,117.89,118.18,117.89,118.04,25414.0,91.794,92.0198,91.794,91.9108,25414.0
2016-08-12 10:30:00,118.02,118.18,117.85,117.85,18394.0,91.8953,92.0198,91.7629,91.7629,18394.0
2016-08-12 11:00:00,117.88,117.88,117.79,117.84,13283.0,91.7863,91.7863,91.7162,91.7551,13283.0
2016-08-12 11:30:00,117.82,117.87,117.7,117.7,11613.0,91.7395,91.7785,91.6461,91.6461,11613.0
2016-08-12 12:00:00,117.69,117.77,117.55,117.63,12098.0,91.6383,91.7006,91.5293,91.5916,12098.0
2016-08-12 12:30:00,117.66,117.7,117.62,117.62,6147.0,91.615,91.6461,91.5838,91.5838,6147.0
2016-08-12 13:00:00,117.61,117.63,117.51,117.63,5850.0,91.576,91.5916,91.4982,91.5916,5850.0
2016-08-12 13:30:00,117.61,117.62,117.53,117.6,4338.0,91.576,91.5838,91.5137,91.5682,4338.0
2016-08-12 14:00:00,117.56,117.75,117.55,117.75,10583.0,91.5371,91.685,91.5293,91.685,10583.0
2016-08-12 14:30:00,117.7,117.83,117.7,117.76,10418.0,91.6461,91.7473,91.6461,91.6928,10418.0
2016-08-12 15:00:00,117.74,117.79,117.68,117.71,10111.0,91.6772,91.7162,91.6305,91.6539,10111.0
2016-08-12 15:30:00,117.72,117.82,117.72,117.77,32926.0,91.6617,91.7395,91.6617,91.7006,32926.0
2016-08-15 09:30:00,117.5,117.84,117.5,117.81,16342.0,91.4904,91.7551,91.4904,91.7318,16342.0
2016-08-15 10:00:00,117.82,117.86,117.67,117.84,7216.0,91.7395,91.7707,91.6227,91.7551,7216.0
2016-08-15 10:30:00,117.89,117.9,117.8,117.84,3858.0,91.794,91.8018,91.724,91.7551,3858.0
2016-08-15 11:00:00,117.84,117.89,117.77,117.79,7404.0,91.7551,91.794,91.7006,91.7162,7404.0
2016-08-15 11:30:00,117.8,117.87,117.76,117.78,5811.0,91.724,91.7785,91.6928,91.7084,5811.0
2016-08-15 12:00:00,117.8,117.84,117.74,117.84,2578.0,91.724,91.7551,91.6772,91.7551,2578.0
2016-08-15 12:30:00,117.83,117.88,117.81,117.86,2560.0,91.7473,91.7863,91.7318,91.7707,2560.0
2016-08-15 13:00:00,117.85,117.85,117.7,117.74,4712.0,91.7629,91.7629,91.6461,91.6772,4712.0
2016-08-15 13:30:00,117.78,117.78,117.69,117.74,4118.0,91.7084,91.7084,91.6383,91.6772,4118.0
2016-08-15 14:00:00,117.72,117.81,117.69,117.74,4763.0,91.6617,91.7318,91.6383,91.6772,4763.0
2016-08-15 14:30:00,117.72,117.81,117.72,117.75,5481.0,91.6617,91.7318,91.6617,91.685,5481.0
2016-08-15 15:00:00,117.77,117.82,117.67,117.7,5976.0,91.7006,91.7395,91.6227,91.6461,5976.0
2016-08-15 15:30:00,117.71,117.75,117.6,117.6,17929.0,91.6539,91.685,91.5682,91.5682,17929.0
2016-08-16 09:30:00,117.0,117.47,116.8,117.45,21102.0,91.1011,91.467,90.9453,91.4514,21102.0
2016-08-16 10:00:00,117.39,117.71,117.39,117.6,14622.0,91.4047,91.6539,91.4047,91.5682,14622.0
2016-08-16 10:30:00,117.62,117.64,117.46,117.47,11889.0,91.5838,91.5994,91.4592,91.467,11889.0
2016-08-16 11:00:00,117.48,117.71,117.48,117.66,13076.0,91.4748,91.6539,91.4748,91.615,13076.0
2016-08-16 11:30:00,117.63,117.63,117.45,117.55,17505.0,91.5916,91.5916,91.4514,91.5293,17505.0
2016-08-16 12:00:00,117.54,117.54,117.47,117.51,10544.0,91.5215,91.5215,91.467,91.4982,10544.0
2016-08-16 12:30:00,117.49,117.6,117.46,117.5,20904.0,91.4826,91.5682,91.4592,91.4904,20904.0
2016-08-16 13:00:00,117.47,117.5,117.31,117.42,11062.0,91.467,91.4904,91.3424,91.4281,11062.0
2016-08-16 13:30:00,117.43,117.46,117.38,117.38,3830.0,91.4359,91.4592,91.3969,91.3969,3830.0
2016-08-16 14:00:00,117.41,117.42,117.27,117.39,5619.0,91.4203,91.4281,91.3113,91.4047,5619.0
2016-08-16 14:30:00,117.33,117.47,117.3,117.38,6260.0,91.358,91.467,91.3346,91.3969,6260.0
2016-08-16 15:00:00,117.37,117.37,117.27,117.36,13644.0,91.3891,91.3891,91.3113,91.3814,13644.0
2016-08-16 15:30:00,117.35,117.42,117.29,117.31,28748.0,91.3736,91.4281,91.3269,91.3424,28748.0
2016-08-17 09:30:00,118.53,118.88,118.53,118.6,50726.0,92.2924,92.5649,92.2924,92.3469,50726.0
2016-08-17 10:00:00,118.6,118.73,118.52,118.63,31905.0,92.3469,92.4481,92.2846,92.3702,31905.0
2016-08-17 10:30:00,118.69,118.73,118.56,118.69,20029.0,92.417,92.4481,92.3157,92.417,20029.0
2016-08-17 11:00:00,118.68,118.8,118.57,118.6,12396.0,92.4092,92.5026,92.3235,92.3469,12396.0
2016-08-17 11:30:00,118.58,118.67,118.55,118.59,13479.0,92.3313,92.4014,92.3079,92.3391,13479.0
2016-08-17 12:00:00,118.57,118.72,118.55,118.72,8903.0,92.3235,92.4403,92.3079,92.4403,8903.0
2016-08-17 12:30:00,118.71,118.87,118.66,118.85,15800.0,92.4325,92.5571,92.3936,92.5415,15800.0
2016-08-17 13:00:00,118.87,118.9,118.85,118.89,8232.0,92.5571,92.5805,92.5415,92.5727,8232.0
2016-08-17 13:30:00,118.9,118.99,118.89,118.99,22356.0,92.5805,92.6505,92.5727,92.6505,22356.0
2016-08-17 14:00:00,118.99,119.08,118.85,119.04,17331.0,92.6505,92.7206,92.5415,92.6895,17331.0
2016-08-17 14:30:00,118.95,119.22,118.95,119.16,30470.0,92.6194,92.8296,92.6194,92.7829,30470.0
2016-08-17 15:00:00,119.16,119.2,119.0,119.06,8906.0,92.7829,92.8141,92.6583,92.7051,8906.0
2016-08-17 15:30:00,119.11,119.2,119.07,119.16,24638.0,92.744,92.8141,92.7128,92.7829,24638.0
2016-08-18 09:30:00,118.23,118.67,118.23,118.61,42258.0,92.0588,92.4014,92.0588,92.3547,42258.0
2016-08-18 10:00:00,118.61,118.66,118.43,118.53,12273.0,92.3547,92.3936,92.2145,92.2924,12273.0
2016-08-18 10:30:00,118.5,118.75,118.5,118.75,10385.0,92.269,92.4637,92.269,92.4637,10385.0
2016-08-18 11:00:00,118.74,118.86,118.7,118.77,14309.0,92.4559,92.5493,92.4247,92.4792,14309.0
2016-08-18 11:30:00,118.78,118.79,118.68,118.72,9267.0,92.487,92.4948,92.4092,92.4403,9267.0
2016-08-18 12:00:00,118.72,118.78,118.64,118.75,28696.0,92.4403,92.487,92.378,92.4637,28696.0
2016-08-18 12:30:00,118.74,119.01,118.74,118.88,37359.0,92.4559,92.6661,92.4559,92.5649,37359.0
2016-08-18 13:00:00,118.92,119.15,118.9,118.92,28365.0,92.596,92.7751,92.5805,92.596,28365.0
2016-08-18 13:30:00,118.95,119.16,118.95,119.06,10843.0,92.6194,92.7829,92.6194,92.7051,10843.0
2016-08-18 14:00:00,119.06,119.08,118.95,118.97,11215.0,92.7051,92.7206,92.6194,92.635,11215.0
2016-08-18 14:30:00,118.95,118.95,118.8,118.81,22104.0,92.6194,92.6194,92.5026,92.5104,22104.0
2016-08-18 15:00:00,118.79,118.92,118.77,118.92,32204.0,92.4948,92.596,92.4792,92.596,32204.0
2016-08-18 15:30:00,118.92,118.97,118.73,118.92,83337.0,92.596,92.635,92.4481,92.596,83337.0
2016-08-19 09:30:00,119.47,119.81,119.42,119.5,39302.0,93.0243,93.289,92.9854,93.0477,39302.0
2016-08-19 10:00:00,119.47,119.63,119.4,119.6,22491.0,93.0243,93.1489,92.9698,93.1255,22491.0
2016-08-19 10:30:00,119.61,119.72,119.5,119.6,22310.0,93.1333,93.219,93.0477,93.1255,22310.0
2016-08-19 11:00:00,119.59,119.71,119.52,119.69,15489.0,93.1177,93.2112,93.0632,93.1956,15489.0
2016-08-19 11:30:00,119.66,119.84,119.66,119.84,13062.0,93.1722,93.3124,93.1722,93.3124,13062.0
2016-08-19 12:00:00,119.85,119.85,119.7,119.8,6829.0,93.3202,93.3202,93.2034,93.2812,6829.0
2016-08-19 12:30:00,119.75,119.77,119.58,119.65,11517.0,93.2423,93.2579,93.1099,93.1645,11517.0
2016-08-19 13:00:00,119.68,119.74,119.64,119.71,9343.0,93.1878,93.2345,93.1567,93.2112,9343.0
2016-08-19 13:30:00,119.71,119.81,119.58,119.76,17181.0,93.2112,93.289,93.1099,93.2501,17181.0
2016-08-19 14:00:00,119.75,119.83,119.64,119.83,40226.0,93.2423,93.3046,93.1567,93.3046,40226.0
2016-08-19 14:30:00,119.8,119.85,119.76,119.77,16725.0,93.2812,93.3202,93.2501,93.2579,16725.0
2016-08-19 15:00:00,119.78,119.79,119.67,119.75,30271.0,93.2657,93.2735,93.18,93.2423,30271.0
2016-08-19 15:30:00,119.72,119.75,119.6,119.63,47773.0,93.219,93.2423,93.1255,93.1489,47773.0
2016-08-22 09:30:00,120.31,120.75,120.2,120.71,48870.0,93.6784,94.021,93.5927,93.9898,48870.0
2016-08-22 10:00:00,120.74,120.76,120.53,120.71,13150.0,94.0132,94.0287,93.8497,93.9898,13150.0
2016-08-22 10:30:00,120.72,120.74,120.58,120.64,21205.0,93.9976,94.0132,93.8886,93.9353,21205.0
2016-08-22 11:00:00,120.67,120.67,120.32,120.36,13271.0,93.9587,93.9587,93.6861,93.7173,13271.0
2016-08-22 11:30:00,120.37,120.47,120.32,120.43,17254.0,93.7251,93.8029,93.6861,93.7718,17254.0
2016-08-22 12:00:00,120.4,120.51,120.27,120.48,6595.0,93.7484,93.8341,93.6472,93.8107,6595.0
2016-08-22 12:30:00,120.49,120.5,120.41,120.43,10958.0,93.8185,93.8263,93.7562,93.7718,10958.0
2016-08-22 13:00:00,120.43,120.52,120.37,120.41,11982.0,93.7718,93.8419,93.7251,93.7562,11982.0
2016-08-22 13:30:00,120.42,120.55,120.34,120.52,8923.0,93.764,93.8652,93.7017,93.8419,8923.0
2016-08-22 14:00:00,120.51,120.54,120.45,120.45,9743.0,93.8341,93.8574,93.7874,93.7874,9743.0
2016-08-22 14:30:00,120.42,120.55,120.4,120.5,10479.0,93.764,93.8652,93.7484,93.8263,10479.0
2016-08-22 15:00:00,120.53,120.58,120.48,120.54,18381.0,93.8497,93.8886,93.8107,93.8574,18381.0
2016-08-22 15:30:00,120.52,120.62,120.47,120.57,62354.0,93.8419,93.9197,93.8029,93.8808,62354.0
2016-08-23 09:30:00,120.27,120.4,120.16,120.19,16803.0,93.6472,93.7484,93.5616,93.5849,16803.0
2016-08-23 10:00:00,120.21,120.28,120.03,120.1,11026.0,93.6005,93.655,93.4603,93.5148,11026.0
2016-08-23 10:30:00,120.11,120.17,120.05,120.1,7623.0,93.5226,93.5693,93.4759,93.5148,7623.0
2016-08-23 11:00:00,120.07,120.18,119.91,120.13,17150.0,93.4915,93.5771,93.3669,93.5382,17150.0
2016-08-23 11:30:00,120.13,120.16,119.97,119.98,5676.0,93.5382,93.5616,93.4136,93.4214,5676.0
2016-08-23 12:00:00,119.98,120.06,119.89,119.99,5455.0,93.4214,93.4837,93.3513,93.4292,5455.0
2016-08-23 12:30:00,119.99,120.0,119.83,119.92,6595.0,93.4292,93.437,93.3046,93.3747,6595.0
2016-08-23 13:00:00,119.96,120.09,119.93,120.0,4544.0,93.4058,93.5071,93.3825,93.437,4544.0
2016-08-23 13:30:00,120.04,120.05,119.99,120.0,6572.0,93.4681,93.4759,93.4292,93.437,6572.0
2016-08-23 14:00:00,119.99,120.0,119.93,119.97,4179.0,93.4292,93.437,93.3825,93.4136,4179.0
2016-08-23 14:30:00,120.01,120.04,119.93,119.93,5754.0,93.4448,93.4681,93.3825,93.3825,5754.0
2016-08-23 15:00:00,119.94,120.01,119.91,119.91,5858.0,93.3903,93.4448,93.3669,93.3669,5858.0
2016-08-23 15:30:00,119.91,119.94,119.83,119.83,26520.0,93.3669,93.3903,93.3046,93.3046,26520.0
2016-08-24 09:30:00,121.58,121.77,121.26,121.42,53901.0,94.6672,94.8152,94.4181,94.5426,53901.0
2016-08-24 10:00:00,121.43,121.49,121.33,121.39,23570.0,94.5504,94.5972,94.4726,94.5193,23570.0
2016-08-24 10:30:00,121.36,121.42,121.03,121.07,29166.0,94.4959,94.5426,94.239,94.2701,29166.0
2016-08-24 11:00:00,121.06,121.09,120.9,120.98,19207.0,94.2623,94.2857,94.1378,94.2,19207.0
2016-08-24 11:30:00,120.98,121.06,120.96,121.02,11020.0,94.2,94.2623,94.1845,94.2312,11020.0
2016-08-24 12:00:00,121.04,121.22,121.03,121.22,13616.0,94.2468,94.3869,94.239,94.3869,13616.0
2016-08-24 12:30:00,121.24,121.29,121.11,121.12,11448.0,94.4025,94.4414,94.3013,94.3091,11448.0
2016-08-24 13:00:00,121.11,121.14,121.04,121.07,14453.0,94.3013,94.3246,94.2468,94.2701,14453.0
2016-08-24 13:30:00,121.09,121.32,121.06,121.21,12609.0,94.2857,94.4648,94.2623,94.3791,12609.0
2016-08-24 14:00:00,121.21,121.27,120.97,121.03,9213.0,94.3791,94.4258,94.1923,94.239,9213.0
2016-08-24 14:30:00,121.01,121.08,121.0,121.04,9054.0,94.2234,94.2779,94.2156,94.2468,9054.0
2016-08-24 15:00:00,121.04,121.05,120.91,120.94,22129.0,94.2468,94.2545,94.1455,94.1689,22129.0
2016-08-24 15:30:00,120.91,120.98,120.73,120.94,52608.0,94.1455,94.2,94.0054,94.1689,52608.0
2016-08-25 09:30:00,120.76,120.96,120.63,120.68,58562.0,94.0287,94.1845,93.9275,93.9665,58562.0
2016-08-25 10:00:00,120.66,120.69,120.52,120.52,19888.0,93.9509,93.9742,93.8419,93.8419,19888.0
2016-08-25 10:30:00,120.51,120.55,120.46,120.48,13280.0,93.8341,93.8652,93.7952,93.8107,13280.0
2016-08-25 11:00:00,120.54,120.58,120.43,120.44,8850.0,93.8574,93.8886,93.7718,93.7796,8850.0
2016-08-25 11:30:00,120.47,120.52,120.36,120.39,14130.0,93.8029,93.8419,93.7173,93.7406,14130.0
2016-08-25 12:00:00,120.35,120.41,120.28,120.28,3017.0,93.7095,93.7562,93.655,93.655,3017.0
2016-08-25 12:30:00,120.3,120.45,120.28,120.34,9681.0,93.6706,93.7874,93.655,93.7017,9681.0
2016-08-25 13:00:00,120.37,120.43,120.29,120.42,10070.0,93.7251,93.7718,93.6628,93.764,10070.0
2016-08-25 13:30:00,120.42,120.51,120.37,120.48,11466.0,93.764,93.8341,93.7251,93.8107,11466.0
2016-08-25 14:00:00,120.47,120.53,120.32,120.4,15450.0,93.8029,93.8497,93.6861,93.7484,15450.0
2016-08-25 14:30:00,120.38,120.44,120.31,120.37,24825.0,93.7329,93.7796,93.6784,93.7251,24825.0
2016-08-25 15:00:00,120.35,120.42,120.32,120.39,35490.0,93.7095,93.764,93.6861,93.7406,35490.0
2016-08-25 15:30:00,120.35,120.4,120.21,120.25,50511.0,93.7095,93.7484,93.6005,93.6316,50511.0
2016-08-26 09:30:00,118.26,118.93,117.97,118.8,43116.0,92.0821,92.6038,91.8563,92.5026,43116.0
2016-08-26 10:00:00,118.76,119.3,118.47,119.19,27064.0,92.4715,92.8919,92.2457,92.8063,27064.0
2016-08-26 10:30:00,119.21,119.31,118.99,119.12,10096.0,92.8218,92.8997,92.6505,92.7518,10096.0
2016-08-26 11:00:00,119.12,119.17,119.0,119.12,17719.0,92.7518,92.7907,92.6583,92.7518,17719.0
2016-08-26 11:30:00,119.13,119.13,118.64,118.65,24317.0,92.7596,92.7596,92.378,92.3858,24317.0
2016-08-26 12:00:00,118.52,118.53,118.1,118.36,27290.0,92.2846,92.2924,91.9576,92.16,27290.0
2016-08-26 12:30:00,118.29,118.53,118.28,118.47,11034.0,92.1055,92.2924,92.0977,92.2457,11034.0
2016-08-26 13:00:00,118.43,118.53,118.34,118.39,8394.0,92.2145,92.2924,92.1444,92.1834,8394.0
2016-08-26 13:30:00,118.39,118.46,118.3,118.35,16838.0,92.1834,92.2379,92.1133,92.1522,16838.0
2016-08-26 14:00:00,118.33,118.44,118.23,118.25,23615.0,92.1366,92.2223,92.0588,92.0744,23615.0
2016-08-26 14:30:00,118.25,118.38,118.19,118.38,24619.0,92.0744,92.1756,92.0276,92.1756,24619.0
2016-08-26 15:00:00,118.38,118.62,118.38,118.59,30250.0,92.1756,92.3624,92.1756,92.3391,30250.0
2016-08-26 15:30:00,118.61,118.75,118.58,118.65,58383.0,92.3547,92.4637,92.3313,92.3858,58383.0
2016-08-29 09:30:00,120.12,120.27,120.01,120.23,30081.0,93.5304,93.6472,93.4448,93.6161,30081.0
2016-08-29 10:00:00,120.22,120.4,120.22,120.34,18020.0,93.6083,93.7484,93.6083,93.7017,18020.0
2016-08-29 10:30:00,120.35,120.44,120.22,120.25,20035.0,93.7095,93.7796,93.6083,93.6316,20035.0
2016-08-29 11:00:00,120.23,120.27,120.17,120.21,13220.0,93.6161,93.6472,93.5693,93.6005,13220.0
2016-08-29 11:30:00,120.23,120.42,120.22,120.31,8897.0,93.6161,93.764,93.6083,93.6784,8897.0
2016-08-29 12:00:00,120.37,120.37,120.26,120.26,5391.0,93.7251,93.7251,93.6394,93.6394,5391.0
2016-08-29 12:30:00,120.3,120.32,120.24,120.31,5298.0,93.6706,93.6861,93.6238,93.6784,5298.0
2016-08-29 13:00:00,120.33,120.34,120.22,120.22,6127.0,93.6939,93.7017,93.6083,93.6083,6127.0
2016-08-29 13:30:00,120.23,120.4,120.23,120.33,6971.0,93.6161,93.7484,93.6161,93.6939,6971.0
2016-08-29 14:00:00,120.33,120.39,120.32,120.34,4653.0,93.6939,93.7406,93.6861,93.7017,4653.0
2016-08-29 14:30:00,120.37,120.4,120.35,120.37,4268.0,93.7251,93.7484,93.7095,93.7251,4268.0
2016-08-29 15:00:00,120.38,120.41,120.27,120.27,4120.0,93.7329,93.7562,93.6472,93.6472,4120.0
2016-08-29 15:30:00,120.28,120.37,120.25,120.37,29008.0,93.655,93.7251,93.6316,93.7251,29008.0
2016-08-30 09:30:00,121.23,121.41,121.11,121.31,27702.0,94.3947,94.5349,94.3013,94.457,27702.0
2016-08-30 10:00:00,121.33,121.4,121.14,121.19,10431.0,94.4726,94.5271,94.3246,94.3636,10431.0
2016-08-30 10:30:00,121.21,121.22,121.02,121.07,8688.0,94.3791,94.3869,94.2312,94.2701,8688.0
2016-08-30 11:00:00,121.04,121.11,120.97,121.02,15005.0,94.2468,94.3013,94.1923,94.2312,15005.0
2016-08-30 11:30:00,121.05,121.05,120.94,121.03,9742.0,94.2545,94.2545,94.1689,94.239,9742.0
2016-08-30 12:00:00,121.05,121.22,121.05,121.19,3300.0,94.2545,94.3869,94.2545,94.3636,3300.0
2016-08-30 12:30:00,121.22,121.24,121.16,121.17,4750.0,94.3869,94.4025,94.3402,94.348,4750.0
2016-08-30 13:00:00,121.16,121.22,121.13,121.17,6606.0,94.3402,94.3869,94.3168,94.348,6606.0
2016-08-30 13:30:00,121.19,121.25,121.13,121.19,1412.0,94.3636,94.4103,94.3168,94.3636,1412.0
2016-08-30 14:00:00,121.17,121.2,121.01,121.05,7082.0,94.348,94.3713,94.2234,94.2545,7082.0
2016-08-30 14:30:00,121.08,121.09,121.01,121.05,8426.0,94.2779,94.2857,94.2234,94.2545,8426.0
2016-08-30 15:00:00,121.08,121.17,121.01,121.17,7206.0,94.2779,94.348,94.2234,94.348,7206.0
2016-08-30 15:30:00,121.14,121.24,121.1,121.22,18456.0,94.3246,94.4025,94.2935,94.3869,18456.0
2016-08-31 09:30:00,121.26,121.37,120.81,120.82,43119.0,94.4181,94.5037,94.0677,94.0755,43119.0
2016-08-31 10:00:00,120.88,120.95,120.75,120.83,32835.0,94.1222,94.1767,94.021,94.0832,32835.0
2016-08-31 10:30:00,120.79,120.79,120.52,120.53,14926.0,94.0521,94.0521,93.8419,93.8497,14926.0
2016-08-31 11:00:00,120.46,120.49,120.36,120.4,18145.0,93.7952,93.8185,93.7173,93.7484,18145.0
2016-08-31 11:30:00,120.37,120.45,120.26,120.32,4434.0,93.7251,93.7874,93.6394,93.6861,4434.0
2016-08-31 12:00:00,120.3,120.31,120.04,120.12,21817.0,93.6706,93.6784,93.4681,93.5304,21817.0
2016-08-31 12:30:00,120.12,120.2,120.04,120.13,18779.0,93.5304,93.5927,93.4681,93.5382,18779.0
2016-08-31 13:00:00,120.13,120.28,120.11,120.28,25445.0,93.5382,93.655,93.5226,93.655,25445.0
2016-08-31 13:30:00,120.28,120.35,120.22,120.27,17313.0,93.655,93.7095,93.6083,93.6472,17313.0
2016-08-31 14:00:00,120.26,120.54,120.2,120.45,25133.0,93.6394,93.8574,93.5927,93.7874,25133.0
2016-08-31 14:30:00,120.51,120.51,120.25,120.29,16838.0,93.8341,93.8341,93.6316,93.6628,16838.0
2016-08-31 15:00:00,120.29,120.52,120.28,120.52,18814.0,93.6628,93.8419,93.655,93.8419,18814.0
2016-08-31 15:30:00,120.52,120.82,120.47,120.68,70911.0,93.8419,94.0755,93.8029,93.9665,70911.0
2016-09-01 09:30:00,121.59,122.0,121.59,121.76,39172.0,94.675,94.9943,94.675,94.8074,39172.0
2016-09-01 10:00:00,121.75,121.82,121.51,121.51,16057.0,94.7996,94.8541,94.6127,94.6127,16057.0
2016-09-01 10:30:00,121.45,121.49,120.97,120.98,66537.0,94.566,94.5972,94.1923,94.2,66537.0
2016-09-01 11:00:00,120.98,121.02,120.57,121.02,32833.0,94.2,94.2312,93.8808,94.2312,32833.0
2016-09-01 11:30:00,120.98,121.01,120.79,120.93,8084.0,94.2,94.2234,94.0521,94.1611,8084.0
2016-09-01 12:00:00,120.91,121.25,120.82,121.25,12572.0,94.1455,94.4103,94.0755,94.4103,12572.0
2016-09-01 12:30:00,121.2,121.35,121.16,121.26,13168.0,94.3713,94.4881,94.3402,94.4181,13168.0
2016-09-01 13:00:00,121.24,121.25,121.03,121.12,17210.0,94.4025,94.4103,94.239,94.3091,17210.0
2016-09-01 13:30:00,121.14,121.21,121.07,121.21,9166.0,94.3246,94.3791,94.2701,94.3791,9166.0
2016-09-01 14:00:00,121.15,121.16,121.0,121.16,11258.0,94.3324,94.3402,94.2156,94.3402,11258.0
2016-09-01 14:30:00,121.16,121.25,121.08,121.23,9203.0,94.3402,94.4103,94.2779,94.3947,9203.0
2016-09-01 15:00:00,121.23,121.25,120.98,120.98,17371.0,94.3947,94.4103,94.2,94.2,17371.0
2016-09-01 15:30:00,121.0,121.09,120.87,121.02,27661.0,94.2156,94.2857,94.1144,94.2312,27661.0
2016-09-02 09:30:00,121.52,121.99,121.52,121.93,28467.0,94.6205,94.9865,94.6205,94.9398,28467.0
2016-09-02 10:00:00,121.95,121.98,121.63,121.97,7540.0,94.9553,94.9787,94.7062,94.9709,7540.0
2016-09-02 10:30:00,121.96,121.96,121.79,121.8,11506.0,94.9631,94.9631,94.8307,94.8385,11506.0
2016-09-02 11:00:00,121.88,121.98,121.75,121.88,5633.0,94.9008,94.9787,94.7996,94.9008,5633.0
2016-09-02 11:30:00,121.89,121.97,121.82,121.92,11115.0,94.9086,94.9709,94.8541,94.932,11115.0
2016-09-02 12:00:00,121.92,121.95,121.72,121.78,5400.0,94.932,94.9553,94.7762,94.823,5400.0
2016-09-02 12:30:00,121.78,121.98,121.76,121.85,6722.0,94.823,94.9787,94.8074,94.8775,6722.0
2016-09-02 13:00:00,121.87,121.93,121.81,121.83,8124.0,94.893,94.9398,94.8463,94.8619,8124.0
2016-09-02 13:30:00,121.88,121.88,121.8,121.82,2693.0,94.9008,94.9008,94.8385,94.8541,2693.0
2016-09-02 14:00:00,121.8,121.9,121.8,121.82,7705.0,94.8385,94.9164,94.8385,94.8541,7705.0
2016-09-02 14:30:00,121.86,121.95,121.8,121.95,7013.0,94.8852,94.9553,94.8385,94.9553,7013.0
2016-09-02 15:00:00,121.93,122.09,121.9,122.01,16982.0,94.9398,95.0643,94.9164,95.002,16982.0
2016-09-02 15:30:00,122.02,122.06,121.78,122.06,62993.0,95.0098,95.041,94.823,95.041,62993.0
2016-09-06 09:30:00,120.51,120.66,120.08,120.41,64799.0,93.8341,93.9509,93.4993,93.7562,64799.0
2016-09-06 10:00:00,120.39,120.5,120.17,120.21,18382.0,93.7406,93.8263,93.5693,93.6005,18382.0
2016-09-06 10:30:00,120.27,120.48,120.21,120.33,12775.0,93.6472,93.8107,93.6005,93.6939,12775.0
2016-09-06 11:00:00,120.39,120.58,120.34,120.54,8231.0,93.7406,93.8886,93.7017,93.8574,8231.0
2016-09-06 11:30:00,120.52,120.61,120.49,120.58,10274.0,93.8419,93.9119,93.8185,93.8886,10274.0
2016-09-06 12:00:00,120.58,120.63,120.56,120.58,5682.0,93.8886,93.9275,93.873,93.8886,5682.0
2016-09-06 12:30:00,120.61,120.75,120.61,120.65,12047.0,93.9119,94.021,93.9119,93.9431,12047.0
2016-09-06 13:00:00,120.62,120.7,120.57,120.69,6050.0,93.9197,93.982,93.8808,93.9742,6050.0
2016-09-06 13:30:00,120.67,120.68,120.62,120.66,4720.0,93.9587,93.9665,93.9197,93.9509,4720.0
2016-09-06 14:00:00,120.64,120.67,120.45,120.5,12153.0,93.9353,93.9587,93.7874,93.8263,12153.0
2016-09-06 14:30:00,120.52,120.55,120.47,120.53,9747.0,93.8419,93.8652,93.8029,93.8497,9747.0
2016-09-06 15:00:00,120.56,120.64,120.56,120.64,9549.0,93.873,93.9353,93.873,93.9353,9549.0
2016-09-06 15:30:00,120.61,120.7,120.58,120.68,54012.0,93.9119,93.982,93.8886,93.9665,54012.0
2016-09-07 09:30:00,121.37,121.67,121.31,121.67,31029.0,94.5037,94.7373,94.457,94.7373,31029.0
2016-09-07 10:00:00,121.61,121.8,121.61,121.64,9238.0,94.6906,94.8385,94.6906,94.7139,9238.0
2016-09-07 10:30:00,121.63,121.63,121.2,121.2,12135.0,94.7062,94.7062,94.3713,94.3713,12135.0
2016-09-07 11:00:00,121.2,121.23,120.93,120.93,18107.0,94.3713,94.3947,94.1611,94.1611,18107.0
2016-09-07 11:30:00,120.93,120.93,120.79,120.93,16018.0,94.1611,94.1611,94.0521,94.1611,16018.0
2016-09-07 12:00:00,120.93,120.97,120.68,120.71,11372.0,94.1611,94.1923,93.9665,93.9898,11372.0
2016-09-07 12:30:00,120.72,120.86,120.71,120.73,7950.0,93.9976,94.1066,93.9898,94.0054,7950.0
2016-09-07 13:00:00,120.76,120.85,120.75,120.84,11650.0,94.0287,94.0988,94.021,94.091,11650.0
2016-09-07 13:30:00,120.85,120.88,120.73,120.73,8602.0,94.0988,94.1222,94.0054,94.0054,8602.0
2016-09-07 14:00:00,120.74,120.8,120.72,120.77,7510.0,94.0132,94.0599,93.9976,94.0365,7510.0
2016-09-07 14:30:00,120.77,120.84,120.72,120.8,2334.0,94.0365,94.091,93.9976,94.0599,2334.0
2016-09-07 15:00:00,120.83,120.94,120.74,120.74,8991.0,94.0832,94.1689,94.0132,94.0132,8991.0
2016-09-07 15:30:00,120.73,120.8,120.59,120.71,28133.0,94.0054,94.0599,93.8964,93.9898,28133.0
2016-09-08 09:30:00,120.78,121.15,120.65,120.87,28629.0,94.0443,94.3324,93.9431,94.1144,28629.0
2016-09-08 10:00:00,120.85,120.9,120.77,120.87,7660.0,94.0988,94.1378,94.0365,94.1144,7660.0
2016-09-08 10:30:00,120.86,121.19,120.84,121.11,6397.0,94.1066,94.3636,94.091,94.3013,6397.0
2016-09-08 11:00:00,121.2,121.27,121.16,121.25,7782.0,94.3713,94.4258,94.3402,94.4103,7782.0
2016-09-08 11:30:00,121.26,121.26,120.85,120.98,9253.0,94.4181,94.4181,94.0988,94.2,9253.0
2016-09-08 12:00:00,121.03,121.05,120.93,120.95,5233.0,94.239,94.2545,94.1611,94.1767,5233.0
2016-09-08 12:30:00,120.95,121.01,120.92,120.99,5564.0,94.1767,94.2234,94.1533,94.2078,5564.0
2016-09-08 13:00:00,120.98,120.98,120.83,120.94,13930.0,94.2,94.2,94.0832,94.1689,13930.0
2016-09-08 13:30:00,120.91,121.0,120.9,120.99,2398.0,94.1455,94.2156,94.1378,94.2078,2398.0
2016-09-08 14:00:00,120.97,121.1,120.97,121.03,3112.0,94.1923,94.2935,94.1923,94.239,3112.0
2016-09-08 14:30:00,121.01,121.07,120.95,121.07,3476.0,94.2234,94.2701,94.1767,94.2701,3476.0
2016-09-08 15:00:00,121.09,121.09,121.01,121.09,5448.0,94.2857,94.2857,94.2234,94.2857,5448.0
2016-09-08 15:30:00,121.06,121.09,120.95,121.0,25049.0,94.2623,94.2857,94.1767,94.2156,25049.0
2016-09-09 09:30:00,120.0,120.15,119.74,120.05,27511.0,93.437,93.5538,93.2345,93.4759,27511.0
2016-09-09 10:00:00,119.98,120.07,119.8,119.92,13482.0,93.4214,93.4915,93.2812,93.3747,13482.0
2016-09-09 10:30:00,119.88,119.99,119.6,119.79,16319.0,93.3435,93.4292,93.1255,93.2735,16319.0
2016-09-09 11:00:00,119.73,119.84,119.63,119.76,12381.0,93.2267,93.3124,93.1489,93.2501,12381.0
2016-09-09 11:30:00,119.84,119.84,119.65,119.69,7098.0,93.3124,93.3124,93.1645,93.1956,7098.0
2016-09-09 12:00:00,119.68,119.76,119.44,119.55,19096.0,93.1878,93.2501,93.0009,93.0866,19096.0
2016-09-09 12:30:00,119.54,119.59,119.4,119.43,14918.0,93.0788,93.1177,92.9698,92.9931,14918.0
2016-09-09 13:00:00,119.4,119.42,119.2,119.27,21873.0,92.9698,92.9854,92.8141,92.8686,21873.0
2016-09-09 13:30:00,119.29,119.3,119.06,119.15,19354.0,92.8841,92.8919,92.7051,92.7751,19354.0
2016-09-09 14:00:00,119.14,119.14,118.89,119.03,39789.0,92.7673,92.7673,92.5727,92.6817,39789.0
2016-09-09 14:30:00,119.06,119.21,118.94,119.06,28316.0,92.7051,92.8218,92.6116,92.7051,28316.0
2016-09-09 15:00:00,119.03,119.18,118.9,119.14,20978.0,92.6817,92.7985,92.5805,92.7673,20978.0
2016-09-09 15:30:00,119.15,119.2,118.64,118.65,59953.0,92.7751,92.8141,92.378,92.3858,59953.0
2016-09-12 09:30:00,118.66,119.26,118.66,119.26,32879.0,92.3936,92.8608,92.3936,92.8608,32879.0
2016-09-12 10:00:00,119.27,119.49,119.17,119.45,22093.0,92.8686,93.0399,92.7907,93.0087,22093.0
2016-09-12 10:30:00,119.49,119.54,119.01,119.23,26036.0,93.0399,93.0788,92.6661,92.8374,26036.0
2016-09-12 11:00:00,119.23,119.42,119.22,119.39,7817.0,92.8374,92.9854,92.8296,92.962,7817.0
2016-09-12 11:30:00,119.32,119.49,119.27,119.42,5193.0,92.9075,93.0399,92.8686,92.9854,5193.0
2016-09-12 12:00:00,119.4,119.48,119.37,119.48,2846.0,92.9698,93.0321,92.9464,93.0321,2846.0
2016-09-12 12:30:00,119.5,119.68,119.5,119.68,3836.0,93.0477,93.1878,93.0477,93.1878,3836.0
2016-09-12 13:00:00,119.68,119.88,119.32,119.32,12039.0,93.1878,93.3435,92.9075,92.9075,12039.0
2016-09-12 13:30:00,119.4,119.75,119.29,119.75,6500.0,92.9698,93.2423,92.8841,93.2423,6500.0
2016-09-12 14:00:00,119.88,120.14,119.88,120.0,7245.0,93.3435,93.546,93.3435,93.437,7245.0
2016-09-12 14:30:00,120.0,120.32,120.0,120.23,13708.0,93.437,93.6861,93.437,93.6161,13708.0
2016-09-12 15:00:00,120.19,120.33,120.18,120.28,16233.0,93.5849,93.6939,93.5771,93.655,16233.0
2016-09-12 15:30:00,120.28,120.49,120.23,120.31,39452.0,93.655,93.8185,93.6161,93.6784,39452.0
2016-09-13 09:30:00,119.34,119.82,119.34,119.42,25943.0,92.9231,93.2968,92.9231,92.9854,25943.0
2016-09-13 10:00:00,119.4,119.4,119.04,119.14,15478.0,92.9698,92.9698,92.6895,92.7673,15478.0
2016-09-13 10:30:00,119.09,119.36,119.09,119.16,6020.0,92.7284,92.9386,92.7284,92.7829,6020.0
2016-09-13 11:00:00,119.1,119.16,118.78,118.8,8635.0,92.7362,92.7829,92.487,92.5026,8635.0
2016-09-13 11:30:00,118.86,118.87,118.68,118.81,5816.0,92.5493,92.5571,92.4092,92.5104,5816.0
2016-09-13 12:00:00,118.84,118.94,118.5,118.54,10936.0,92.5338,92.6116,92.269,92.3002,10936.0
2016-09-13 12:30:00,118.57,118.64,118.42,118.43,7825.0,92.3235,92.378,92.2067,92.2145,7825.0
2016-09-13 13:00:00,118.47,118.98,118.36,118.98,10849.0,92.2457,92.6428,92.16,92.6428,10849.0
2016-09-13 13:30:00,118.99,119.07,118.78,118.83,7961.0,92.6505,92.7128,92.487,92.526,7961.0
2016-09-13 14:00:00,118.84,118.93,118.53,118.53,10864.0,92.5338,92.6038,92.2924,92.2924,10864.0
2016-09-13 14:30:00,118.54,118.85,118.5,118.59,8756.0,92.3002,92.5415,92.269,92.3391,8756.0
2016-09-13 15:00:00,118.63,118.94,118.5,118.92,26128.0,92.3702,92.6116,92.269,92.596,26128.0
2016-09-13 15:30:00,118.89,119.1,118.53,118.81,44253.0,92.5727,92.7362,92.2924,92.5104,44253.0
2016-09-14 09:30:00,117.85,117.85,117.31,117.52,25883.0,91.7629,91.7629,91.3424,91.5059,25883.0
2016-09-14 10:00:00,117.5,117.72,117.47,117.64,29751.0,91.4904,91.6617,91.467,91.5994,29751.0
2016-09-14 10:30:00,117.7,117.85,117.4,117.49,30427.0,91.6461,91.7629,91.4125,91.4826,30427.0
2016-09-14 11:00:00,117.48,117.78,117.48,117.69,14806.0,91.4748,91.7084,91.4748,91.6383,14806.0
2016-09-14 11:30:00,117.68,117.69,117.51,117.59,12872.0,91.6305,91.6383,91.4982,91.5604,12872.0
2016-09-14 12:00:00,117.59,117.72,117.51,117.62,8970.0,91.5604,91.6617,91.4982,91.5838,8970.0
2016-09-14 12:30:00,117.65,117.65,117.45,117.55,10759.0,91.6072,91.6072,91.4514,91.5293,10759.0
2016-09-14 13:00:00,117.57,117.67,117.52,117.62,9549.0,91.5449,91.6227,91.5059,91.5838,9549.0
2016-09-14 13:30:00,117.63,117.7,117.45,117.56,9119.0,91.5916,91.6461,91.4514,91.5371,9119.0
2016-09-14 14:00:00,117.53,117.58,117.31,117.48,9469.0,91.5137,91.5527,91.3424,91.4748,9469.0
2016-09-14 14:30:00,117.44,117.7,117.38,117.68,9538.0,91.4437,91.6461,91.3969,91.6305,9538.0
2016-09-14 15:00:00,117.7,117.7,117.33,117.33,12573.0,91.6461,91.6461,91.358,91.358,12573.0
2016-09-14 15:30:00,117.36,117.6,117.33,117.47,44824.0,91.3814,91.5682,91.358,91.467,44824.0
2016-09-15 09:30:00,117.02,117.25,116.82,117.11,23065.0,91.1166,91.2957,90.9609,91.1867,23065.0
2016-09-15 10:00:00,117.0,117.45,117.0,117.4,11584.0,91.1011,91.4514,91.1011,91.4125,11584.0
2016-09-15 10:30:00,117.42,117.58,117.36,117.54,8289.0,91.4281,91.5527,91.3814,91.5215,8289.0
2016-09-15 11:00:00,117.6,117.83,117.58,117.83,7676.0,91.5682,91.7473,91.5527,91.7473,7676.0
2016-09-15 11:30:00,117.85,117.89,117.8,117.83,8598.0,91.7629,91.794,91.724,91.7473,8598.0
2016-09-15 12:00:00,117.82,117.94,117.76,117.76,6540.0,91.7395,91.833,91.6928,91.6928,6540.0
2016-09-15 12:30:00,117.78,117.8,117.6,117.74,17164.0,91.7084,91.724,91.5682,91.6772,17164.0
2016-09-15 13:00:00,117.78,117.9,117.78,117.84,7777.0,91.7084,91.8018,91.7084,91.7551,7777.0
2016-09-15 13:30:00,117.9,118.13,117.87,118.03,10197.0,91.8018,91.9809,91.7785,91.9031,10197.0
2016-09-15 14:00:00,118.07,118.32,118.07,118.27,11361.0,91.9342,92.1289,91.9342,92.0899,11361.0
2016-09-15 14:30:00,118.26,118.27,118.16,118.24,8773.0,92.0821,92.0899,92.0043,92.0666,8773.0
2016-09-15 15:00:00,118.26,118.37,118.07,118.14,12337.0,92.0821,92.1678,91.9342,91.9887,12337.0
2016-09-15 15:30:00,118.16,118.33,118.1,118.16,33365.0,92.0043,92.1366,91.9576,92.0043,33365.0
2016-09-16 09:30:00,114.65,114.87,114.38,114.81,79090.0,89.2712,89.4425,89.061,89.3958,79090.0
2016-09-16 10:00:00,114.8,114.85,114.47,114.53,34127.0,89.388,89.427,89.1311,89.1778,34127.0
2016-09-16 10:30:00,114.59,114.76,114.46,114.62,26817.0,89.2245,89.3569,89.1233,89.2479,26817.0
2016-09-16 11:00:00,114.6,114.83,114.51,114.52,34970.0,89.2323,89.4114,89.1622,89.17,34970.0
2016-09-16 11:30:00,114.53,114.83,114.53,114.8,47774.0,89.1778,89.4114,89.1778,89.388,47774.0
2016-09-16 12:00:00,114.79,114.89,114.77,114.82,38514.0,89.3803,89.4581,89.3647,89.4036,38514.0
2016-09-16 12:30:00,114.82,114.93,114.79,114.84,20206.0,89.4036,89.4893,89.3803,89.4192,20206.0
2016-09-16 13:00:00,114.84,114.92,114.77,114.77,15816.0,89.4192,89.4815,89.3647,89.3647,15816.0
2016-09-16 13:30:00,114.78,114.8,114.68,114.77,11619.0,89.3725,89.388,89.2946,89.3647,11619.0
2016-09-16 14:00:00,114.75,114.9,114.73,114.86,26345.0,89.3491,89.4659,89.3335,89.4348,26345.0
2016-09-16 14:30:00,114.87,115.03,114.87,114.98,16766.0,89.4425,89.5671,89.4425,89.5282,16766.0
2016-09-16 15:00:00,114.97,115.06,114.94,115.06,16552.0,89.5204,89.5905,89.497,89.5905,16552.0
2016-09-16 15:30:00,115.07,115.2,114.56,114.62,122983.0,89.5983,89.6995,89.2012,89.2479,122983.0
2016-09-19 09:30:00,115.25,116.03,115.25,116.02,28227.0,89.7384,90.3458,89.7384,90.338,28227.0
2016-09-19 10:00:00,116.02,116.03,115.73,115.83,10661.0,90.338,90.3458,90.1122,90.19,10661.0
2016-09-19 10:30:00,115.81,115.82,115.65,115.67,13455.0,90.1745,90.1823,90.0499,90.0655,13455.0
2016-09-19 11:00:00,115.64,115.79,115.61,115.75,13300.0,90.0421,90.1589,90.0187,90.1277,13300.0
2016-09-19 11:30:00,115.78,115.88,115.76,115.79,7247.0,90.1511,90.229,90.1355,90.1589,7247.0
2016-09-19 12:00:00,115.81,115.81,115.55,115.59,5699.0,90.1745,90.1745,89.972,90.0032,5699.0
2016-09-19 12:30:00,115.51,115.55,115.26,115.26,10033.0,89.9409,89.972,89.7462,89.7462,10033.0
2016-09-19 13:00:00,115.26,115.45,115.22,115.35,7415.0,89.7462,89.8942,89.7151,89.8163,7415.0
2016-09-19 13:30:00,115.29,115.36,115.08,115.36,6950.0,89.7696,89.8241,89.6061,89.8241,6950.0
2016-09-19 14:00:00,115.34,115.47,115.34,115.41,7201.0,89.8085,89.9097,89.8085,89.863,7201.0
2016-09-19 14:30:00,115.43,115.45,115.37,115.39,6831.0,89.8786,89.8942,89.8319,89.8474,6831.0
2016-09-19 15:00:00,115.42,115.43,115.24,115.26,14375.0,89.8708,89.8786,89.7306,89.7462,14375.0
2016-09-19 15:30:00,115.21,115.3,114.97,115.08,44089.0,89.7073,89.7774,89.5204,89.6061,44089.0
2016-09-20 09:30:00,116.85,116.99,116.75,116.95,31648.0,90.9843,91.0933,90.9064,91.0621,31648.0
2016-09-20 10:00:00,116.95,117.01,116.88,116.94,13825.0,91.0621,91.1088,91.0076,91.0543,13825.0
2016-09-20 10:30:00,116.94,116.94,116.73,116.8,7649.0,91.0543,91.0543,90.8908,90.9453,7649.0
2016-09-20 11:00:00,116.87,117.0,116.69,116.69,3388.0,90.9998,91.1011,90.8597,90.8597,3388.0
2016-09-20 11:30:00,116.73,116.73,116.54,116.6,5410.0,90.8908,90.8908,90.7429,90.7896,5410.0
2016-09-20 12:00:00,116.54,116.6,116.49,116.57,7144.0,90.7429,90.7896,90.7039,90.7662,7144.0
2016-09-20 12:30:00,116.61,116.62,116.38,116.38,12245.0,90.7974,90.8052,90.6183,90.6183,12245.0
2016-09-20 13:00:00,116.36,116.45,116.32,116.37,3720.0,90.6027,90.6728,90.5716,90.6105,3720.0
2016-09-20 13:30:00,116.34,116.48,116.34,116.43,6223.0,90.5871,90.6962,90.5871,90.6572,6223.0
2016-09-20 14:00:00,116.44,116.48,116.37,116.45,7562.0,90.665,90.6962,90.6105,90.6728,7562.0
2016-09-20 14:30:00,116.44,116.56,116.42,116.55,5567.0,90.665,90.7584,90.6494,90.7507,5567.0
2016-09-20 15:00:00,116.53,116.58,116.46,116.57,8070.0,90.7351,90.774,90.6806,90.7662,8070.0
2016-09-20 15:30:00,116.55,116.64,116.44,116.44,19880.0,90.7507,90.8207,90.665,90.665,19880.0
2016-09-21 09:30:00,119.65,120.2,119.1,119.17,56903.0,93.1645,93.5927,92.7362,92.7907,56903.0
2016-09-21 10:00:00,119.18,119.18,118.81,118.82,22985.0,92.7985,92.7985,92.5104,92.5182,22985.0
2016-09-21 10:30:00,118.88,118.9,118.72,118.72,13381.0,92.5649,92.5805,92.4403,92.4403,13381.0
2016-09-21 11:00:00,118.72,118.72,118.54,118.59,26774.0,92.4403,92.4403,92.3002,92.3391,26774.0
2016-09-21 11:30:00,118.59,118.6,118.43,118.44,10060.0,92.3391,92.3469,92.2145,92.2223,10060.0
2016-09-21 12:00:00,118.45,118.52,118.21,118.23,4904.0,92.2301,92.2846,92.0432,92.0588,4904.0
2016-09-21 12:30:00,118.22,118.35,118.01,118.32,30312.0,92.051,92.1522,91.8875,92.1289,30312.0
2016-09-21 13:00:00,118.29,118.42,118.27,118.35,25963.0,92.1055,92.2067,92.0899,92.1522,25963.0
2016-09-21 13:30:00,118.39,118.71,118.3,118.66,31724.0,92.1834,92.4325,92.1133,92.3936,31724.0
2016-09-21 14:00:00,118.62,119.21,118.34,118.4,18918.0,92.3624,92.8218,92.1444,92.1911,18918.0
2016-09-21 14:30:00,118.45,119.0,118.43,118.99,20486.0,92.2301,92.6583,92.2145,92.6505,20486.0
2016-09-21 15:00:00,118.97,119.35,118.83,119.2,26006.0,92.635,92.9309,92.526,92.8141,26006.0
2016-09-21 15:30:00,119.21,119.54,119.21,119.43,46222.0,92.8218,93.0788,92.8218,92.9931,46222.0
2016-09-22 09:30:00,120.83,121.17,120.68,120.7,60598.0,94.0832,94.348,93.9665,93.982,60598.0
2016-09-22 10:00:00,120.72,120.83,120.33,120.67,105388.0,93.9976,94.0832,93.6939,93.9587,105388.0
2016-09-22 10:30:00,120.68,120.81,120.62,120.74,20097.0,93.9665,94.0677,93.9197,94.0132,20097.0
2016-09-22 11:00:00,120.75,120.84,120.56,120.72,14704.0,94.021,94.091,93.873,93.9976,14704.0
2016-09-22 11:30:00,120.72,120.89,120.62,120.87,13589.0,93.9976,94.13,93.9197,94.1144,13589.0
2016-09-22 12:00:00,120.9,120.97,120.81,120.86,42393.0,94.1378,94.1923,94.0677,94.1066,42393.0
2016-09-22 12:30:00,120.87,120.91,120.78,120.79,8500.0,94.1144,94.1455,94.0443,94.0521,8500.0
2016-09-22 13:00:00,120.79,120.87,120.78,120.8,6618.0,94.0521,94.1144,94.0443,94.0599,6618.0
2016-09-22 13:30:00,120.78,120.95,120.78,120.91,13354.0,94.0443,94.1767,94.0443,94.1455,13354.0
2016-09-22 14:00:00,120.9,120.94,120.62,120.74,23122.0,94.1378,94.1689,93.9197,94.0132,23122.0
2016-09-22 14:30:00,120.71,120.95,120.67,120.95,21362.0,93.9898,94.1767,93.9587,94.1767,21362.0
2016-09-22 15:00:00,120.95,121.0,120.81,120.9,20453.0,94.1767,94.2156,94.0677,94.1378,20453.0
2016-09-22 15:30:00,120.9,120.96,120.8,120.84,69447.0,94.1378,94.1845,94.0599,94.091,69447.0
2016-09-23 09:30:00,117.62,117.75,117.26,117.48,65093.0,91.5838,91.685,91.3035,91.4748,65093.0
2016-09-23 10:00:00,117.48,117.61,117.48,117.53,23134.0,91.4748,91.576,91.4748,91.5137,23134.0
2016-09-23 10:30:00,117.57,117.61,117.41,117.55,28311.0,91.5449,91.576,91.4203,91.5293,28311.0
2016-09-23 11:00:00,117.55,117.71,117.55,117.71,13636.0,91.5293,91.6539,91.5293,91.6539,13636.0
2016-09-23 11:30:00,117.68,117.79,117.63,117.63,18779.0,91.6305,91.7162,91.5916,91.5916,18779.0
2016-09-23 12:00:00,117.64,117.7,117.58,117.61,9017.0,91.5994,91.6461,91.5527,91.576,9017.0
2016-09-23 12:30:00,117.62,117.64,117.56,117.6,11797.0,91.5838,91.5994,91.5371,91.5682,11797.0
2016-09-23 13:00:00,117.64,117.65,117.53,117.56,10134.0,91.5994,91.6072,91.5137,91.5371,10134.0
2016-09-23 13:30:00,117.54,117.56,117.43,117.43,14013.0,91.5215,91.5371,91.4359,91.4359,14013.0
2016-09-23 14:00:00,117.47,117.67,117.45,117.63,9490.0,91.467,91.6227,91.4514,91.5916,9490.0
2016-09-23 14:30:00,117.61,117.76,117.61,117.75,5470.0,91.576,91.6928,91.576,91.685,5470.0
2016-09-23 15:00:00,117.75,117.83,117.68,117.81,9073.0,91.685,91.7473,91.6305,91.7318,9073.0
2016-09-23 15:30:00,117.85,117.89,117.61,117.66,69707.0,91.7629,91.794,91.576,91.615,69707.0
2016-09-26 09:30:00,116.86,117.05,116.5,116.85,25333.0,90.992,91.14,90.7117,90.9843,25333.0
2016-09-26 10:00:00,116.9,117.17,116.85,117.06,15985.0,91.0232,91.2334,90.9843,91.1478,15985.0
2016-09-26 10:30:00,117.02,117.04,116.92,116.97,11470.0,91.1166,91.1322,91.0388,91.0777,11470.0
2016-09-26 11:00:00,116.92,117.15,116.82,117.11,8698.0,91.0388,91.2178,90.9609,91.1867,8698.0
2016-09-26 11:30:00,117.11,117.22,117.08,117.2,7731.0,91.1867,91.2724,91.1633,91.2568,7731.0
2016-09-26 12:00:00,117.22,117.26,117.14,117.24,3466.0,91.2724,91.3035,91.2101,91.2879,3466.0
2016-09-26 12:30:00,117.28,117.32,117.17,117.29,4753.0,91.3191,91.3502,91.2334,91.3269,4753.0
2016-09-26 13:00:00,117.27,117.31,117.15,117.21,5470.0,91.3113,91.3424,91.2178,91.2646,5470.0
2016-09-26 13:30:00,117.16,117.23,117.04,117.12,5403.0,91.2256,91.2801,91.1322,91.1945,5403.0
2016-09-26 14:00:00,117.1,117.19,117.03,117.16,6945.0,91.1789,91.249,91.1244,91.2256,6945.0
2016-09-26 14:30:00,117.14,117.15,117.04,117.15,3425.0,91.2101,91.2178,91.1322,91.2178,3425.0
2016-09-26 15:00:00,117.1,117.32,117.08,117.29,82488.0,91.1789,91.3502,91.1633,91.3269,82488.0
2016-09-26 15:30:00,117.3,117.32,117.09,117.11,30299.0,91.3346,91.3502,91.1711,91.1867,30299.0
2016-09-27 09:30:00,118.6,118.6,117.93,118.27,39032.0,92.3469,92.3469,91.8252,92.0899,39032.0
2016-09-27 10:00:00,118.33,118.44,118.1,118.21,22503.0,92.1366,92.2223,91.9576,92.0432,22503.0
2016-09-27 10:30:00,118.21,118.24,117.81,117.81,34091.0,92.0432,92.0666,91.7318,91.7318,34091.0
2016-09-27 11:00:00,117.88,118.05,117.79,118.05,14344.0,91.7863,91.9186,91.7162,91.9186,14344.0
2016-09-27 11:30:00,118.14,118.32,118.13,118.24,9370.0,91.9887,92.1289,91.9809,92.0666,9370.0
2016-09-27 12:00:00,118.17,118.32,118.14,118.21,14173.0,92.0121,92.1289,91.9887,92.0432,14173.0
2016-09-27 12:30:00,118.15,118.24,118.09,118.2,3144.0,91.9965,92.0666,91.9498,92.0354,3144.0
2016-09-27 13:00:00,118.19,118.26,118.13,118.24,10222.0,92.0276,92.0821,91.9809,92.0666,10222.0
2016-09-27 13:30:00,118.26,118.28,118.07,118.12,18523.0,92.0821,92.0977,91.9342,91.9731,18523.0
2016-09-27 14:00:00,118.14,118.24,118.13,118.2,6995.0,91.9887,92.0666,91.9809,92.0354,6995.0
2016-09-27 14:30:00,118.2,118.28,118.18,118.21,14932.0,92.0354,92.0977,92.0198,92.0432,14932.0
2016-09-27 15:00:00,118.24,118.3,118.19,118.2,15426.0,92.0666,92.1133,92.0276,92.0354,15426.0
2016-09-27 15:30:00,118.2,118.36,118.16,118.33,72780.0,92.0354,92.16,92.0043,92.1366,72780.0
2016-09-28 09:30:00,117.35,117.39,116.97,117.16,26527.0,92.7497,92.7813,92.4493,92.5995,26527.0
2016-09-28 10:00:00,117.2,117.3,117.0,117.03,12197.0,92.6311,92.7101,92.473,92.4967,12197.0
2016-09-28 10:30:00,117.08,117.08,116.6,116.7,6757.0,92.5363,92.5363,92.1569,92.2359,6757.0
2016-09-28 11:00:00,116.58,116.77,116.48,116.77,7963.0,92.1411,92.2913,92.062,92.2913,7963.0
2016-09-28 11:30:00,116.79,116.91,116.74,116.88,5058.0,92.3071,92.4019,92.2675,92.3782,5058.0
2016-09-28 12:00:00,116.8,116.94,116.75,116.8,8330.0,92.315,92.4256,92.2754,92.315,8330.0
2016-09-28 12:30:00,116.8,117.04,116.76,117.01,5500.0,92.315,92.5047,92.2833,92.4809,5500.0
2016-09-28 13:00:00,116.96,117.09,116.93,117.06,4750.0,92.4414,92.5442,92.4177,92.5205,4750.0
2016-09-28 13:30:00,117.11,117.21,117.1,117.15,4518.0,92.56,92.639,92.5521,92.5916,4518.0
2016-09-28 14:00:00,117.16,117.64,117.14,117.53,24423.0,92.5995,92.9789,92.5837,92.8919,24423.0
2016-09-28 14:30:00,117.49,117.54,117.42,117.51,3286.0,92.8603,92.8998,92.805,92.8761,3286.0
2016-09-28 15:00:00,117.51,117.54,117.41,117.48,6202.0,92.8761,92.8998,92.7971,92.8524,6202.0
2016-09-28 15:30:00,117.47,117.75,117.47,117.64,26752.0,92.8445,93.0658,92.8445,92.9789,26752.0
2016-09-29 09:30:00,116.53,116.63,116.36,116.61,64135.0,92.1016,92.1806,91.9672,92.1648,64135.0
2016-09-29 10:00:00,116.6,116.72,116.41,116.63,35822.0,92.1569,92.2517,92.0067,92.1806,35822.0
2016-09-29 10:30:00,116.66,116.66,116.51,116.53,34088.0,92.2043,92.2043,92.0858,92.1016,34088.0
2016-09-29 11:00:00,116.52,116.64,116.51,116.64,37493.0,92.0937,92.1885,92.0858,92.1885,37493.0
2016-09-29 11:30:00,116.64,116.77,116.63,116.75,5464.0,92.1885,92.2913,92.1806,92.2754,5464.0
2016-09-29 12:00:00,116.7,116.85,116.66,116.82,6450.0,92.2359,92.3545,92.2043,92.3308,6450.0
2016-09-29 12:30:00,116.76,116.83,116.16,116.21,27418.0,92.2833,92.3387,91.8091,91.8486,27418.0
2016-09-29 13:00:00,116.23,116.34,116.16,116.23,33845.0,91.8645,91.9514,91.8091,91.8645,33845.0
2016-09-29 13:30:00,116.22,116.28,115.76,115.8,12051.0,91.8566,91.904,91.493,91.5246,12051.0
2016-09-29 14:00:00,115.85,116.3,115.85,116.3,6704.0,91.5641,91.9198,91.5641,91.9198,6704.0
2016-09-29 14:30:00,116.3,116.49,116.17,116.2,16239.0,91.9198,92.07,91.817,91.8407,16239.0
2016-09-29 15:00:00,116.15,116.31,115.95,116.12,28489.0,91.8012,91.9277,91.6432,91.7775,28489.0
2016-09-29 15:30:00,116.12,116.35,116.0,116.0,32372.0,91.7775,91.9593,91.6827,91.6827,32372.0
2016-09-30 09:30:00,115.26,115.47,115.0,115.38,72479.0,91.0978,91.2638,90.8923,91.1926,72479.0
2016-09-30 10:00:00,115.38,115.53,115.28,115.41,39602.0,91.1926,91.3112,91.1136,91.2164,39602.0
2016-09-30 10:30:00,115.43,115.6,115.4,115.6,22008.0,91.2322,91.3665,91.2084,91.3665,22008.0
2016-09-30 11:00:00,115.57,116.22,115.57,116.2,15919.0,91.3428,91.8566,91.3428,91.8407,15919.0
2016-09-30 11:30:00,116.15,116.25,116.07,116.23,4282.0,91.8012,91.8803,91.738,91.8645,4282.0
2016-09-30 12:00:00,116.22,116.41,116.17,116.4,18550.0,91.8566,92.0067,91.817,91.9988,18550.0
2016-09-30 12:30:00,116.45,116.58,116.4,116.44,10336.0,92.0383,92.1411,91.9988,92.0304,10336.0
2016-09-30 13:00:00,116.45,116.49,116.24,116.3,8972.0,92.0383,92.07,91.8724,91.9198,8972.0
2016-09-30 13:30:00,116.33,116.48,116.32,116.47,8397.0,91.9435,92.062,91.9356,92.0541,8397.0
2016-09-30 14:00:00,116.47,116.51,116.37,116.38,10120.0,92.0541,92.0858,91.9751,91.983,10120.0
2016-09-30 14:30:00,116.38,116.47,116.38,116.46,6286.0,91.983,92.0541,91.983,92.0462,6286.0
2016-09-30 15:00:00,116.48,116.52,116.33,116.36,13488.0,92.062,92.0937,91.9435,91.9672,13488.0
2016-09-30 15:30:00,116.36,116.37,116.01,116.06,45218.0,91.9672,91.9751,91.6906,91.7301,45218.0
2016-10-03 09:30:00,114.44,115.04,114.34,115.04,73923.0,90.4497,90.9239,90.3707,90.9239,73923.0
2016-10-03 10:00:00,115.02,115.3,114.81,115.24,55146.0,90.9081,91.1294,90.7421,91.082,55146.0
2016-10-03 10:30:00,115.24,115.49,115.15,115.45,24197.0,91.082,91.2796,91.0109,91.248,24197.0
2016-10-03 11:00:00,115.44,115.65,115.37,115.6,35216.0,91.2401,91.406,91.1847,91.3665,35216.0
2016-10-03 11:30:00,115.62,115.67,115.19,115.24,40443.0,91.3823,91.4218,91.0425,91.082,40443.0
2016-10-03 12:00:00,115.23,115.35,114.93,115.04,30969.0,91.0741,91.1689,90.837,90.9239,30969.0
2016-10-03 12:30:00,115.03,115.2,114.97,115.15,17857.0,90.916,91.0504,90.8686,91.0109,17857.0
2016-10-03 13:00:00,115.16,115.22,114.97,115.22,15201.0,91.0188,91.0662,90.8686,91.0662,15201.0
2016-10-03 13:30:00,115.2,115.3,115.15,115.25,16938.0,91.0504,91.1294,91.0109,91.0899,16938.0
2016-10-03 14:00:00,115.25,115.36,115.2,115.26,33689.0,91.0899,91.1768,91.0504,91.0978,33689.0
2016-10-03 14:30:00,115.25,115.32,115.11,115.24,35385.0,91.0899,91.1452,90.9792,91.082,35385.0
2016-10-03 15:00:00,115.24,115.34,115.16,115.32,34261.0,91.082,91.161,91.0188,91.1452,34261.0
2016-10-03 15:30:00,115.31,115.47,115.18,115.25,79121.0,91.1373,91.2638,91.0346,91.0899,79121.0
2016-10-04 09:30:00,115.56,116.24,115.56,116.21,24421.0,91.3349,91.8724,91.3349,91.8486,24421.0
2016-10-04 10:00:00,116.22,116.24,115.91,115.98,9634.0,91.8566,91.8724,91.6115,91.6669,9634.0
2016-10-04 10:30:00,115.96,116.12,115.93,116.01,9289.0,91.6511,91.7775,91.6273,91.6906,9289.0
2016-10-04 11:00:00,116.12,116.13,115.55,115.89,6831.0,91.7775,91.7854,91.327,91.5957,6831.0
2016-10-04 11:30:00,115.95,116.12,115.47,115.56,6010.0,91.6432,91.7775,91.2638,91.3349,6010.0
2016-10-04 12:00:00,115.7,115.78,115.55,115.73,3624.0,91.4456,91.5088,91.327,91.4693,3624.0
2016-10-04 12:30:00,115.67,115.72,115.48,115.53,3374.0,91.4218,91.4614,91.2717,91.3112,3374.0
2016-10-04 13:00:00,115.51,115.56,115.11,115.29,3448.0,91.2954,91.3349,90.9792,91.1215,3448.0
2016-10-04 13:30:00,115.28,115.45,115.28,115.44,7793.0,91.1136,91.248,91.1136,91.2401,7793.0
2016-10-04 14:00:00,115.39,115.47,115.28,115.28,4901.0,91.2005,91.2638,91.1136,91.1136,4901.0
2016-10-04 14:30:00,115.32,115.4,115.2,115.2,6153.0,91.1452,91.2084,91.0504,91.0504,6153.0
2016-10-04 15:00:00,115.2,115.47,115.14,115.47,8300.0,91.0504,91.2638,91.003,91.2638,8300.0
2016-10-04 15:30:00,115.47,115.6,115.27,115.36,23646.0,91.2638,91.3665,91.1057,91.1768,23646.0
2016-10-05 09:30:00,116.43,116.76,116.43,116.76,13008.0,92.0225,92.2833,92.0225,92.2833,13008.0
2016-10-05 10:00:00,116.72,116.86,116.54,116.86,14981.0,92.2517,92.3624,92.1095,92.3624,14981.0
2016-10-05 10:30:00,116.9,117.05,116.84,117.05,28818.0,92.394,92.5126,92.3466,92.5126,28818.0
2016-10-05 11:00:00,117.04,117.14,116.76,116.83,10134.0,92.5047,92.5837,92.2833,92.3387,10134.0
2016-10-05 11:30:00,116.82,117.03,116.82,116.94,4097.0,92.3308,92.4967,92.3308,92.4256,4097.0
2016-10-05 12:00:00,116.93,117.17,116.93,117.06,6921.0,92.4177,92.6074,92.4177,92.5205,6921.0
2016-10-05 12:30:00,117.05,117.14,117.05,117.07,2200.0,92.5126,92.5837,92.5126,92.5284,2200.0
2016-10-05 13:00:00,117.13,117.15,117.09,117.1,4600.0,92.5758,92.5916,92.5442,92.5521,4600.0
2016-10-05 13:30:00,117.08,117.16,117.07,117.15,9664.0,92.5363,92.5995,92.5284,92.5916,9664.0
2016-10-05 14:00:00,117.12,117.13,117.01,117.07,7814.0,92.5679,92.5758,92.4809,92.5284,7814.0
2016-10-05 14:30:00,117.05,117.12,117.02,117.05,5223.0,92.5126,92.5679,92.4888,92.5126,5223.0
2016-10-05 15:00:00,117.07,117.18,116.8,116.86,15968.0,92.5284,92.6153,92.315,92.3624,15968.0
2016-10-05 15:30:00,116.86,117.1,116.86,117.07,37357.0,92.3624,92.5521,92.3624,92.5284,37357.0
2016-10-06 09:30:00,116.22,116.4,116.19,116.32,8139.0,91.8566,91.9988,91.8328,91.9356,8139.0
2016-10-06 10:00:00,116.31,116.49,116.31,116.35,3198.0,91.9277,92.07,91.9277,91.9593,3198.0
2016-10-06 10:30:00,116.38,116.49,116.32,116.37,4472.0,91.983,92.07,91.9356,91.9751,4472.0
2016-10-06 11:00:00,116.4,116.46,116.18,116.46,7204.0,91.9988,92.0462,91.8249,92.0462,7204.0
2016-10-06 11:30:00,116.46,116.57,116.33,116.47,6553.0,92.0462,92.1332,91.9435,92.0541,6553.0
2016-10-06 12:00:00,116.49,116.65,116.49,116.52,3500.0,92.07,92.1964,92.07,92.0937,3500.0
2016-10-06 12:30:00,116.52,116.55,116.46,116.48,2333.0,92.0937,92.1174,92.0462,92.062,2333.0
2016-10-06 13:00:00,116.45,116.46,116.43,116.45,1450.0,92.0383,92.0462,92.0225,92.0383,1450.0
2016-10-06 13:30:00,116.47,116.57,116.42,116.48,3714.0,92.0541,92.1332,92.0146,92.062,3714.0
2016-10-06 14:00:00,116.47,116.5,116.44,116.5,4788.0,92.0541,92.0779,92.0304,92.0779,4788.0
2016-10-06 14:30:00,116.52,116.52,116.4,116.41,3500.0,92.0937,92.0937,91.9988,92.0067,3500.0
2016-10-06 15:00:00,116.42,116.48,116.38,116.48,8733.0,92.0146,92.062,91.983,92.062,8733.0
2016-10-06 15:30:00,116.45,116.56,116.39,116.45,26290.0,92.0383,92.1253,91.9909,92.0383,26290.0
2016-10-07 09:30:00,115.96,115.96,115.22,115.35,55289.0,91.6511,91.6511,91.0662,91.1689,55289.0
2016-10-07 10:00:00,115.34,115.74,115.31,115.73,15637.0,91.161,91.4772,91.1373,91.4693,15637.0
2016-10-07 10:30:00,115.74,115.9,115.67,115.84,5553.0,91.4772,91.6036,91.4218,91.5562,5553.0
2016-10-07 11:00:00,115.77,115.8,115.67,115.73,4506.0,91.5009,91.5246,91.4218,91.4693,4506.0
2016-10-07 11:30:00,115.79,115.79,115.33,115.41,10765.0,91.5167,91.5167,91.1531,91.2164,10765.0
2016-10-07 12:00:00,115.42,115.62,115.35,115.43,4972.0,91.2243,91.3823,91.1689,91.2322,4972.0
2016-10-07 12:30:00,115.42,115.62,115.42,115.58,6256.0,91.2243,91.3823,91.2243,91.3507,6256.0
2016-10-07 13:00:00,115.6,115.73,115.49,115.72,2601.0,91.3665,91.4693,91.2796,91.4614,2601.0
2016-10-07 13:30:00,115.76,115.92,115.76,115.85,5580.0,91.493,91.6194,91.493,91.5641,5580.0
2016-10-07 14:00:00,115.88,115.98,115.78,115.93,7057.0,91.5878,91.6669,91.5088,91.6273,7057.0
2016-10-07 14:30:00,115.94,115.98,115.82,115.85,12528.0,91.6352,91.6669,91.5404,91.5641,12528.0
2016-10-07 15:00:00,115.9,115.95,115.83,115.94,6100.0,91.6036,91.6432,91.5483,91.6352,6100.0
2016-10-07 15:30:00,115.94,116.09,115.91,115.97,17605.0,91.6352,91.7538,91.6115,91.659,17605.0
2016-10-10 09:30:00,116.0,116.71,116.0,116.58,25724.0,91.6827,92.2438,91.6827,92.1411,25724.0
2016-10-10 10:00:00,116.65,116.71,116.4,116.64,8329.0,92.1964,92.2438,91.9988,92.1885,8329.0
2016-10-10 10:30:00,116.67,116.83,116.64,116.75,5368.0,92.2122,92.3387,92.1885,92.2754,5368.0
2016-10-10 11:00:00,116.73,116.73,116.5,116.56,8402.0,92.2596,92.2596,92.0779,92.1253,8402.0
2016-10-10 11:30:00,116.54,116.64,116.37,116.55,5248.0,92.1095,92.1885,91.9751,92.1174,5248.0
2016-10-10 12:00:00,116.54,116.61,116.52,116.54,2760.0,92.1095,92.1648,92.0937,92.1095,2760.0
2016-10-10 12:30:00,116.49,116.69,116.47,116.53,9167.0,92.07,92.228,92.0541,92.1016,9167.0
2016-10-10 13:00:00,116.48,116.55,116.44,116.46,9576.0,92.062,92.1174,92.0304,92.0462,9576.0
2016-10-10 13:30:00,116.48,116.54,116.43,116.44,6383.0,92.062,92.1095,92.0225,92.0304,6383.0
2016-10-10 14:00:00,116.46,116.54,116.43,116.54,5324.0,92.0462,92.1095,92.0225,92.1095,5324.0
2016-10-10 14:30:00,116.5,116.7,116.48,116.63,9560.0,92.0779,92.2359,92.062,92.1806,9560.0
2016-10-10 15:00:00,116.6,116.62,116.33,116.33,14878.0,92.1569,92.1727,91.9435,91.9435,14878.0
2016-10-10 15:30:00,116.37,116.48,116.32,116.42,26227.0,91.9751,92.062,91.9356,92.0146,26227.0
2016-10-11 09:30:00,115.8,115.8,115.36,115.39,20219.0,91.5246,91.5246,91.1768,91.2005,20219.0
2016-10-11 10:00:00,115.41,115.59,115.3,115.33,7967.0,91.2164,91.3586,91.1294,91.1531,7967.0
2016-10-11 10:30:00,115.42,115.44,115.18,115.18,13406.0,91.2243,91.2401,91.0346,91.0346,13406.0
2016-10-11 11:00:00,115.25,115.65,115.25,115.33,63864.0,91.0899,91.406,91.0899,91.1531,63864.0
2016-10-11 11:30:00,115.37,115.5,115.31,115.38,9418.0,91.1847,91.2875,91.1373,91.1926,9418.0
2016-10-11 12:00:00,115.45,115.57,115.43,115.57,7520.0,91.248,91.3428,91.2322,91.3428,7520.0
2016-10-11 12:30:00,115.58,115.66,115.51,115.56,3863.0,91.3507,91.4139,91.2954,91.3349,3863.0
2016-10-11 13:00:00,115.49,115.52,115.27,115.47,3307.0,91.2796,91.3033,91.1057,91.2638,3307.0
2016-10-11 13:30:00,115.4,115.46,115.19,115.19,6603.0,91.2084,91.2559,91.0425,91.0425,6603.0
2016-10-11 14:00:00,115.23,115.3,115.04,115.07,13825.0,91.0741,91.1294,90.9239,90.9476,13825.0
2016-10-11 14:30:00,115.1,115.27,115.02,115.2,8179.0,90.9713,91.1057,90.9081,91.0504,8179.0
2016-10-11 15:00:00,115.2,115.38,115.11,115.28,6235.0,91.0504,91.1926,90.9792,91.1136,6235.0
2016-10-11 15:30:00,115.29,115.44,115.26,115.34,24158.0,91.1215,91.2401,91.0978,91.161,24158.0
2016-10-12 09:30:00,114.83,115.31,114.67,115.23,23884.0,90.7579,91.1373,90.6315,91.0741,23884.0
2016-10-12 10:00:00,115.14,115.35,114.84,115.12,15437.0,91.003,91.1689,90.7658,90.9871,15437.0
2016-10-12 10:30:00,115.07,115.08,114.64,114.74,15939.0,90.9476,90.9555,90.6078,90.6868,15939.0
2016-10-12 11:00:00,114.75,114.99,114.7,114.99,21037.0,90.6947,90.8844,90.6552,90.8844,21037.0
2016-10-12 11:30:00,114.98,115.07,114.92,114.96,4493.0,90.8765,90.9476,90.8291,90.8607,4493.0
2016-10-12 12:00:00,114.97,115.22,114.97,115.22,4539.0,90.8686,91.0662,90.8686,91.0662,4539.0
2016-10-12 12:30:00,115.17,115.25,115.16,115.22,11923.0,91.0267,91.0899,91.0188,91.0662,11923.0
2016-10-12 13:00:00,115.18,115.18,115.04,115.12,2232.0,91.0346,91.0346,90.9239,90.9871,2232.0
2016-10-12 13:30:00,115.14,115.24,115.07,115.24,2703.0,91.003,91.082,90.9476,91.082,2703.0
2016-10-12 14:00:00,115.25,115.25,115.04,115.17,9715.0,91.0899,91.0899,90.9239,91.0267,9715.0
2016-10-12 14:30:00,115.21,115.28,115.19,115.27,4304.0,91.0583,91.1136,91.0425,91.1057,4304.0
2016-10-12 15:00:00,115.2,115.28,115.13,115.18,2236.0,91.0504,91.1136,90.9951,91.0346,2236.0
2016-10-12 15:30:00,115.19,115.28,115.14,115.19,11493.0,91.0425,91.1136,91.003,91.0425,11493.0
2016-10-13 09:30:00,114.53,114.9,114.48,114.6,18998.0,90.5208,90.8133,90.4813,90.5762,18998.0
2016-10-13 10:00:00,114.56,114.61,114.09,114.26,21279.0,90.5445,90.5841,90.1731,90.3074,21279.0
2016-10-13 10:30:00,114.27,114.58,114.24,114.43,7937.0,90.3153,90.5603,90.2916,90.4418,7937.0
2016-10-13 11:00:00,114.42,114.62,114.3,114.62,5693.0,90.4339,90.592,90.339,90.592,5693.0
2016-10-13 11:30:00,114.65,114.85,114.5,114.56,8019.0,90.6157,90.7737,90.4971,90.5445,8019.0
2016-10-13 12:00:00,114.53,114.67,114.4,114.51,12094.0,90.5208,90.6315,90.4181,90.505,12094.0
2016-10-13 12:30:00,114.48,114.73,114.47,114.64,8500.0,90.4813,90.6789,90.4734,90.6078,8500.0
2016-10-13 13:00:00,114.62,114.75,114.56,114.71,5925.0,90.592,90.6947,90.5445,90.6631,5925.0
2016-10-13 13:30:00,114.71,114.95,114.66,114.95,7092.0,90.6631,90.8528,90.6236,90.8528,7092.0
2016-10-13 14:00:00,114.95,114.97,114.81,114.81,3016.0,90.8528,90.8686,90.7421,90.7421,3016.0
2016-10-13 14:30:00,114.86,115.2,114.77,115.11,10812.0,90.7817,91.0504,90.7105,90.9792,10812.0
2016-10-13 15:00:00,115.03,115.04,114.86,114.88,17090.0,90.916,90.9239,90.7817,90.7975,17090.0
2016-10-13 15:30:00,114.89,114.91,114.59,114.66,60564.0,90.8054,90.8212,90.5683,90.6236,60564.0
2016-10-14 09:30:00,115.32,115.81,115.32,115.72,16582.0,91.1452,91.5325,91.1452,91.4614,16582.0
2016-10-14 10:00:00,115.61,115.82,115.59,115.77,9726.0,91.3744,91.5404,91.3586,91.5009,9726.0
2016-10-14 10:30:00,115.76,115.79,115.63,115.66,4200.0,91.493,91.5167,91.3902,91.4139,4200.0
2016-10-14 11:00:00,115.69,115.69,115.49,115.61,4801.0,91.4377,91.4377,91.2796,91.3744,4801.0
2016-10-14 11:30:00,115.57,115.64,115.45,115.58,7615.0,91.3428,91.3981,91.248,91.3507,7615.0
2016-10-14 12:00:00,115.55,115.55,115.42,115.52,3760.0,91.327,91.327,91.2243,91.3033,3760.0
2016-10-14 12:30:00,115.53,115.68,115.53,115.62,6603.0,91.3112,91.4298,91.3112,91.3823,6603.0
2016-10-14 13:00:00,115.66,115.83,115.63,115.7,11504.0,91.4139,91.5483,91.3902,91.4456,11504.0
2016-10-14 13:30:00,115.74,115.8,115.52,115.56,7083.0,91.4772,91.5246,91.3033,91.3349,7083.0
2016-10-14 14:00:00,115.59,115.6,115.35,115.58,8830.0,91.3586,91.3665,91.1689,91.3507,8830.0
2016-10-14 14:30:00,115.57,115.57,115.29,115.3,6385.0,91.3428,91.3428,91.1215,91.1294,6385.0
2016-10-14 15:00:00,115.36,115.38,115.3,115.34,6002.0,91.1768,91.1926,91.1294,91.161,6002.0
2016-10-14 15:30:00,115.31,115.39,115.05,115.09,25384.0,91.1373,91.2005,90.9318,90.9634,25384.0
2016-10-17 09:30:00,115.18,115.62,115.13,115.52,21672.0,91.0346,91.3823,90.9951,91.3033,21672.0
2016-10-17 10:00:00,115.5,115.84,115.48,115.72,7850.0,91.2875,91.5562,91.2717,91.4614,7850.0
2016-10-17 10:30:00,115.73,115.73,115.55,115.65,5716.0,91.4693,91.4693,91.327,91.406,5716.0
2016-10-17 11:00:00,115.68,115.68,115.36,115.36,2806.0,91.4298,91.4298,91.1768,91.1768,2806.0
2016-10-17 11:30:00,115.32,115.38,115.28,115.31,4003.0,91.1452,91.1926,91.1136,91.1373,4003.0
2016-10-17 12:00:00,115.32,115.37,115.28,115.32,2384.0,91.1452,91.1847,91.1136,91.1452,2384.0
2016-10-17 12:30:00,115.22,115.31,115.19,115.29,3100.0,91.0662,91.1373,91.0425,91.1215,3100.0
2016-10-17 13:00:00,115.26,115.26,115.13,115.14,8685.0,91.0978,91.0978,90.9951,91.003,8685.0
2016-10-17 13:30:00,115.18,115.18,115.11,115.11,4799.0,91.0346,91.0346,90.9792,90.9792,4799.0
2016-10-17 14:00:00,115.11,115.23,115.08,115.21,7046.0,90.9792,91.0741,90.9555,91.0583,7046.0
2016-10-17 14:30:00,115.21,115.42,115.09,115.38,12621.0,91.0583,91.2243,90.9634,91.1926,12621.0
2016-10-17 15:00:00,115.33,115.43,115.31,115.4,11992.0,91.1531,91.2322,91.1373,91.2084,11992.0
2016-10-17 15:30:00,115.43,115.48,115.36,115.43,24780.0,91.2322,91.2717,91.1768,91.2322,24780.0
2016-10-18 09:30:00,115.61,115.61,114.96,114.98,34933.0,91.3744,91.3744,90.8607,90.8765,34933.0
2016-10-18 10:00:00,115.03,115.05,114.83,114.86,15402.0,90.916,90.9318,90.7579,90.7817,15402.0
2016-10-18 10:30:00,114.86,115.07,114.86,114.94,9421.0,90.7817,90.9476,90.7817,90.8449,9421.0
2016-10-18 11:00:00,114.94,114.99,114.9,114.99,9069.0,90.8449,90.8844,90.8133,90.8844,9069.0
2016-10-18 11:30:00,115.0,115.17,114.97,115.16,10185.0,90.8923,91.0267,90.8686,91.0188,10185.0
2016-10-18 12:00:00,115.17,115.18,115.07,115.13,5317.0,91.0267,91.0346,90.9476,90.9951,5317.0
2016-10-18 12:30:00,115.17,115.17,114.98,114.98,5400.0,91.0267,91.0267,90.8765,90.8765,5400.0
2016-10-18 13:00:00,114.98,115.06,114.98,115.03,5370.0,90.8765,90.9397,90.8765,90.916,5370.0
2016-10-18 13:30:00,114.96,114.99,114.93,114.96,5928.0,90.8607,90.8844,90.837,90.8607,5928.0
2016-10-18 14:00:00,115.0,115.05,114.96,115.0,5240.0,90.8923,90.9318,90.8607,90.8923,5240.0
2016-10-18 14:30:00,115.05,115.11,115.02,115.11,5718.0,90.9318,90.9792,90.9081,90.9792,5718.0
2016-10-18 15:00:00,115.06,115.12,114.96,114.99,6958.0,90.9397,90.9871,90.8607,90.8844,6958.0
2016-10-18 15:30:00,114.97,115.09,114.91,115.03,24535.0,90.8686,90.9634,90.8212,90.916,24535.0
2016-10-19 09:30:00,115.13,115.15,114.89,115.05,10312.0,90.9951,91.0109,90.8054,90.9318,10312.0
2016-10-19 10:00:00,115.02,115.21,115.01,115.19,6176.0,90.9081,91.0583,90.9002,91.0425,6176.0
2016-10-19 10:30:00,115.22,115.27,115.09,115.2,4055.0,91.0662,91.1057,90.9634,91.0504,4055.0
2016-10-19 11:00:00,115.16,115.38,115.15,115.38,8500.0,91.0188,91.1926,91.0109,91.1926,8500.0
2016-10-19 11:30:00,115.33,115.34,115.28,115.28,3378.0,91.1531,91.161,91.1136,91.1136,3378.0
2016-10-19 12:00:00,115.23,115.25,115.15,115.2,5901.0,91.0741,91.0899,91.0109,91.0504,5901.0
2016-10-19 12:30:00,115.2,115.24,115.18,115.24,1747.0,91.0504,91.082,91.0346,91.082,1747.0
2016-10-19 13:00:00,115.24,115.27,115.2,115.27,1400.0,91.082,91.1057,91.0504,91.1057,1400.0
2016-10-19 13:30:00,115.19,115.29,115.19,115.25,6068.0,91.0425,91.1215,91.0425,91.0899,6068.0
2016-10-19 14:00:00,115.24,115.26,115.14,115.18,7940.0,91.082,91.0978,91.003,91.0346,7940.0
2016-10-19 14:30:00,115.19,115.19,115.07,115.14,6941.0,91.0425,91.0425,90.9476,91.003,6941.0
2016-10-19 15:00:00,115.15,115.19,115.07,115.13,6330.0,91.0109,91.0425,90.9476,90.9951,6330.0
2016-10-19 15:30:00,115.13,115.13,114.9,114.9,16826.0,90.9951,90.9951,90.8133,90.8133,16826.0
2016-10-20 09:30:00,115.88,116.15,115.63,116.08,25073.0,91.5878,91.8012,91.3902,91.7459,25073.0
2016-10-20 10:00:00,116.15,116.26,116.04,116.05,17790.0,91.8012,91.8882,91.7143,91.7222,17790.0
2016-10-20 10:30:00,116.01,116.01,115.79,115.93,8597.0,91.6906,91.6906,91.5167,91.6273,8597.0
2016-10-20 11:00:00,115.93,116.06,115.78,116.02,6482.0,91.6273,91.7301,91.5088,91.6985,6482.0
2016-10-20 11:30:00,115.99,116.04,115.87,116.04,3750.0,91.6748,91.7143,91.5799,91.7143,3750.0
2016-10-20 12:00:00,116.07,116.18,116.03,116.08,5600.0,91.738,91.8249,91.7064,91.7459,5600.0
2016-10-20 12:30:00,116.12,116.25,116.09,116.18,8600.0,91.7775,91.8803,91.7538,91.8249,8600.0
2016-10-20 13:00:00,116.12,116.22,116.08,116.19,1893.0,91.7775,91.8566,91.7459,91.8328,1893.0
2016-10-20 13:30:00,116.24,116.32,116.06,116.16,8536.0,91.8724,91.9356,91.7301,91.8091,8536.0
2016-10-20 14:00:00,116.15,116.25,116.14,116.2,6825.0,91.8012,91.8803,91.7933,91.8407,6825.0
2016-10-20 14:30:00,116.21,116.29,116.15,116.29,4095.0,91.8486,91.9119,91.8012,91.9119,4095.0
2016-10-20 15:00:00,116.22,116.31,116.19,116.19,7585.0,91.8566,91.9277,91.8328,91.8328,7585.0
2016-10-20 15:30:00,116.24,116.24,116.1,116.1,22215.0,91.8724,91.8724,91.7617,91.7617,22215.0
2016-10-21 09:30:00,114.86,114.92,114.61,114.92,32101.0,90.7817,90.8291,90.5841,90.8291,32101.0
2016-10-21 10:00:00,114.89,114.95,114.82,114.9,12274.0,90.8054,90.8528,90.75,90.8133,12274.0
2016-10-21 10:30:00,114.92,115.13,114.92,115.07,6337.0,90.8291,90.9951,90.8291,90.9476,6337.0
2016-10-21 11:00:00,115.08,115.2,115.03,115.1,6263.0,90.9555,91.0504,90.916,90.9713,6263.0
2016-10-21 11:30:00,115.08,115.31,115.04,115.31,3865.0,90.9555,91.1373,90.9239,91.1373,3865.0
2016-10-21 12:00:00,115.32,115.36,115.09,115.21,9947.0,91.1452,91.1768,90.9634,91.0583,9947.0
2016-10-21 12:30:00,115.17,115.2,115.11,115.12,2700.0,91.0267,91.0504,90.9792,90.9871,2700.0
2016-10-21 13:00:00,115.18,115.18,115.07,115.08,2727.0,91.0346,91.0346,90.9476,90.9555,2727.0
2016-10-21 13:30:00,115.08,115.25,115.03,115.17,8732.0,90.9555,91.0899,90.916,91.0267,8732.0
2016-10-21 14:00:00,115.24,115.24,115.12,115.18,4958.0,91.082,91.082,90.9871,91.0346,4958.0
2016-10-21 14:30:00,115.19,115.26,115.15,115.22,12061.0,91.0425,91.0978,91.0109,91.0662,12061.0
2016-10-21 15:00:00,115.19,115.22,115.09,115.17,16078.0,91.0425,91.0662,90.9634,91.0267,16078.0
2016-10-21 15:30:00,115.15,115.3,115.12,115.29,18458.0,91.0109,91.1294,90.9871,91.1215,18458.0
2016-10-24 09:30:00,115.1,115.46,115.07,115.44,19278.0,90.9713,91.2559,90.9476,91.2401,19278.0
2016-10-24 10:00:00,115.49,115.49,115.17,115.26,9316.0,91.2796,91.2796,91.0267,91.0978,9316.0
2016-10-24 10:30:00,115.14,115.23,115.02,115.15,4586.0,91.003,91.0741,90.9081,91.0109,4586.0
2016-10-24 11:00:00,115.27,115.33,115.2,115.21,7753.0,91.1057,91.1531,91.0504,91.0583,7753.0
2016-10-24 11:30:00,115.26,115.34,115.18,115.34,12099.0,91.0978,91.161,91.0346,91.161,12099.0
2016-10-24 12:00:00,115.31,115.38,115.28,115.35,3767.0,91.1373,91.1926,91.1136,91.1689,3767.0
2016-10-24 12:30:00,115.31,115.34,115.19,115.32,4266.0,91.1373,91.161,91.0425,91.1452,4266.0
2016-10-24 13:00:00,115.34,115.34,115.18,115.23,11977.0,91.161,91.161,91.0346,91.0741,11977.0
2016-10-24 13:30:00,115.26,115.31,115.2,115.31,3621.0,91.0978,91.1373,91.0504,91.1373,3621.0
2016-10-24 14:00:00,115.33,115.41,115.31,115.4,3307.0,91.1531,91.2164,91.1373,91.2084,3307.0
2016-10-24 14:30:00,115.37,115.46,115.37,115.46,2575.0,91.1847,91.2559,91.1847,91.2559,2575.0
2016-10-24 15:00:00,115.46,115.5,115.36,115.42,9064.0,91.2559,91.2875,91.1768,91.2243,9064.0
2016-10-24 15:30:00,115.36,115.52,115.34,115.5,18737.0,91.1768,91.3033,91.161,91.2875,18737.0
2016-10-25 09:30:00,115.43,115.69,115.4,115.6,17591.0,91.2322,91.4377,91.2084,91.3665,17591.0
2016-10-25 10:00:00,115.57,115.75,115.57,115.63,8257.0,91.3428,91.4851,91.3428,91.3902,8257.0
2016-10-25 10:30:00,115.62,115.62,115.37,115.44,7171.0,91.3823,91.3823,91.1847,91.2401,7171.0
2016-10-25 11:00:00,115.52,115.61,115.37,115.39,12770.0,91.3033,91.3744,91.1847,91.2005,12770.0
2016-10-25 11:30:00,115.4,115.44,115.28,115.33,20707.0,91.2084,91.2401,91.1136,91.1531,20707.0
2016-10-25 12:00:00,115.32,115.43,115.32,115.37,6935.0,91.1452,91.2322,91.1452,91.1847,6935.0
2016-10-25 12:30:00,115.35,115.55,115.35,115.55,3500.0,91.1689,91.327,91.1689,91.327,3500.0
2016-10-25 13:00:00,115.53,115.61,115.48,115.52,3630.0,91.3112,91.3744,91.2717,91.3033,3630.0
2016-10-25 13:30:00,115.49,115.58,115.48,115.51,5221.0,91.2796,91.3507,91.2717,91.2954,5221.0
2016-10-25 14:00:00,115.54,115.63,115.45,115.47,4073.0,91.3191,91.3902,91.248,91.2638,4073.0
2016-10-25 14:30:00,115.51,115.52,115.36,115.41,4895.0,91.2954,91.3033,91.1768,91.2164,4895.0
2016-10-25 15:00:00,115.39,115.41,115.34,115.39,5781.0,91.2005,91.2164,91.161,91.2005,5781.0
2016-10-25 15:30:00,115.41,115.43,115.24,115.26,24472.0,91.2164,91.2322,91.082,91.0978,24472.0
2016-10-26 09:30:00,114.93,115.0,114.75,114.77,13426.0,90.837,90.8923,90.6947,90.7105,13426.0
2016-10-26 10:00:00,114.83,114.89,114.77,114.89,2101.0,90.7579,90.8054,90.7105,90.8054,2101.0
2016-10-26 10:30:00,114.91,115.24,114.91,115.17,4709.0,90.8212,91.082,90.8212,91.0267,4709.0
2016-10-26 11:00:00,115.25,115.32,115.23,115.32,5624.0,91.0899,91.1452,91.0741,91.1452,5624.0
2016-10-26 11:30:00,115.31,115.7,115.31,115.69,22005.0,91.1373,91.4456,91.1373,91.4377,22005.0
2016-10-26 12:00:00,115.68,115.69,115.39,115.4,3819.0,91.4298,91.4377,91.2005,91.2084,3819.0
2016-10-26 12:30:00,115.44,115.55,115.33,115.46,2413.0,91.2401,91.327,91.1531,91.2559,2413.0
2016-10-26 13:00:00,115.48,115.48,115.3,115.31,3014.0,91.2717,91.2717,91.1294,91.1373,3014.0
2016-10-26 13:30:00,115.31,115.43,115.14,115.43,13613.0,91.1373,91.2322,91.003,91.2322,13613.0
2016-10-26 14:00:00,115.41,115.41,115.19,115.35,10965.0,91.2164,91.2164,91.0425,91.1689,10965.0
2016-10-26 14:30:00,115.36,115.54,115.33,115.54,24925.0,91.1768,91.3191,91.1531,91.3191,24925.0
2016-10-26 15:00:00,115.6,115.6,115.45,115.5,10631.0,91.3665,91.3665,91.248,91.2875,10631.0
2016-10-26 15:30:00,115.5,115.6,115.43,115.54,43932.0,91.2875,91.3665,91.2322,91.3191,43932.0
2016-10-27 09:30:00,115.39,115.39,115.05,115.2,13272.0,91.2005,91.2005,90.9318,91.0504,13272.0
2016-10-27 10:00:00,115.2,115.21,114.86,114.98,11221.0,91.0504,91.0583,90.7817,90.8765,11221.0
2016-10-27 10:30:00,115.03,115.11,114.9,114.93,6814.0,90.916,90.9792,90.8133,90.837,6814.0
2016-10-27 11:00:00,114.96,115.26,114.86,115.16,5175.0,90.8607,91.0978,90.7817,91.0188,5175.0
2016-10-27 11:30:00,115.21,115.5,115.16,115.49,10787.0,91.0583,91.2875,91.0188,91.2796,10787.0
2016-10-27 12:00:00,115.46,115.47,115.3,115.31,7050.0,91.2559,91.2638,91.1294,91.1373,7050.0
2016-10-27 12:30:00,115.33,115.36,115.22,115.24,5650.0,91.1531,91.1768,91.0662,91.082,5650.0
2016-10-27 13:00:00,115.26,115.28,115.17,115.21,8147.0,91.0978,91.1136,91.0267,91.0583,8147.0
2016-10-27 13:30:00,115.24,115.39,115.18,115.32,6480.0,91.082,91.2005,91.0346,91.1452,6480.0
2016-10-27 14:00:00,115.29,115.4,115.25,115.36,6736.0,91.1215,91.2084,91.0899,91.1768,6736.0
2016-10-27 14:30:00,115.33,115.35,115.12,115.12,12141.0,91.1531,91.1689,90.9871,90.9871,12141.0
2016-10-27 15:00:00,115.15,115.18,114.84,114.9,24995.0,91.0109,91.0346,90.7658,90.8133,24995.0
2016-10-27 15:30:00,114.91,114.99,114.81,114.87,56906.0,90.8212,90.8844,90.7421,90.7896,56906.0
2016-10-28 09:30:00,114.84,114.84,114.54,114.74,6644.0,90.7658,90.7658,90.5287,90.6868,6644.0
2016-10-28 10:00:00,114.74,114.8,114.41,114.75,7634.0,90.6868,90.7342,90.426,90.6947,7634.0
2016-10-28 10:30:00,114.76,115.05,114.76,114.87,4124.0,90.7026,90.9318,90.7026,90.7896,4124.0
2016-10-28 11:00:00,114.87,114.97,114.87,114.93,5473.0,90.7896,90.8686,90.7896,90.837,5473.0
2016-10-28 11:30:00,114.96,114.99,114.89,114.99,2067.0,90.8607,90.8844,90.8054,90.8844,2067.0
2016-10-28 12:00:00,114.97,115.07,114.89,115.01,6339.0,90.8686,90.9476,90.8054,90.9002,6339.0
2016-10-28 12:30:00,115.07,115.14,115.01,115.09,2643.0,90.9476,91.003,90.9002,90.9634,2643.0
2016-10-28 13:00:00,115.03,115.06,114.61,114.76,11756.0,90.916,90.9397,90.5841,90.7026,11756.0
2016-10-28 13:30:00,114.7,114.7,114.51,114.54,9852.0,90.6552,90.6552,90.505,90.5287,9852.0
2016-10-28 14:00:00,114.67,114.86,114.45,114.78,14903.0,90.6315,90.7817,90.4576,90.7184,14903.0
2016-10-28 14:30:00,114.76,114.99,114.61,114.99,9385.0,90.7026,90.8844,90.5841,90.8844,9385.0
2016-10-28 15:00:00,114.9,114.97,114.76,114.92,6726.0,90.8133,90.8686,90.7026,90.8291,6726.0
2016-10-28 15:30:00,114.92,114.97,114.69,114.72,25668.0,90.8291,90.8686,90.6473,90.671,25668.0
2016-10-31 09:30:00,115.51,115.79,115.46,115.74,15908.0,91.2954,91.5167,91.2559,91.4772,15908.0
2016-10-31 10:00:00,115.73,115.73,115.6,115.66,4500.0,91.4693,91.4693,91.3665,91.4139,4500.0
2016-10-31 10:30:00,115.67,115.67,115.49,115.54,4690.0,91.4218,91.4218,91.2796,91.3191,4690.0
2016-10-31 11:00:00,115.52,115.69,115.43,115.69,8244.0,91.3033,91.4377,91.2322,91.4377,8244.0
2016-10-31 11:30:00,115.74,115.75,115.59,115.67,5319.0,91.4772,91.4851,91.3586,91.4218,5319.0
2016-10-31 12:00:00,115.67,115.67,115.49,115.65,8972.0,91.4218,91.4218,91.2796,91.406,8972.0
2016-10-31 12:30:00,115.63,115.75,115.63,115.68,3102.0,91.3902,91.4851,91.3902,91.4298,3102.0
2016-10-31 13:00:00,115.69,115.72,115.64,115.71,4587.0,91.4377,91.4614,91.3981,91.4535,4587.0
2016-10-31 13:30:00,115.67,115.74,115.64,115.66,4023.0,91.4218,91.4772,91.3981,91.4139,4023.0
2016-10-31 14:00:00,115.64,115.74,115.51,115.51,9616.0,91.3981,91.4772,91.2954,91.2954,9616.0
2016-10-31 14:30:00,115.52,115.62,115.49,115.5,5109.0,91.3033,91.3823,91.2796,91.2875,5109.0
2016-10-31 15:00:00,115.45,115.54,115.4,115.43,7611.0,91.248,91.3191,91.2084,91.2322,7611.0
2016-10-31 15:30:00,115.47,115.7,115.47,115.66,20581.0,91.2638,91.4456,91.2638,91.4139,20581.0
2016-11-01 09:30:00,115.76,115.76,115.37,115.41,12423.0,91.493,91.493,91.1847,91.2164,12423.0
2016-11-01 10:00:00,115.4,115.5,115.12,115.28,10919.0,91.2084,91.2875,90.9871,91.1136,10919.0
2016-11-01 10:30:00,115.25,115.46,115.19,115.45,12075.0,91.0899,91.2559,91.0425,91.248,12075.0
2016-11-01 11:00:00,115.4,115.47,115.26,115.45,10076.0,91.2084,91.2638,91.0978,91.248,10076.0
2016-11-01 11:30:00,115.45,115.45,115.08,115.25,55552.0,91.248,91.248,90.9555,91.0899,55552.0
2016-11-01 12:00:00,115.17,115.2,114.84,114.84,11059.0,91.0267,91.0504,90.7658,90.7658,11059.0
2016-11-01 12:30:00,114.86,114.92,114.61,114.64,6799.0,90.7817,90.8291,90.5841,90.6078,6799.0
2016-11-01 13:00:00,114.67,114.82,114.66,114.82,8654.0,90.6315,90.75,90.6236,90.75,8654.0
2016-11-01 13:30:00,114.79,114.8,114.39,114.49,12288.0,90.7263,90.7342,90.4102,90.4892,12288.0
2016-11-01 14:00:00,114.54,114.54,114.18,114.26,28705.0,90.5287,90.5287,90.2442,90.3074,28705.0
2016-11-01 14:30:00,114.36,114.59,114.22,114.29,19743.0,90.3865,90.5683,90.2758,90.3311,19743.0
2016-11-01 15:00:00,114.23,114.52,114.2,114.47,13743.0,90.2837,90.5129,90.26,90.4734,13743.0
2016-11-01 15:30:00,114.52,114.81,114.48,114.7,50518.0,90.5129,90.7421,90.4813,90.6552,50518.0
2016-11-02 09:30:00,114.14,114.67,114.14,114.37,33561.0,90.2126,90.6315,90.2126,90.3944,33561.0
2016-11-02 10:00:00,114.35,114.41,114.07,114.11,10445.0,90.3786,90.426,90.1573,90.1889,10445.0
2016-11-02 10:30:00,114.05,114.18,113.87,113.91,9902.0,90.1415,90.2442,89.9992,90.0308,9902.0
2016-11-02 11:00:00,113.92,114.06,113.86,113.89,8711.0,90.0387,90.1494,89.9913,90.015,8711.0
2016-11-02 11:30:00,113.89,113.89,113.65,113.74,16167.0,90.015,90.015,89.8253,89.8964,16167.0
2016-11-02 12:00:00,113.76,113.93,113.7,113.88,3933.0,89.9122,90.0466,89.8648,90.0071,3933.0
2016-11-02 12:30:00,113.93,113.93,113.69,113.7,6001.0,90.0466,90.0466,89.8569,89.8648,6001.0
2016-11-02 13:00:00,113.72,113.79,113.38,113.53,8896.0,89.8806,89.936,89.6119,89.7305,8896.0
2016-11-02 13:30:00,113.54,113.58,113.41,113.41,6423.0,89.7384,89.77,89.6356,89.6356,6423.0
2016-11-02 14:00:00,113.44,113.75,113.13,113.7,13898.0,89.6593,89.9043,89.4143,89.8648,13898.0
2016-11-02 14:30:00,113.7,113.79,113.35,113.46,10153.0,89.8648,89.936,89.5882,89.6751,10153.0
2016-11-02 15:00:00,113.42,113.54,113.32,113.51,13409.0,89.6435,89.7384,89.5645,89.7147,13409.0
2016-11-02 15:30:00,113.54,113.57,113.33,113.38,31404.0,89.7384,89.7621,89.5724,89.6119,31404.0
2016-11-03 09:30:00,113.79,114.18,113.75,113.77,26136.0,89.936,90.2442,89.9043,89.9201,26136.0
2016-11-03 10:00:00,113.76,113.76,113.45,113.63,19422.0,89.9122,89.9122,89.6672,89.8095,19422.0
2016-11-03 10:30:00,113.62,113.65,113.38,113.45,32205.0,89.8016,89.8253,89.6119,89.6672,32205.0
2016-11-03 11:00:00,113.44,113.52,113.33,113.5,11801.0,89.6593,89.7226,89.5724,89.7068,11801.0
2016-11-03 11:30:00,113.48,113.54,113.34,113.38,16486.0,89.6909,89.7384,89.5803,89.6119,16486.0
2016-11-03 12:00:00,113.4,113.45,113.15,113.21,12574.0,89.6277,89.6672,89.4301,89.4775,12574.0
2016-11-03 12:30:00,113.15,113.22,112.96,113.17,10399.0,89.4301,89.4854,89.28,89.4459,10399.0
2016-11-03 13:00:00,113.13,113.25,113.0,113.18,10777.0,89.4143,89.5092,89.3116,89.4538,10777.0
2016-11-03 13:30:00,113.21,113.21,113.09,113.11,6074.0,89.4775,89.4775,89.3827,89.3985,6074.0
2016-11-03 14:00:00,113.1,113.2,113.05,113.2,16298.0,89.3906,89.4696,89.3511,89.4696,16298.0
2016-11-03 14:30:00,113.17,113.18,113.02,113.16,11657.0,89.4459,89.4538,89.3274,89.438,11657.0
2016-11-03 15:00:00,113.17,113.29,113.03,113.22,20267.0,89.4459,89.5408,89.3353,89.4854,20267.0
2016-11-03 15:30:00,113.21,113.21,112.93,113.12,51593.0,89.4775,89.4775,89.2562,89.4064,51593.0
2016-11-04 09:30:00,110.53,110.77,110.24,110.24,62654.0,87.3594,87.549,87.1302,87.1302,62654.0
2016-11-04 10:00:00,110.32,110.72,110.27,110.68,21333.0,87.1934,87.5095,87.1539,87.4779,21333.0
2016-11-04 10:30:00,110.65,110.93,110.62,110.85,23144.0,87.4542,87.6755,87.4305,87.6123,23144.0
2016-11-04 11:00:00,110.82,111.05,110.82,110.89,19696.0,87.5886,87.7703,87.5886,87.6439,19696.0
2016-11-04 11:30:00,110.87,110.88,110.72,110.77,11954.0,87.6281,87.636,87.5095,87.549,11954.0
2016-11-04 12:00:00,110.8,111.08,110.8,111.05,9889.0,87.5728,87.7941,87.5728,87.7703,9889.0
2016-11-04 12:30:00,111.04,111.04,110.88,110.96,11100.0,87.7624,87.7624,87.636,87.6992,11100.0
2016-11-04 13:00:00,110.96,111.2,110.92,110.92,10503.0,87.6992,87.8889,87.6676,87.6676,10503.0
2016-11-04 13:30:00,110.92,111.08,110.9,111.05,8058.0,87.6676,87.7941,87.6518,87.7703,8058.0
2016-11-04 14:00:00,111.04,111.04,110.89,110.93,17249.0,87.7624,87.7624,87.6439,87.6755,17249.0
2016-11-04 14:30:00,110.9,110.92,110.51,110.51,16134.0,87.6518,87.6676,87.3436,87.3436,16134.0
2016-11-04 15:00:00,110.54,110.75,110.52,110.69,15268.0,87.3673,87.5332,87.3515,87.4858,15268.0
2016-11-04 15:30:00,110.66,110.68,110.51,110.57,35270.0,87.4621,87.4779,87.3436,87.391,35270.0
2016-11-07 09:30:00,111.62,112.04,111.49,111.83,13702.0,88.2209,88.5528,88.1181,88.3868,13702.0
2016-11-07 10:00:00,111.93,112.04,111.79,111.96,19683.0,88.4659,88.5528,88.3552,88.4896,19683.0
2016-11-07 10:30:00,111.97,112.3,111.97,112.26,23344.0,88.4975,88.7583,88.4975,88.7267,23344.0
2016-11-07 11:00:00,112.29,112.4,112.26,112.35,16144.0,88.7504,88.8373,88.7267,88.7978,16144.0
2016-11-07 11:30:00,112.37,112.49,112.3,112.44,14676.0,88.8136,88.9085,88.7583,88.869,14676.0
2016-11-07 12:00:00,112.45,112.48,112.38,112.42,8605.0,88.8769,88.9006,88.8215,88.8532,8605.0
2016-11-07 12:30:00,112.42,112.42,112.2,112.22,10394.0,88.8532,88.8532,88.6793,88.6951,10394.0
2016-11-07 13:00:00,112.2,112.29,112.15,112.17,8080.0,88.6793,88.7504,88.6398,88.6556,8080.0
2016-11-07 13:30:00,112.16,112.37,112.16,112.37,23982.0,88.6477,88.8136,88.6477,88.8136,23982.0
2016-11-07 14:00:00,112.34,112.44,112.3,112.38,13747.0,88.7899,88.869,88.7583,88.8215,13747.0
2016-11-07 14:30:00,112.39,112.45,112.13,112.32,22471.0,88.8294,88.8769,88.6239,88.7741,22471.0
2016-11-07 15:00:00,112.32,112.38,112.16,112.28,31269.0,88.7741,88.8215,88.6477,88.7425,31269.0
2016-11-07 15:30:00,112.31,112.55,112.21,112.44,88003.0,88.7662,88.9559,88.6872,88.869,88003.0
2016-11-08 09:30:00,113.0,113.53,112.62,113.37,34352.0,89.3116,89.7305,89.0112,89.604,34352.0
2016-11-08 10:00:00,113.48,113.96,113.44,113.86,13388.0,89.6909,90.0703,89.6593,89.9913,13388.0
2016-11-08 10:30:00,113.91,114.69,113.91,114.69,17116.0,90.0308,90.6473,90.0308,90.6473,17116.0
2016-11-08 11:00:00,114.67,115.13,114.59,114.85,10955.0,90.6315,90.9951,90.5683,90.7737,10955.0
2016-11-08 11:30:00,114.87,115.04,114.85,115.0,4622.0,90.7896,90.9239,90.7737,90.8923,4622.0
2016-11-08 12:00:00,115.08,115.4,114.93,114.95,8805.0,90.9555,91.2084,90.837,90.8528,8805.0
2016-11-08 12:30:00,115.04,115.04,114.77,114.95,3768.0,90.9239,90.9239,90.7105,90.8528,3768.0
2016-11-08 13:00:00,114.91,115.0,114.5,114.5,3974.0,90.8212,90.8923,90.4971,90.4971,3974.0
2016-11-08 13:30:00,114.56,114.63,114.45,114.62,11143.0,90.5445,90.5999,90.4576,90.592,11143.0
2016-11-08 14:00:00,114.54,114.94,114.42,114.42,13831.0,90.5287,90.8449,90.4339,90.4339,13831.0
2016-11-08 14:30:00,114.54,114.59,114.16,114.18,10284.0,90.5287,90.5683,90.2284,90.2442,10284.0
2016-11-08 15:00:00,114.15,114.21,114.03,114.04,10973.0,90.2205,90.2679,90.1256,90.1335,10973.0
2016-11-08 15:30:00,114.09,114.19,113.67,113.82,42825.0,90.1731,90.2521,89.8411,89.9597,42825.0
2016-11-09 09:30:00,110.35,111.7,110.35,111.35,58991.0,87.2171,88.2841,87.2171,88.0075,58991.0
2016-11-09 10:00:00,111.34,111.77,111.14,111.75,73951.0,87.9996,88.3394,87.8415,88.3236,73951.0
2016-11-09 10:30:00,111.69,111.81,111.47,111.62,51760.0,88.2762,88.371,88.1023,88.2209,51760.0
2016-11-09 11:00:00,111.54,112.19,111.54,112.11,33804.0,88.1576,88.6714,88.1576,88.6081,33804.0
2016-11-09 11:30:00,112.24,112.78,112.12,112.56,31770.0,88.7109,89.1377,88.616,88.9638,31770.0
2016-11-09 12:00:00,112.5,112.62,112.29,112.39,22214.0,88.9164,89.0112,88.7504,88.8294,22214.0
2016-11-09 12:30:00,112.4,112.56,111.82,111.94,36397.0,88.8373,88.9638,88.3789,88.4738,36397.0
2016-11-09 13:00:00,111.9,112.05,111.66,111.73,25621.0,88.4422,88.5607,88.2525,88.3078,25621.0
2016-11-09 13:30:00,111.76,112.1,111.74,111.92,20234.0,88.3315,88.6002,88.3157,88.458,20234.0
2016-11-09 14:00:00,111.98,112.16,111.86,112.11,9640.0,88.5054,88.6477,88.4105,88.6081,9640.0
2016-11-09 14:30:00,112.1,112.14,111.86,111.91,19014.0,88.6002,88.6319,88.4105,88.4501,19014.0
2016-11-09 15:00:00,111.91,112.1,111.88,111.93,17569.0,88.4501,88.6002,88.4264,88.4659,17569.0
2016-11-09 15:30:00,111.9,112.07,111.71,111.86,76001.0,88.4422,88.5765,88.292,88.4105,76001.0
2016-11-10 09:30:00,110.88,111.39,110.73,111.17,47483.0,87.636,88.0391,87.5174,87.8652,47483.0
2016-11-10 10:00:00,111.12,111.22,110.34,110.41,25527.0,87.8257,87.9047,87.2092,87.2645,25527.0
2016-11-10 10:30:00,110.3,110.61,110.0,110.16,26016.0,87.1776,87.4226,86.9405,87.0669,26016.0
2016-11-10 11:00:00,110.27,110.67,109.94,110.55,20518.0,87.1539,87.47,86.893,87.3752,20518.0
2016-11-10 11:30:00,110.63,110.97,110.48,110.66,11810.0,87.4384,87.7071,87.3198,87.4621,11810.0
2016-11-10 12:00:00,110.59,110.87,110.56,110.66,13221.0,87.4068,87.6281,87.3831,87.4621,13221.0
2016-11-10 12:30:00,110.74,111.09,110.5,111.08,11066.0,87.5253,87.802,87.3356,87.7941,11066.0
2016-11-10 13:00:00,111.09,111.11,110.87,110.87,13550.0,87.802,87.8178,87.6281,87.6281,13550.0
2016-11-10 13:30:00,110.98,111.36,110.98,111.25,16683.0,87.715,88.0154,87.715,87.9284,16683.0
2016-11-10 14:00:00,111.25,111.4,111.13,111.3,6005.0,87.9284,88.047,87.8336,87.9679,6005.0
2016-11-10 14:30:00,111.28,111.28,110.96,111.07,11496.0,87.9521,87.9521,87.6992,87.7862,11496.0
2016-11-10 15:00:00,111.09,111.2,110.94,110.97,20275.0,87.802,87.8889,87.6834,87.7071,20275.0
2016-11-10 15:30:00,110.97,110.99,110.63,110.83,63159.0,87.7071,87.7229,87.4384,87.5965,63159.0
2016-11-11 09:30:00,111.46,111.76,111.43,111.64,24025.0,88.0944,88.3315,88.0707,88.2367,24025.0
2016-11-11 10:00:00,111.73,111.96,111.53,111.62,14090.0,88.3078,88.4896,88.1497,88.2209,14090.0
2016-11-11 10:30:00,111.55,111.67,111.43,111.52,9259.0,88.1655,88.2604,88.0707,88.1418,9259.0
2016-11-11 11:00:00,111.51,111.6,111.37,111.42,11010.0,88.1339,88.2051,88.0233,88.0628,11010.0
2016-11-11 11:30:00,111.47,111.82,111.46,111.82,9382.0,88.1023,88.3789,88.0944,88.3789,9382.0
2016-11-11 12:00:00,111.82,112.0,111.77,111.94,4971.0,88.3789,88.5212,88.3394,88.4738,4971.0
2016-11-11 12:30:00,111.99,112.05,111.8,111.85,3783.0,88.5133,88.5607,88.3631,88.4026,3783.0
2016-11-11 13:00:00,111.89,111.94,111.81,111.89,4483.0,88.4343,88.4738,88.371,88.4343,4483.0
2016-11-11 13:30:00,111.85,111.91,111.77,111.83,6830.0,88.4026,88.4501,88.3394,88.3868,6830.0
2016-11-11 14:00:00,111.8,111.87,111.72,111.79,3109.0,88.3631,88.4185,88.2999,88.3552,3109.0
2016-11-11 14:30:00,111.81,111.82,111.7,111.72,2884.0,88.371,88.3789,88.2841,88.2999,2884.0
2016-11-11 15:00:00,111.74,111.82,111.69,111.79,4327.0,88.3157,88.3789,88.2762,88.3552,4327.0
2016-11-11 15:30:00,111.78,111.97,111.77,111.87,27620.0,88.3473,88.4975,88.3394,88.4185,27620.0
2016-11-14 09:30:00,111.83,112.23,111.51,112.08,36606.0,88.3868,88.703,88.1339,88.5844,36606.0
2016-11-14 10:00:00,112.11,112.43,112.09,112.18,17096.0,88.6081,88.8611,88.5923,88.6635,17096.0
2016-11-14 10:30:00,112.22,112.29,112.03,112.03,9500.0,88.6951,88.7504,88.5449,88.5449,9500.0
2016-11-14 11:00:00,112.0,112.17,111.94,112.05,11154.0,88.5212,88.6556,88.4738,88.5607,11154.0
2016-11-14 11:30:00,111.99,112.2,111.76,111.77,11042.0,88.5133,88.6793,88.3315,88.3394,11042.0
2016-11-14 12:00:00,111.74,111.77,111.55,111.67,17197.0,88.3157,88.3394,88.1655,88.2604,17197.0
2016-11-14 12:30:00,111.67,111.76,111.54,111.67,3296.0,88.2604,88.3315,88.1576,88.2604,3296.0
2016-11-14 13:00:00,111.72,112.08,111.66,112.08,5717.0,88.2999,88.5844,88.2525,88.5844,5717.0
2016-11-14 13:30:00,112.04,112.07,111.77,111.81,7618.0,88.5528,88.5765,88.3394,88.371,7618.0
2016-11-14 14:00:00,111.83,111.89,111.66,111.78,4989.0,88.3868,88.4343,88.2525,88.3473,4989.0
2016-11-14 14:30:00,111.76,112.01,111.73,112.01,6751.0,88.3315,88.5291,88.3078,88.5291,6751.0
2016-11-14 15:00:00,112.0,112.01,111.83,111.99,7370.0,88.5212,88.5291,88.3868,88.5133,7370.0
2016-11-14 15:30:00,111.96,112.08,111.74,111.78,42791.0,88.4896,88.5844,88.3157,88.3473,42791.0
2016-11-15 09:30:00,111.98,112.07,111.81,111.88,13778.0,88.5054,88.5765,88.371,88.4264,13778.0
2016-11-15 10:00:00,111.93,112.16,111.92,112.1,2800.0,88.4659,88.6477,88.458,88.6002,2800.0
2016-11-15 10:30:00,112.04,112.1,111.97,112.05,4736.0,88.5528,88.6002,88.4975,88.5607,4736.0
2016-11-15 11:00:00,112.01,112.23,112.01,112.16,8213.0,88.5291,88.703,88.5291,88.6477,8213.0
2016-11-15 11:30:00,112.19,112.22,112.0,112.07,6901.0,88.6714,88.6951,88.5212,88.5765,6901.0
2016-11-15 12:00:00,112.04,112.13,112.01,112.03,2669.0,88.5528,88.6239,88.5291,88.5449,2669.0
2016-11-15 12:30:00,112.07,112.11,111.98,112.03,7925.0,88.5765,88.6081,88.5054,88.5449,7925.0
2016-11-15 13:00:00,112.02,112.15,112.02,112.15,1000.0,88.537,88.6398,88.537,88.6398,1000.0
2016-11-15 13:30:00,112.09,112.2,112.08,112.2,3526.0,88.5923,88.6793,88.5844,88.6793,3526.0
2016-11-15 14:00:00,112.12,112.24,112.09,112.18,4196.0,88.616,88.7109,88.5923,88.6635,4196.0
2016-11-15 14:30:00,112.22,112.49,112.22,112.43,10192.0,88.6951,88.9085,88.6951,88.8611,10192.0
2016-11-15 15:00:00,112.41,112.41,112.25,112.31,2383.0,88.8452,88.8452,88.7188,88.7662,2383.0
2016-11-15 15:30:00,112.28,112.49,112.25,112.48,25841.0,88.7425,88.9085,88.7188,88.9006,25841.0
2016-11-16 09:30:00,112.64,112.88,112.56,112.67,42129.0,89.027,89.2167,88.9638,89.0507,42129.0
2016-11-16 10:00:00,112.71,112.84,112.62,112.79,16329.0,89.0824,89.1851,89.0112,89.1456,16329.0
2016-11-16 10:30:00,112.76,112.86,112.65,112.69,22234.0,89.1219,89.2009,89.0349,89.0666,22234.0
2016-11-16 11:00:00,112.69,112.69,112.4,112.54,16282.0,89.0666,89.0666,88.8373,88.948,16282.0
2016-11-16 11:30:00,112.54,112.64,112.51,112.64,5326.0,88.948,89.027,88.9243,89.027,5326.0
2016-11-16 12:00:00,112.72,112.72,112.39,112.5,9447.0,89.0903,89.0903,88.8294,88.9164,9447.0
2016-11-16 12:30:00,112.55,112.58,112.44,112.52,2979.0,88.9559,88.9796,88.869,88.9322,2979.0
2016-11-16 13:00:00,112.56,112.57,112.43,112.48,3031.0,88.9638,88.9717,88.8611,88.9006,3031.0
2016-11-16 13:30:00,112.5,112.61,112.48,112.52,6778.0,88.9164,89.0033,88.9006,88.9322,6778.0
2016-11-16 14:00:00,112.5,112.6,112.49,112.49,9482.0,88.9164,88.9954,88.9085,88.9085,9482.0
2016-11-16 14:30:00,112.52,112.6,112.46,112.46,6385.0,88.9322,88.9954,88.8848,88.8848,6385.0
2016-11-16 15:00:00,112.58,112.58,112.47,112.54,6861.0,88.9796,88.9796,88.8927,88.948,6861.0
2016-11-16 15:30:00,112.52,112.56,112.37,112.53,29282.0,88.9322,88.9638,88.8136,88.9401,29282.0
2016-11-17 09:30:00,113.0,113.0,112.36,112.6,23071.0,89.3116,89.3116,88.8057,88.9954,23071.0
2016-11-17 10:00:00,112.6,112.69,112.56,112.65,9685.0,88.9954,89.0666,88.9638,89.0349,9685.0
2016-11-17 10:30:00,112.66,112.79,112.6,112.65,7182.0,89.0428,89.1456,88.9954,89.0349,7182.0
2016-11-17 11:00:00,112.68,112.98,112.62,112.96,11849.0,89.0586,89.2958,89.0112,89.28,11849.0
2016-11-17 11:30:00,112.9,113.12,112.9,113.04,5980.0,89.2325,89.4064,89.2325,89.3432,5980.0
2016-11-17 12:00:00,113.02,113.16,113.02,113.05,11019.0,89.3274,89.438,89.3274,89.3511,11019.0
2016-11-17 12:30:00,113.03,113.11,112.86,112.92,6152.0,89.3353,89.3985,89.2009,89.2483,6152.0
2016-11-17 13:00:00,112.89,112.99,112.86,112.99,7223.0,89.2246,89.3037,89.2009,89.3037,7223.0
2016-11-17 13:30:00,113.0,113.05,112.97,112.98,7366.0,89.3116,89.3511,89.2879,89.2958,7366.0
2016-11-17 14:00:00,112.97,113.01,112.88,112.93,10106.0,89.2879,89.3195,89.2167,89.2562,10106.0
2016-11-17 14:30:00,112.91,113.06,112.91,112.96,6440.0,89.2404,89.359,89.2404,89.28,6440.0
2016-11-17 15:00:00,112.97,113.1,112.91,113.08,17518.0,89.2879,89.3906,89.2404,89.3748,17518.0
2016-11-17 15:30:00,113.07,113.24,113.02,113.24,32498.0,89.3669,89.5013,89.3274,89.5013,32498.0
2016-11-18 09:30:00,114.06,114.34,114.0,114.27,23547.0,90.1494,90.3707,90.1019,90.3153,23547.0
2016-11-18 10:00:00,114.24,114.43,114.16,114.26,20266.0,90.2916,90.4418,90.2284,90.3074,20266.0
2016-11-18 10:30:00,114.19,114.3,114.1,114.29,27744.0,90.2521,90.339,90.181,90.3311,27744.0
2016-11-18 11:00:00,114.22,114.28,114.05,114.28,10135.0,90.2758,90.3232,90.1415,90.3232,10135.0
2016-11-18 11:30:00,114.22,114.25,114.12,114.17,7320.0,90.2758,90.2995,90.1968,90.2363,7320.0
2016-11-18 12:00:00,114.12,114.23,113.99,114.06,5725.0,90.1968,90.2837,90.094,90.1494,5725.0
2016-11-18 12:30:00,114.06,114.13,114.04,114.13,5351.0,90.1494,90.2047,90.1335,90.2047,5351.0
2016-11-18 13:00:00,114.13,114.18,114.09,114.09,3649.0,90.2047,90.2442,90.1731,90.1731,3649.0
2016-11-18 13:30:00,114.12,114.12,114.05,114.05,1700.0,90.1968,90.1968,90.1415,90.1415,1700.0
2016-11-18 14:00:00,114.02,114.14,113.97,114.02,6926.0,90.1177,90.2126,90.0782,90.1177,6926.0
2016-11-18 14:30:00,114.07,114.12,114.01,114.02,5466.0,90.1573,90.1968,90.1098,90.1177,5466.0
2016-11-18 15:00:00,114.04,114.13,114.0,114.06,8706.0,90.1335,90.2047,90.1019,90.1494,8706.0
2016-11-18 15:30:00,114.04,114.08,113.92,114.04,39520.0,90.1335,90.1652,90.0387,90.1335,39520.0
2016-11-21 09:30:00,114.22,114.67,114.22,114.5,10646.0,90.2758,90.6315,90.2758,90.4971,10646.0
2016-11-21 10:00:00,114.53,114.61,114.26,114.37,16572.0,90.5208,90.5841,90.3074,90.3944,16572.0
2016-11-21 10:30:00,114.32,114.54,114.28,114.43,7241.0,90.3549,90.5287,90.3232,90.4418,7241.0
2016-11-21 11:00:00,114.34,114.53,114.34,114.39,7725.0,90.3707,90.5208,90.3707,90.4102,7725.0
2016-11-21 11:30:00,114.4,114.52,114.37,114.5,7266.0,90.4181,90.5129,90.3944,90.4971,7266.0
2016-11-21 12:00:00,114.51,114.54,114.35,114.37,3136.0,90.505,90.5287,90.3786,90.3944,3136.0
2016-11-21 12:30:00,114.38,114.46,114.23,114.23,19880.0,90.4023,90.4655,90.2837,90.2837,19880.0
2016-11-21 13:00:00,114.25,114.34,114.24,114.32,5412.0,90.2995,90.3707,90.2916,90.3549,5412.0
2016-11-21 13:30:00,114.33,114.36,114.2,114.2,7657.0,90.3628,90.3865,90.26,90.26,7657.0
2016-11-21 14:00:00,114.25,114.3,114.2,114.28,8856.0,90.2995,90.339,90.26,90.3232,8856.0
2016-11-21 14:30:00,114.27,114.43,114.13,114.35,14116.0,90.3153,90.4418,90.2047,90.3786,14116.0
2016-11-21 15:00:00,114.33,114.49,114.33,114.38,7763.0,90.3628,90.4892,90.3628,90.4023,7763.0
2016-11-21 15:30:00,114.37,114.63,114.35,114.53,34156.0,90.3944,90.5999,90.3786,90.5208,34156.0
2016-11-22 09:30:00,113.71,113.74,113.4,113.74,27396.0,89.8727,89.8964,89.6277,89.8964,27396.0
2016-11-22 10:00:00,113.68,113.73,113.58,113.6,11643.0,89.849,89.8885,89.77,89.7858,11643.0
2016-11-22 10:30:00,113.57,113.77,113.57,113.61,7371.0,89.7621,89.9201,89.7621,89.7937,7371.0
2016-11-22 11:00:00,113.6,113.74,113.49,113.5,8404.0,89.7858,89.8964,89.6988,89.7068,8404.0
2016-11-22 11:30:00,113.48,113.48,113.31,113.38,11429.0,89.6909,89.6909,89.5566,89.6119,11429.0
2016-11-22 12:00:00,113.37,113.38,113.25,113.34,3575.0,89.604,89.6119,89.5092,89.5803,3575.0
2016-11-22 12:30:00,113.36,113.38,113.29,113.29,3517.0,89.5961,89.6119,89.5408,89.5408,3517.0
2016-11-22 13:00:00,113.32,113.46,113.29,113.44,7999.0,89.5645,89.6751,89.5408,89.6593,7999.0
2016-11-22 13:30:00,113.4,113.58,113.39,113.54,4257.0,89.6277,89.77,89.6198,89.7384,4257.0
2016-11-22 14:00:00,113.59,113.61,113.51,113.53,4266.0,89.7779,89.7937,89.7147,89.7305,4266.0
2016-11-22 14:30:00,113.54,113.63,113.53,113.62,4654.0,89.7384,89.8095,89.7305,89.8016,4654.0
2016-11-22 15:00:00,113.65,113.74,113.61,113.69,5288.0,89.8253,89.8964,89.7937,89.8569,5288.0
2016-11-22 15:30:00,113.68,113.87,113.68,113.78,13668.0,89.849,89.9992,89.849,89.9281,13668.0
2016-11-23 09:30:00,113.46,113.64,113.36,113.54,11893.0,89.6751,89.8174,89.5961,89.7384,11893.0
2016-11-23 10:00:00,113.6,114.27,113.6,114.25,21220.0,89.7858,90.3153,89.7858,90.2995,21220.0
2016-11-23 10:30:00,114.17,114.37,114.14,114.37,12304.0,90.2363,90.3944,90.2126,90.3944,12304.0
2016-11-23 11:00:00,114.4,114.46,114.13,114.13,11770.0,90.4181,90.4655,90.2047,90.2047,11770.0
2016-11-23 11:30:00,114.14,114.51,114.14,114.48,20410.0,90.2126,90.505,90.2126,90.4813,20410.0
2016-11-23 12:00:00,114.5,114.57,114.46,114.55,11081.0,90.4971,90.5524,90.4655,90.5366,11081.0
2016-11-23 12:30:00,114.54,114.69,114.5,114.66,12224.0,90.5287,90.6473,90.4971,90.6236,12224.0
2016-11-23 13:00:00,114.7,114.8,114.63,114.68,17670.0,90.6552,90.7342,90.5999,90.6394,17670.0
2016-11-23 13:30:00,114.67,114.75,114.6,114.62,10367.0,90.6315,90.6947,90.5762,90.592,10367.0
2016-11-23 14:00:00,114.62,114.86,114.6,114.84,10107.0,90.592,90.7817,90.5762,90.7658,10107.0
2016-11-23 14:30:00,114.83,114.85,114.59,114.65,11873.0,90.7579,90.7737,90.5683,90.6157,11873.0
2016-11-23 15:00:00,114.64,114.65,114.47,114.59,20908.0,90.6078,90.6157,90.4734,90.5683,20908.0
2016-11-23 15:30:00,114.58,114.64,114.5,114.51,39711.0,90.5603,90.6078,90.4971,90.505,39711.0
2016-11-25 09:30:00,117.7,118.15,117.41,118.07,64726.0,93.0263,93.382,92.7971,93.3187,64726.0
2016-11-25 10:00:00,118.15,118.15,117.89,118.02,10966.0,93.382,93.382,93.1765,93.2792,10966.0
2016-11-25 10:30:00,118.08,118.14,117.98,118.04,10586.0,93.3266,93.3741,93.2476,93.295,10586.0
2016-11-25 11:00:00,118.02,118.06,117.73,117.81,14166.0,93.2792,93.3108,93.05,93.1132,14166.0
2016-11-25 11:30:00,117.77,117.83,117.72,117.82,11194.0,93.0816,93.129,93.0421,93.1211,11194.0
2016-11-25 12:00:00,117.75,117.84,117.7,117.79,12726.0,93.0658,93.1369,93.0263,93.0974,12726.0
2016-11-25 12:30:00,117.8,117.84,117.65,117.8,29415.0,93.1053,93.1369,92.9868,93.1053,29415.0
2016-11-28 09:30:00,117.97,117.97,117.69,117.71,17937.0,93.2397,93.2397,93.0184,93.0342,17937.0
2016-11-28 10:00:00,117.72,117.84,117.63,117.66,8449.0,93.0421,93.1369,92.971,92.9947,8449.0
2016-11-28 10:30:00,117.73,117.9,117.56,117.58,15091.0,93.05,93.1844,92.9156,92.9315,15091.0
2016-11-28 11:00:00,117.59,117.67,117.41,117.61,9501.0,92.9394,93.0026,92.7971,92.9552,9501.0
2016-11-28 11:30:00,117.66,117.69,117.52,117.57,2765.0,92.9947,93.0184,92.884,92.9235,2765.0
2016-11-28 12:00:00,117.6,117.73,117.57,117.65,11727.0,92.9473,93.05,92.9235,92.9868,11727.0
2016-11-28 12:30:00,117.72,117.78,117.68,117.72,1600.0,93.0421,93.0895,93.0105,93.0421,1600.0
2016-11-28 13:00:00,117.72,117.72,117.56,117.56,2793.0,93.0421,93.0421,92.9156,92.9156,2793.0
2016-11-28 13:30:00,117.61,117.73,117.59,117.73,5069.0,92.9552,93.05,92.9394,93.05,5069.0
2016-11-28 14:00:00,117.67,117.77,117.66,117.67,4073.0,93.0026,93.0816,92.9947,93.0026,4073.0
2016-11-28 14:30:00,117.69,117.7,117.66,117.66,7328.0,93.0184,93.0263,92.9947,92.9947,7328.0
2016-11-28 15:00:00,117.66,117.72,117.63,117.64,13252.0,92.9947,93.0421,92.971,92.9789,13252.0
2016-11-28 15:30:00,117.64,117.72,117.47,117.72,36461.0,92.9789,93.0421,92.8445,93.0421,36461.0
2016-11-29 09:30:00,118.15,118.3,117.94,118.04,25375.0,93.382,93.5005,93.216,93.295,25375.0
2016-11-29 10:00:00,118.04,118.46,118.04,118.38,12050.0,93.295,93.627,93.295,93.5637,12050.0
2016-11-29 10:30:00,118.28,118.55,118.28,118.51,8864.0,93.4847,93.6981,93.4847,93.6665,8864.0
2016-11-29 11:00:00,118.5,118.55,118.33,118.36,11445.0,93.6586,93.6981,93.5242,93.5479,11445.0
2016-11-29 11:30:00,118.4,118.57,118.34,118.39,6160.0,93.5796,93.7139,93.5321,93.5716,6160.0
2016-11-29 12:00:00,118.39,118.46,118.33,118.38,5548.0,93.5716,93.627,93.5242,93.5637,5548.0
2016-11-29 12:30:00,118.41,118.49,118.37,118.43,2960.0,93.5875,93.6507,93.5558,93.6033,2960.0
2016-11-29 13:00:00,118.44,118.44,118.33,118.35,7898.0,93.6112,93.6112,93.5242,93.54,7898.0
2016-11-29 13:30:00,118.36,118.44,118.32,118.4,6013.0,93.5479,93.6112,93.5163,93.5796,6013.0
2016-11-29 14:00:00,118.43,118.48,118.4,118.4,7616.0,93.6033,93.6428,93.5796,93.5796,7616.0
2016-11-29 14:30:00,118.4,118.54,118.4,118.43,13364.0,93.5796,93.6902,93.5796,93.6033,13364.0
2016-11-29 15:00:00,118.41,118.41,118.25,118.25,19756.0,93.5875,93.5875,93.461,93.461,19756.0
2016-11-29 15:30:00,118.27,118.31,118.15,118.3,23207.0,93.4768,93.5084,93.382,93.5005,23207.0
2016-11-30 09:30:00,118.6,118.66,118.43,118.63,21703.0,93.7376,93.785,93.6033,93.7613,21703.0
2016-11-30 10:00:00,118.6,118.66,118.3,118.42,6061.0,93.7376,93.785,93.5005,93.5954,6061.0
2016-11-30 10:30:00,118.35,118.65,118.25,118.48,11099.0,93.54,93.7771,93.461,93.6428,11099.0
2016-11-30 11:00:00,118.51,118.81,118.43,118.69,11794.0,93.6665,93.9036,93.6033,93.8088,11794.0
2016-11-30 11:30:00,118.58,118.78,118.48,118.52,4551.0,93.7218,93.8799,93.6428,93.6744,4551.0
2016-11-30 12:00:00,118.48,118.64,118.48,118.62,4030.0,93.6428,93.7692,93.6428,93.7534,4030.0
2016-11-30 12:30:00,118.58,118.69,118.56,118.59,4250.0,93.7218,93.8088,93.706,93.7297,4250.0
2016-11-30 13:00:00,118.61,118.72,118.54,118.7,4940.0,93.7455,93.8325,93.6902,93.8167,4940.0
2016-11-30 13:30:00,118.65,118.66,118.53,118.59,9227.0,93.7771,93.785,93.6823,93.7297,9227.0
2016-11-30 14:00:00,118.54,118.55,118.41,118.5,11404.0,93.6902,93.6981,93.5875,93.6586,11404.0
2016-11-30 14:30:00,118.46,118.49,118.3,118.37,14013.0,93.627,93.6507,93.5005,93.5558,14013.0
2016-11-30 15:00:00,118.38,118.44,118.27,118.4,9275.0,93.5637,93.6112,93.4768,93.5796,9275.0
2016-11-30 15:30:00,118.41,118.7,118.31,118.53,63806.0,93.5875,93.8167,93.5084,93.6823,63806.0
2016-12-01 09:30:00,117.69,118.29,117.6,118.29,36481.0,93.0184,93.4926,92.9473,93.4926,36481.0
2016-12-01 10:00:00,118.15,118.71,118.01,118.57,12991.0,93.382,93.8246,93.2713,93.7139,12991.0
2016-12-01 10:30:00,118.45,118.53,118.07,118.13,7208.0,93.6191,93.6823,93.3187,93.3662,7208.0
2016-12-01 11:00:00,118.13,118.45,118.13,118.34,38242.0,93.3662,93.6191,93.3662,93.5321,38242.0
2016-12-01 11:30:00,118.34,118.35,118.16,118.16,5107.0,93.5321,93.54,93.3899,93.3899,5107.0
2016-12-01 12:00:00,118.21,118.21,117.95,117.96,3299.0,93.4294,93.4294,93.2239,93.2318,3299.0
2016-12-01 12:30:00,118.05,118.1,117.88,117.91,4202.0,93.3029,93.3424,93.1686,93.1923,4202.0
2016-12-01 13:00:00,117.97,117.97,117.72,117.88,9460.0,93.2397,93.2397,93.0421,93.1686,9460.0
2016-12-01 13:30:00,117.92,117.97,117.79,117.88,14964.0,93.2002,93.2397,93.0974,93.1686,14964.0
2016-12-01 14:00:00,117.86,117.95,117.76,117.82,9822.0,93.1528,93.2239,93.0737,93.1211,9822.0
2016-12-01 14:30:00,117.79,117.9,117.76,117.81,4873.0,93.0974,93.1844,93.0737,93.1132,4873.0
2016-12-01 15:00:00,117.83,117.85,117.57,117.62,10266.0,93.129,93.1449,92.9235,92.9631,10266.0
2016-12-01 15:30:00,117.64,117.77,117.5,117.76,34367.0,92.9789,93.0816,92.8682,93.0737,34367.0
2016-12-02 09:30:00,116.99,117.07,116.76,116.94,15727.0,92.4651,92.5284,92.2833,92.4256,15727.0
2016-12-02 10:00:00,117.05,117.28,117.02,117.18,5143.0,92.5126,92.6943,92.4888,92.6153,5143.0
2016-12-02 10:30:00,117.15,117.29,117.1,117.25,4058.0,92.5916,92.7022,92.5521,92.6706,4058.0
2016-12-02 11:00:00,117.23,117.24,117.02,117.02,6177.0,92.6548,92.6627,92.4888,92.4888,6177.0
2016-12-02 11:30:00,117.05,117.09,116.83,116.91,9950.0,92.5126,92.5442,92.3387,92.4019,9950.0
2016-12-02 12:00:00,116.87,116.88,116.75,116.78,12293.0,92.3703,92.3782,92.2754,92.2992,12293.0
2016-12-02 12:30:00,116.75,117.12,116.75,117.06,9590.0,92.2754,92.5679,92.2754,92.5205,9590.0
2016-12-02 13:00:00,117.09,117.09,116.8,116.83,10614.0,92.5442,92.5442,92.315,92.3387,10614.0
2016-12-02 13:30:00,116.83,116.97,116.81,116.87,9508.0,92.3387,92.4493,92.3229,92.3703,9508.0
2016-12-02 14:00:00,116.86,116.86,116.7,116.79,15784.0,92.3624,92.3624,92.2359,92.3071,15784.0
2016-12-02 14:30:00,116.75,116.79,116.74,116.76,6654.0,92.2754,92.3071,92.2675,92.2833,6654.0
2016-12-02 15:00:00,116.78,116.83,116.73,116.82,4317.0,92.2992,92.3387,92.2596,92.3308,4317.0
2016-12-02 15:30:00,116.87,117.01,116.81,116.83,22645.0,92.3703,92.4809,92.3229,92.3387,22645.0
2016-12-05 09:30:00,117.34,117.59,117.3,117.55,12105.0,92.7418,92.9394,92.7101,92.9077,12105.0
2016-12-05 10:00:00,117.56,118.0,117.56,118.0,13596.0,92.9156,93.2634,92.9156,93.2634,13596.0
2016-12-05 10:30:00,118.01,118.08,117.68,117.78,8429.0,93.2713,93.3266,93.0105,93.0895,8429.0
2016-12-05 11:00:00,117.8,117.82,117.69,117.8,10274.0,93.1053,93.1211,93.0184,93.1053,10274.0
2016-12-05 11:30:00,117.78,117.79,117.59,117.6,9469.0,93.0895,93.0974,92.9394,92.9473,9469.0
2016-12-05 12:00:00,117.56,117.67,117.51,117.64,4095.0,92.9156,93.0026,92.8761,92.9789,4095.0
2016-12-05 12:30:00,117.65,117.65,117.56,117.62,6390.0,92.9868,92.9868,92.9156,92.9631,6390.0
2016-12-05 13:00:00,117.67,117.71,117.59,117.66,4604.0,93.0026,93.0342,92.9394,92.9947,4604.0
2016-12-05 13:30:00,117.68,117.68,117.54,117.62,3616.0,93.0105,93.0105,92.8998,92.9631,3616.0
2016-12-05 14:00:00,117.55,117.55,117.39,117.45,3658.0,92.9077,92.9077,92.7813,92.8287,3658.0
2016-12-05 14:30:00,117.42,117.59,117.33,117.52,12252.0,92.805,92.9394,92.7339,92.884,12252.0
2016-12-05 15:00:00,117.54,117.57,117.51,117.54,7372.0,92.8998,92.9235,92.8761,92.8998,7372.0
2016-12-05 15:30:00,117.54,117.6,117.47,117.51,29819.0,92.8998,92.9473,92.8445,92.8761,29819.0
2016-12-06 09:30:00,117.44,117.46,117.2,117.28,5815.0,92.8208,92.8366,92.6311,92.6943,5815.0
2016-12-06 10:00:00,117.39,117.49,117.31,117.39,7640.0,92.7813,92.8603,92.7181,92.7813,7640.0
2016-12-06 10:30:00,117.3,117.61,117.3,117.59,15591.0,92.7101,92.9552,92.7101,92.9394,15591.0
2016-12-06 11:00:00,117.62,117.83,117.5,117.83,11972.0,92.9631,93.129,92.8682,93.129,11972.0
2016-12-06 11:30:00,117.75,117.75,117.52,117.6,3488.0,93.0658,93.0658,92.884,92.9473,3488.0
2016-12-06 12:00:00,117.59,117.7,117.59,117.66,2934.0,92.9394,93.0263,92.9394,92.9947,2934.0
2016-12-06 12:30:00,117.72,117.92,117.66,117.83,15063.0,93.0421,93.2002,92.9947,93.129,15063.0
2016-12-06 13:00:00,117.89,117.89,117.71,117.73,2762.0,93.1765,93.1765,93.0342,93.05,2762.0
2016-12-06 13:30:00,117.73,117.76,117.64,117.76,5085.0,93.05,93.0737,92.9789,93.0737,5085.0
2016-12-06 14:00:00,117.77,117.77,117.66,117.7,8157.0,93.0816,93.0816,92.9947,93.0263,8157.0
2016-12-06 14:30:00,117.73,117.88,117.73,117.88,2552.0,93.05,93.1686,93.05,93.1686,2552.0
2016-12-06 15:00:00,117.84,117.84,117.73,117.78,4728.0,93.1369,93.1369,93.05,93.0895,4728.0
2016-12-06 15:30:00,117.8,117.88,117.69,117.86,17944.0,93.1053,93.1686,93.0184,93.1528,17944.0
2016-12-07 09:30:00,119.63,120.2,119.63,120.2,54981.0,94.5517,95.0022,94.5517,95.0022,54981.0
2016-12-07 10:00:00,120.19,120.48,120.18,120.43,15280.0,94.9943,95.2235,94.9864,95.184,15280.0
2016-12-07 10:30:00,120.45,120.65,120.42,120.6,15028.0,95.1998,95.3579,95.1761,95.3184,15028.0
2016-12-07 11:00:00,120.57,120.58,120.37,120.55,21186.0,95.2947,95.3026,95.1366,95.2788,21186.0
2016-12-07 11:30:00,120.56,120.72,120.56,120.68,5718.0,95.2867,95.4132,95.2867,95.3816,5718.0
2016-12-07 12:00:00,120.71,120.76,120.64,120.72,6410.0,95.4053,95.4448,95.35,95.4132,6410.0
2016-12-07 12:30:00,120.68,120.88,120.64,120.88,5099.0,95.3816,95.5397,95.35,95.5397,5099.0
2016-12-07 13:00:00,120.89,121.19,120.89,121.19,12747.0,95.5476,95.7847,95.5476,95.7847,12747.0
2016-12-07 13:30:00,121.14,121.48,121.13,121.42,24535.0,95.7452,96.0139,95.7373,95.9665,24535.0
2016-12-07 14:00:00,121.43,121.52,121.36,121.38,11823.0,95.9744,96.0455,95.919,95.9348,11823.0
2016-12-07 14:30:00,121.42,121.53,121.38,121.53,6378.0,95.9665,96.0534,95.9348,96.0534,6378.0
2016-12-07 15:00:00,121.55,121.77,121.47,121.73,19604.0,96.0692,96.2431,96.006,96.2115,19604.0
2016-12-07 15:30:00,121.7,121.74,121.35,121.46,35789.0,96.1878,96.2194,95.9111,95.9981,35789.0
2016-12-08 09:30:00,123.05,123.18,122.78,122.99,42287.0,97.2548,97.3575,97.0414,97.2073,42287.0
2016-12-08 10:00:00,122.96,122.98,122.7,122.7,33817.0,97.1836,97.1994,96.9781,96.9781,33817.0
2016-12-08 10:30:00,122.73,123.02,122.71,122.91,37406.0,97.0018,97.2311,96.986,97.1441,37406.0
2016-12-08 11:00:00,122.96,123.08,122.95,123.01,12327.0,97.1836,97.2785,97.1757,97.2231,12327.0
2016-12-08 11:30:00,122.98,123.09,122.94,123.07,10972.0,97.1994,97.2864,97.1678,97.2706,10972.0
2016-12-08 12:00:00,123.09,123.13,122.99,123.04,6855.0,97.2864,97.318,97.2073,97.2469,6855.0
2016-12-08 12:30:00,123.04,123.06,122.93,122.98,36151.0,97.2469,97.2627,97.1599,97.1994,36151.0
2016-12-08 13:00:00,122.98,123.0,122.83,122.83,29777.0,97.1994,97.2152,97.0809,97.0809,29777.0
2016-12-08 13:30:00,122.83,122.96,122.77,122.86,16640.0,97.0809,97.1836,97.0335,97.1046,16640.0
2016-12-08 14:00:00,122.83,122.88,122.54,122.67,13742.0,97.0809,97.1204,96.8517,96.9544,13742.0
2016-12-08 14:30:00,122.71,122.82,122.64,122.81,17164.0,96.986,97.073,96.9307,97.0651,17164.0
2016-12-08 15:00:00,122.84,122.91,122.77,122.81,15684.0,97.0888,97.1441,97.0335,97.0651,15684.0
2016-12-08 15:30:00,122.82,123.04,122.72,122.76,92904.0,97.073,97.2469,96.9939,97.0256,92904.0
2016-12-09 09:30:00,122.81,122.89,122.61,122.89,27008.0,97.0651,97.1283,96.907,97.1283,27008.0
2016-12-09 10:00:00,122.84,123.06,122.67,123.06,11348.0,97.0888,97.2627,96.9544,97.2627,11348.0
2016-12-09 10:30:00,123.07,123.15,122.78,122.81,13598.0,97.2706,97.3338,97.0414,97.0651,13598.0
2016-12-09 11:00:00,122.81,122.95,122.7,122.78,14344.0,97.0651,97.1757,96.9781,97.0414,14344.0
2016-12-09 11:30:00,122.76,122.85,122.75,122.79,12935.0,97.0256,97.0967,97.0177,97.0493,12935.0
2016-12-09 12:00:00,122.76,122.83,122.69,122.76,10842.0,97.0256,97.0809,96.9702,97.0256,10842.0
2016-12-09 12:30:00,122.81,122.93,122.79,122.8,10977.0,97.0651,97.1599,97.0493,97.0572,10977.0
2016-12-09 13:00:00,122.77,122.77,122.66,122.77,9471.0,97.0335,97.0335,96.9465,97.0335,9471.0
2016-12-09 13:30:00,122.76,122.85,122.66,122.85,9559.0,97.0256,97.0967,96.9465,97.0967,9559.0
2016-12-09 14:00:00,122.85,122.87,122.73,122.76,16861.0,97.0967,97.1125,97.0018,97.0256,16861.0
2016-12-09 14:30:00,122.79,122.86,122.73,122.78,14172.0,97.0493,97.1046,97.0018,97.0414,14172.0
2016-12-09 15:00:00,122.79,122.97,122.73,122.94,18779.0,97.0493,97.1915,97.0018,97.1678,18779.0
2016-12-09 15:30:00,122.94,123.07,122.81,122.89,70128.0,97.1678,97.2706,97.0651,97.1283,70128.0
2016-12-12 09:30:00,121.8,122.44,121.39,122.44,37564.0,96.2668,96.7726,95.9428,96.7726,37564.0
2016-12-12 10:00:00,122.42,122.42,122.13,122.2,12026.0,96.7568,96.7568,96.5276,96.583,12026.0
2016-12-12 10:30:00,122.2,122.45,122.2,122.36,13569.0,96.583,96.7805,96.583,96.7094,13569.0
2016-12-12 11:00:00,122.28,122.28,122.01,122.02,8650.0,96.6462,96.6462,96.4328,96.4407,8650.0
2016-12-12 11:30:00,122.01,122.1,121.84,122.1,9700.0,96.4328,96.5039,96.2984,96.5039,9700.0
2016-12-12 12:00:00,122.06,122.1,121.81,121.87,8320.0,96.4723,96.5039,96.2747,96.3221,8320.0
2016-12-12 12:30:00,121.84,122.09,121.81,121.94,7529.0,96.2984,96.496,96.2747,96.3775,7529.0
2016-12-12 13:00:00,121.99,122.01,121.92,121.92,8859.0,96.417,96.4328,96.3616,96.3616,8859.0
2016-12-12 13:30:00,121.93,121.98,121.89,121.94,8014.0,96.3696,96.4091,96.3379,96.3775,8014.0
2016-12-12 14:00:00,121.93,122.08,121.93,122.03,6226.0,96.3696,96.4881,96.3696,96.4486,6226.0
2016-12-12 14:30:00,122.07,122.1,121.98,122.1,6110.0,96.4802,96.5039,96.4091,96.5039,6110.0
2016-12-12 15:00:00,122.12,122.15,121.98,121.98,12050.0,96.5197,96.5434,96.4091,96.4091,12050.0
2016-12-12 15:30:00,121.98,122.07,121.8,121.85,55083.0,96.4091,96.4802,96.2668,96.3063,55083.0
2016-12-13 09:30:00,122.22,122.81,122.17,122.77,16327.0,96.5988,97.0651,96.5592,97.0335,16327.0
2016-12-13 10:00:00,122.76,122.8,122.64,122.67,6419.0,97.0256,97.0572,96.9307,96.9544,6419.0
2016-12-13 10:30:00,122.64,122.81,122.61,122.73,12593.0,96.9307,97.0651,96.907,97.0018,12593.0
2016-12-13 11:00:00,122.66,122.94,122.62,122.94,9183.0,96.9465,97.1678,96.9149,97.1678,9183.0
2016-12-13 11:30:00,122.87,122.97,122.8,122.91,6893.0,97.1125,97.1915,97.0572,97.1441,6893.0
2016-12-13 12:00:00,122.92,123.0,122.74,122.82,22027.0,97.152,97.2152,97.0097,97.073,22027.0
2016-12-13 12:30:00,122.85,122.94,122.79,122.86,3519.0,97.0967,97.1678,97.0493,97.1046,3519.0
2016-12-13 13:00:00,122.92,122.99,122.84,122.94,4473.0,97.152,97.2073,97.0888,97.1678,4473.0
2016-12-13 13:30:00,122.95,122.95,122.76,122.78,10029.0,97.1757,97.1757,97.0256,97.0414,10029.0
2016-12-13 14:00:00,122.81,122.89,122.7,122.89,6392.0,97.0651,97.1283,96.9781,97.1283,6392.0
2016-12-13 14:30:00,122.87,123.09,122.72,123.09,16613.0,97.1125,97.2864,96.9939,97.2864,16613.0
2016-12-13 15:00:00,123.07,123.14,123.04,123.05,7503.0,97.2706,97.3259,97.2469,97.2548,7503.0
2016-12-13 15:30:00,123.06,123.18,122.99,123.05,19728.0,97.2627,97.3575,97.2073,97.2548,19728.0
2016-12-14 09:30:00,121.95,122.17,121.65,121.91,13831.0,96.3854,96.5592,96.1482,96.3537,13831.0
2016-12-14 10:00:00,121.86,121.99,121.81,121.94,3975.0,96.3142,96.417,96.2747,96.3775,3975.0
2016-12-14 10:30:00,121.9,121.94,121.83,121.9,4405.0,96.3458,96.3775,96.2905,96.3458,4405.0
2016-12-14 11:00:00,121.85,121.92,121.74,121.92,2900.0,96.3063,96.3616,96.2194,96.3616,2900.0
2016-12-14 11:30:00,121.84,121.85,121.7,121.76,5549.0,96.2984,96.3063,96.1878,96.2352,5549.0
2016-12-14 12:00:00,121.79,121.93,121.79,121.86,4841.0,96.2589,96.3696,96.2589,96.3142,4841.0
2016-12-14 12:30:00,121.92,121.96,121.84,121.95,2564.0,96.3616,96.3933,96.2984,96.3854,2564.0
2016-12-14 13:00:00,121.9,121.95,121.85,121.95,1949.0,96.3458,96.3854,96.3063,96.3854,1949.0
2016-12-14 13:30:00,122.0,122.45,121.89,122.45,7752.0,96.4249,96.7805,96.3379,96.7805,7752.0
2016-12-14 14:00:00,122.18,122.32,121.61,121.61,12467.0,96.5671,96.6778,96.1166,96.1166,12467.0
2016-12-14 14:30:00,121.53,121.92,121.53,121.64,12187.0,96.0534,96.3616,96.0534,96.1403,12187.0
2016-12-14 15:00:00,121.59,121.65,121.06,121.23,12276.0,96.1008,96.1482,95.6819,95.8163,12276.0
2016-12-14 15:30:00,121.15,121.71,120.98,121.0,36304.0,95.7531,96.1957,95.6187,95.6345,36304.0
2016-12-15 09:30:00,121.92,122.11,121.8,122.11,38061.0,96.3616,96.5118,96.2668,96.5118,38061.0
2016-12-15 10:00:00,122.1,122.2,121.93,122.07,7710.0,96.5039,96.583,96.3696,96.4802,7710.0
2016-12-15 10:30:00,122.09,122.2,121.96,122.01,8391.0,96.496,96.583,96.3933,96.4328,8391.0
2016-12-15 11:00:00,122.03,122.21,122.03,122.03,10421.0,96.4486,96.5909,96.4486,96.4486,10421.0
2016-12-15 11:30:00,122.05,122.14,121.95,122.03,2961.0,96.4644,96.5355,96.3854,96.4486,2961.0
2016-12-15 12:00:00,122.07,122.11,121.97,122.1,4040.0,96.4802,96.5118,96.4012,96.5039,4040.0
2016-12-15 12:30:00,122.07,122.09,121.83,121.89,8610.0,96.4802,96.496,96.2905,96.3379,8610.0
2016-12-15 13:00:00,121.98,122.1,121.97,122.05,3400.0,96.4091,96.5039,96.4012,96.4644,3400.0
2016-12-15 13:30:00,122.0,122.05,121.7,121.77,27703.0,96.4249,96.4644,96.1878,96.2431,27703.0
2016-12-15 14:00:00,121.75,121.91,121.75,121.9,5773.0,96.2273,96.3537,96.2273,96.3458,5773.0
2016-12-15 14:30:00,121.93,122.07,121.91,121.95,3412.0,96.3696,96.4802,96.3537,96.3854,3412.0
2016-12-15 15:00:00,121.95,122.01,121.92,121.92,6741.0,96.3854,96.4328,96.3616,96.3616,6741.0
2016-12-15 15:30:00,121.96,122.15,121.91,121.97,34738.0,96.3933,96.5434,96.3537,96.4012,34738.0
2016-12-16 09:30:00,120.87,121.36,120.87,121.33,15336.0,95.5318,95.919,95.5318,95.8953,15336.0
2016-12-16 10:00:00,121.37,121.45,121.25,121.32,14027.0,95.9269,95.9902,95.8321,95.8874,14027.0
2016-12-16 10:30:00,121.31,121.45,121.27,121.41,3470.0,95.8795,95.9902,95.8479,95.9586,3470.0
2016-12-16 11:00:00,121.41,121.42,121.04,121.04,11146.0,95.9586,95.9665,95.6661,95.6661,11146.0
2016-12-16 11:30:00,121.07,121.32,121.06,121.27,4810.0,95.6898,95.8874,95.6819,95.8479,4810.0
2016-12-16 12:00:00,121.28,121.28,121.12,121.18,2300.0,95.8558,95.8558,95.7294,95.7768,2300.0
2016-12-16 12:30:00,121.15,121.31,121.14,121.24,4051.0,95.7531,95.8795,95.7452,95.8242,4051.0
2016-12-16 13:00:00,121.23,121.23,121.0,121.04,1695.0,95.8163,95.8163,95.6345,95.6661,1695.0
2016-12-16 13:30:00,121.0,121.01,120.77,120.79,32921.0,95.6345,95.6424,95.4527,95.4685,32921.0
2016-12-16 14:00:00,120.81,120.84,120.74,120.77,11805.0,95.4843,95.5081,95.429,95.4527,11805.0
2016-12-16 14:30:00,120.75,120.87,120.73,120.84,6306.0,95.4369,95.5318,95.4211,95.5081,6306.0
2016-12-16 15:00:00,120.85,120.91,120.71,120.89,12933.0,95.516,95.5634,95.4053,95.5476,12933.0
2016-12-16 15:30:00,120.92,121.08,120.86,121.08,23299.0,95.5713,95.6977,95.5239,95.6977,23299.0
2016-12-19 09:30:00,121.32,122.0,121.24,121.82,27812.0,95.8874,96.4249,95.8242,96.2826,27812.0
2016-12-19 10:00:00,121.87,121.9,121.77,121.82,5409.0,96.3221,96.3458,96.2431,96.2826,5409.0
2016-12-19 10:30:00,121.9,122.11,121.88,122.03,9231.0,96.3458,96.5118,96.33,96.4486,9231.0
2016-12-19 11:00:00,122.02,122.23,121.67,121.69,18252.0,96.4407,96.6067,96.1641,96.1799,18252.0
2016-12-19 11:30:00,121.7,121.8,121.6,121.62,5745.0,96.1878,96.2668,96.1087,96.1245,5745.0
2016-12-19 12:00:00,121.62,121.69,121.53,121.61,9085.0,96.1245,96.1799,96.0534,96.1166,9085.0
2016-12-19 12:30:00,121.59,121.64,121.51,121.63,3011.0,96.1008,96.1403,96.0376,96.1324,3011.0
2016-12-19 13:00:00,121.65,121.72,121.6,121.72,3638.0,96.1482,96.2036,96.1087,96.2036,3638.0
2016-12-19 13:30:00,121.72,121.78,121.65,121.7,5626.0,96.2036,96.251,96.1482,96.1878,5626.0
2016-12-19 14:00:00,121.77,121.77,121.68,121.73,2982.0,96.2431,96.2431,96.172,96.2115,2982.0
2016-12-19 14:30:00,121.74,122.11,121.66,121.77,26820.0,96.2194,96.5118,96.1562,96.2431,26820.0
2016-12-19 15:00:00,121.87,121.87,121.75,121.82,4463.0,96.3221,96.3221,96.2273,96.2826,4463.0
2016-12-19 15:30:00,121.82,121.88,121.68,121.83,20834.0,96.2826,96.33,96.172,96.2905,20834.0
2016-12-20 09:30:00,121.36,121.69,121.36,121.57,14291.0,95.919,96.1799,95.919,96.085,14291.0
2016-12-20 10:00:00,121.6,121.76,121.55,121.67,7530.0,96.1087,96.2352,96.0692,96.1641,7530.0
2016-12-20 10:30:00,121.69,121.92,121.68,121.87,4404.0,96.1799,96.3616,96.172,96.3221,4404.0
2016-12-20 11:00:00,121.9,121.96,121.84,121.96,6338.0,96.3458,96.3933,96.2984,96.3933,6338.0
2016-12-20 11:30:00,121.93,121.97,121.83,121.91,7690.0,96.3696,96.4012,96.2905,96.3537,7690.0
2016-12-20 12:00:00,121.88,122.0,121.84,121.96,3490.0,96.33,96.4249,96.2984,96.3933,3490.0
2016-12-20 12:30:00,122.01,122.06,121.93,121.98,5300.0,96.4328,96.4723,96.3696,96.4091,5300.0
2016-12-20 13:00:00,121.98,122.03,121.9,121.96,6164.0,96.4091,96.4486,96.3458,96.3933,6164.0
2016-12-20 13:30:00,121.96,122.03,121.9,121.95,4394.0,96.3933,96.4486,96.3458,96.3854,4394.0
2016-12-20 14:00:00,121.95,121.96,121.65,121.65,19661.0,96.3854,96.3933,96.1482,96.1482,19661.0
2016-12-20 14:30:00,121.64,121.64,121.47,121.47,21839.0,96.1403,96.1403,96.006,96.006,21839.0
2016-12-20 15:00:00,121.47,121.55,121.25,121.55,76175.0,96.006,96.0692,95.8321,96.0692,76175.0
2016-12-20 15:30:00,121.56,121.69,121.53,121.65,43068.0,96.0771,96.1799,96.0534,96.1482,43068.0
2016-12-21 09:30:00,121.35,121.44,121.21,121.35,10394.0,95.9111,95.9823,95.8005,95.9111,10394.0
2016-12-21 10:00:00,121.36,121.36,121.19,121.19,4250.0,95.919,95.919,95.7847,95.7847,4250.0
2016-12-21 10:30:00,121.09,121.22,121.09,121.12,2859.0,95.7056,95.8084,95.7056,95.7294,2859.0
2016-12-21 11:00:00,121.05,121.26,121.0,121.26,4181.0,95.674,95.84,95.6345,95.84,4181.0
2016-12-21 11:30:00,121.22,121.22,121.11,121.15,1700.0,95.8084,95.8084,95.7214,95.7531,1700.0
2016-12-21 12:00:00,121.13,121.17,121.05,121.09,4104.0,95.7373,95.7689,95.674,95.7056,4104.0
2016-12-21 12:30:00,121.1,121.2,121.07,121.14,1888.0,95.7135,95.7926,95.6898,95.7452,1888.0
2016-12-21 13:00:00,121.2,121.2,121.06,121.14,3009.0,95.7926,95.7926,95.6819,95.7452,3009.0
2016-12-21 13:30:00,121.16,121.26,121.16,121.26,3257.0,95.761,95.84,95.761,95.84,3257.0
2016-12-21 14:00:00,121.25,121.28,121.21,121.25,5278.0,95.8321,95.8558,95.8005,95.8321,5278.0
2016-12-21 14:30:00,121.25,121.25,121.17,121.17,3583.0,95.8321,95.8321,95.7689,95.7689,3583.0
2016-12-21 15:00:00,121.19,121.29,121.15,121.26,4154.0,95.7847,95.8637,95.7531,95.84,4154.0
2016-12-21 15:30:00,121.28,121.28,121.08,121.11,12392.0,95.8558,95.8558,95.6977,95.7214,12392.0
2016-12-22 09:30:00,120.7,120.79,120.5,120.62,12244.0,95.3974,95.4685,95.2393,95.3342,12244.0
2016-12-22 10:00:00,120.61,120.8,120.53,120.76,4462.0,95.3263,95.4764,95.263,95.4448,4462.0
2016-12-22 10:30:00,120.77,120.9,120.71,120.71,6334.0,95.4527,95.5555,95.4053,95.4053,6334.0
2016-12-22 11:00:00,120.72,120.77,120.64,120.73,4700.0,95.4132,95.4527,95.35,95.4211,4700.0
2016-12-22 11:30:00,120.67,120.68,120.47,120.54,4985.0,95.3737,95.3816,95.2156,95.2709,4985.0
2016-12-22 12:00:00,120.56,120.72,120.56,120.68,4472.0,95.2867,95.4132,95.2867,95.3816,4472.0
2016-12-22 12:30:00,120.71,120.79,120.67,120.68,3049.0,95.4053,95.4685,95.3737,95.3816,3049.0
2016-12-22 13:00:00,120.66,120.82,120.66,120.73,2616.0,95.3658,95.4922,95.3658,95.4211,2616.0
2016-12-22 13:30:00,120.68,120.86,120.68,120.86,1489.0,95.3816,95.5239,95.3816,95.5239,1489.0
2016-12-22 14:00:00,120.84,120.86,120.8,120.81,3569.0,95.5081,95.5239,95.4764,95.4843,3569.0
2016-12-22 14:30:00,120.84,120.84,120.74,120.82,1793.0,95.5081,95.5081,95.429,95.4922,1793.0
2016-12-22 15:00:00,120.79,120.82,120.53,120.65,8517.0,95.4685,95.4922,95.263,95.3579,8517.0
2016-12-22 15:30:00,120.66,120.69,120.57,120.67,14034.0,95.3658,95.3895,95.2947,95.3737,14034.0
2016-12-23 09:30:00,120.78,121.05,120.77,121.05,6588.0,95.4606,95.674,95.4527,95.674,6588.0
2016-12-23 10:00:00,120.95,121.11,120.94,121.02,4244.0,95.595,95.7214,95.5871,95.6503,4244.0
2016-12-23 10:30:00,120.95,121.06,120.8,121.06,11844.0,95.595,95.6819,95.4764,95.6819,11844.0
2016-12-23 11:00:00,121.04,121.05,120.93,120.94,4572.0,95.6661,95.674,95.5792,95.5871,4572.0
2016-12-23 11:30:00,121.01,121.07,120.93,121.01,1912.0,95.6424,95.6898,95.5792,95.6424,1912.0
2016-12-23 12:00:00,121.03,121.09,120.99,121.03,2341.0,95.6582,95.7056,95.6266,95.6582,2341.0
2016-12-23 12:30:00,121.04,121.08,121.01,121.01,2219.0,95.6661,95.6977,95.6424,95.6424,2219.0
2016-12-23 13:00:00,120.97,121.01,120.91,121.01,1800.0,95.6108,95.6424,95.5634,95.6424,1800.0
2016-12-23 13:30:00,120.99,121.01,120.89,120.91,7922.0,95.6266,95.6424,95.5476,95.5634,7922.0
2016-12-23 14:00:00,120.9,120.93,120.9,120.91,3118.0,95.5555,95.5792,95.5555,95.5634,3118.0
2016-12-23 14:30:00,120.91,120.94,120.83,120.86,2083.0,95.5634,95.5871,95.5001,95.5239,2083.0
2016-12-23 15:00:00,120.91,120.91,120.86,120.87,2947.0,95.5634,95.5634,95.5239,95.5318,2947.0
2016-12-23 15:30:00,120.88,120.97,120.84,120.91,15875.0,95.5397,95.6108,95.5081,95.5634,15875.0
2016-12-27 09:30:00,119.46,119.76,119.04,119.64,37463.0,94.4173,94.6545,94.0854,94.5596,37463.0
2016-12-27 10:00:00,119.66,119.92,119.66,119.91,10474.0,94.5754,94.7809,94.5754,94.773,10474.0
2016-12-27 10:30:00,119.9,119.96,119.8,119.87,10674.0,94.7651,94.8125,94.6861,94.7414,10674.0
2016-12-27 11:00:00,119.86,119.86,119.57,119.62,14171.0,94.7335,94.7335,94.5043,94.5438,14171.0
2016-12-27 11:30:00,119.66,119.66,119.5,119.5,10709.0,94.5754,94.5754,94.449,94.449,10709.0
2016-12-27 12:00:00,119.5,119.58,119.5,119.56,10676.0,94.449,94.5122,94.449,94.4964,10676.0
2016-12-27 12:30:00,119.56,119.66,119.53,119.64,6336.0,94.4964,94.5754,94.4727,94.5596,6336.0
2016-12-27 13:00:00,119.63,119.63,119.53,119.56,5016.0,94.5517,94.5517,94.4727,94.4964,5016.0
2016-12-27 13:30:00,119.53,119.66,119.53,119.59,4090.0,94.4727,94.5754,94.4727,94.5201,4090.0
2016-12-27 14:00:00,119.6,119.64,119.54,119.57,8723.0,94.528,94.5596,94.4806,94.5043,8723.0
2016-12-27 14:30:00,119.56,119.59,119.43,119.43,7698.0,94.4964,94.5201,94.3936,94.3936,7698.0
2016-12-27 15:00:00,119.4,119.47,119.35,119.47,12541.0,94.3699,94.4252,94.3304,94.4252,12541.0
2016-12-27 15:30:00,119.48,119.51,119.32,119.38,30454.0,94.4332,94.4569,94.3067,94.3541,30454.0
2016-12-28 09:30:00,118.96,119.22,118.79,118.81,12795.0,94.0222,94.2277,93.8878,93.9036,12795.0
2016-12-28 10:00:00,118.79,118.86,118.71,118.8,4579.0,93.8878,93.9431,93.8246,93.8957,4579.0
2016-12-28 10:30:00,118.78,118.92,118.78,118.9,3341.0,93.8799,93.9905,93.8799,93.9747,3341.0
2016-12-28 11:00:00,118.92,118.99,118.85,118.99,3252.0,93.9905,94.0459,93.9352,94.0459,3252.0
2016-12-28 11:30:00,118.98,118.99,118.91,118.91,2200.0,94.038,94.0459,93.9826,93.9826,2200.0
2016-12-28 12:00:00,118.91,118.91,118.74,118.75,2756.0,93.9826,93.9826,93.8483,93.8562,2756.0
2016-12-28 12:30:00,118.83,118.83,118.65,118.7,1885.0,93.9194,93.9194,93.7771,93.8167,1885.0
2016-12-28 13:00:00,118.75,118.76,118.62,118.64,4015.0,93.8562,93.8641,93.7534,93.7692,4015.0
2016-12-28 13:30:00,118.7,118.7,118.64,118.69,1951.0,93.8167,93.8167,93.7692,93.8088,1951.0
2016-12-28 14:00:00,118.65,118.67,118.51,118.57,2953.0,93.7771,93.793,93.6665,93.7139,2953.0
2016-12-28 14:30:00,118.54,118.66,118.49,118.57,5660.0,93.6902,93.785,93.6507,93.7139,5660.0
2016-12-28 15:00:00,118.59,118.66,118.55,118.56,5726.0,93.7297,93.785,93.6981,93.706,5726.0
2016-12-28 15:30:00,118.56,118.6,118.39,118.46,18235.0,93.706,93.7376,93.5716,93.627,18235.0
2016-12-29 09:30:00,117.29,117.59,117.06,117.54,20040.0,92.7022,92.9394,92.5205,92.8998,20040.0
2016-12-29 10:00:00,117.56,117.63,117.46,117.54,5040.0,92.9156,92.971,92.8366,92.8998,5040.0
2016-12-29 10:30:00,117.55,117.55,117.32,117.36,2180.0,92.9077,92.9077,92.726,92.7576,2180.0
2016-12-29 11:00:00,117.33,117.37,117.24,117.27,5538.0,92.7339,92.7655,92.6627,92.6864,5538.0
2016-12-29 11:30:00,117.29,117.34,116.93,116.93,14398.0,92.7022,92.7418,92.4177,92.4177,14398.0
2016-12-29 12:00:00,117.0,117.04,116.78,116.88,13478.0,92.473,92.5047,92.2992,92.3782,13478.0
2016-12-29 12:30:00,116.94,117.04,116.83,116.83,8919.0,92.4256,92.5047,92.3387,92.3387,8919.0
2016-12-29 13:00:00,116.86,116.92,116.84,116.91,5414.0,92.3624,92.4098,92.3466,92.4019,5414.0
2016-12-29 13:30:00,116.84,116.96,116.81,116.96,3389.0,92.3466,92.4414,92.3229,92.4414,3389.0
2016-12-29 14:00:00,116.95,117.19,116.94,117.15,7856.0,92.4335,92.6232,92.4256,92.5916,7856.0
2016-12-29 14:30:00,117.1,117.12,117.02,117.05,6685.0,92.5521,92.5679,92.4888,92.5126,6685.0
2016-12-29 15:00:00,117.1,117.11,117.04,117.05,14270.0,92.5521,92.56,92.5047,92.5126,14270.0
2016-12-29 15:30:00,117.06,117.1,116.99,117.04,24216.0,92.5205,92.5521,92.4651,92.5047,24216.0
2016-12-30 09:30:00,117.77,117.91,117.65,117.77,12312.0,93.0816,93.1923,92.9868,93.0816,12312.0
2016-12-30 10:00:00,117.6,117.78,117.52,117.59,3559.0,92.9473,93.0895,92.884,92.9394,3559.0
2016-12-30 10:30:00,117.58,117.66,117.57,117.64,2800.0,92.9315,92.9947,92.9235,92.9789,2800.0
2016-12-30 11:00:00,117.54,117.63,117.5,117.5,5291.0,92.8998,92.971,92.8682,92.8682,5291.0
2016-12-30 11:30:00,117.5,117.5,117.32,117.42,8509.0,92.8682,92.8682,92.726,92.805,8509.0
2016-12-30 12:00:00,117.44,117.45,117.27,117.33,5133.0,92.8208,92.8287,92.6864,92.7339,5133.0
2016-12-30 12:30:00,117.34,117.34,117.13,117.22,6372.0,92.7418,92.7418,92.5758,92.6469,6372.0
2016-12-30 13:00:00,117.25,117.25,117.15,117.2,5131.0,92.6706,92.6706,92.5916,92.6311,5131.0
2016-12-30 13:30:00,117.22,117.27,117.1,117.11,5930.0,92.6469,92.6864,92.5521,92.56,5930.0
2016-12-30 14:00:00,117.1,117.1,116.9,116.92,7478.0,92.5521,92.5521,92.394,92.4098,7478.0
2016-12-30 14:30:00,116.92,117.05,116.82,116.83,8012.0,92.4098,92.5126,92.3308,92.3387,8012.0
2016-12-30 15:00:00,116.91,117.01,116.9,116.97,6106.0,92.4019,92.4809,92.394,92.4493,6106.0
2016-12-30 15:30:00,116.98,117.22,116.86,117.11,38979.0,92.4572,92.6469,92.3624,92.56,38979.0
2017-01-03 09:30:00,118.17,118.21,117.83,117.83,15935.0,93.3978,93.4294,93.129,93.129,15935.0
2017-01-03 10:00:00,117.98,118.6,117.94,118.56,28137.0,93.2476,93.7376,93.216,93.706,28137.0
2017-01-03 10:30:00,118.54,118.55,118.14,118.16,10479.0,93.6902,93.6981,93.3741,93.3899,10479.0
2017-01-03 11:00:00,118.12,118.35,118.06,118.21,17264.0,93.3582,93.54,93.3108,93.4294,17264.0
2017-01-03 11:30:00,118.16,118.16,117.87,118.0,3258.0,93.3899,93.3899,93.1607,93.2634,3258.0
2017-01-03 12:00:00,117.95,118.02,117.91,117.98,1653.0,93.2239,93.2792,93.1923,93.2476,1653.0
2017-01-03 12:30:00,117.99,118.13,117.91,117.99,7760.0,93.2555,93.3662,93.1923,93.2555,7760.0
2017-01-03 13:00:00,118.01,118.13,117.96,118.1,7130.0,93.2713,93.3662,93.2318,93.3424,7130.0
2017-01-03 13:30:00,118.12,118.18,118.0,118.11,9053.0,93.3582,93.4057,93.2634,93.3503,9053.0
2017-01-03 14:00:00,118.11,118.16,118.02,118.1,4012.0,93.3503,93.3899,93.2792,93.3424,4012.0
2017-01-03 14:30:00,118.1,118.32,118.05,118.28,5519.0,93.3424,93.5163,93.3029,93.4847,5519.0
2017-01-03 15:00:00,118.32,118.44,118.32,118.44,10865.0,93.5163,93.6112,93.5163,93.6112,10865.0
2017-01-03 15:30:00,118.41,118.67,118.32,118.6,33625.0,93.5875,93.793,93.5163,93.7376,33625.0
2017-01-04 09:30:00,120.27,120.74,120.2,120.39,27981.0,95.0575,95.429,95.0022,95.1524,27981.0
2017-01-04 10:00:00,120.44,120.47,120.18,120.18,3073.0,95.1919,95.2156,94.9864,94.9864,3073.0
2017-01-04 10:30:00,120.14,120.32,120.14,120.32,11140.0,94.9548,95.0971,94.9548,95.0971,11140.0
2017-01-04 11:00:00,120.42,120.64,120.32,120.64,9077.0,95.1761,95.35,95.0971,95.35,9077.0
2017-01-04 11:30:00,120.61,120.78,120.57,120.78,6258.0,95.3263,95.4606,95.2947,95.4606,6258.0
2017-01-04 12:00:00,120.76,120.93,120.68,120.68,14113.0,95.4448,95.5792,95.3816,95.3816,14113.0
2017-01-04 12:30:00,120.71,120.82,120.67,120.82,5873.0,95.4053,95.4922,95.3737,95.4922,5873.0
2017-01-04 13:00:00,120.82,120.84,120.74,120.83,6967.0,95.4922,95.5081,95.429,95.5001,6967.0
2017-01-04 13:30:00,120.76,120.81,120.66,120.66,5965.0,95.4448,95.4843,95.3658,95.3658,5965.0
2017-01-04 14:00:00,120.64,120.84,120.64,120.71,6025.0,95.35,95.5081,95.35,95.4053,6025.0
2017-01-04 14:30:00,120.74,121.0,120.73,121.0,19568.0,95.429,95.6345,95.4211,95.6345,19568.0
2017-01-04 15:00:00,121.0,121.22,120.98,121.05,15177.0,95.6345,95.8084,95.6187,95.674,15177.0
2017-01-04 15:30:00,121.1,121.29,121.03,121.19,38053.0,95.7135,95.8637,95.6582,95.7847,38053.0
2017-01-05 09:30:00,121.19,121.32,121.13,121.2,11476.0,95.7847,95.8874,95.7373,95.7926,11476.0
2017-01-05 10:00:00,121.22,121.31,121.14,121.29,8060.0,95.8084,95.8795,95.7452,95.8637,8060.0
2017-01-05 10:30:00,121.3,121.39,121.09,121.39,20869.0,95.8716,95.9428,95.7056,95.9428,20869.0
2017-01-05 11:00:00,121.38,121.38,121.02,121.09,7273.0,95.9348,95.9348,95.6503,95.7056,7273.0
2017-01-05 11:30:00,121.17,121.17,120.96,121.12,5300.0,95.7689,95.7689,95.6029,95.7294,5300.0
2017-01-05 12:00:00,121.06,121.19,121.06,121.17,3956.0,95.6819,95.7847,95.6819,95.7689,3956.0
2017-01-05 12:30:00,121.14,121.14,121.03,121.08,3138.0,95.7452,95.7452,95.6582,95.6977,3138.0
2017-01-05 13:00:00,121.08,121.15,120.32,120.65,217038.0,95.6977,95.7531,95.0971,95.3579,217038.0
2017-01-05 13:30:00,120.68,120.73,120.49,120.66,45170.0,95.3816,95.4211,95.2314,95.3658,45170.0
2017-01-05 14:00:00,120.63,120.8,120.63,120.67,23669.0,95.3421,95.4764,95.3421,95.3737,23669.0
2017-01-05 14:30:00,120.64,120.69,120.53,120.56,19578.0,95.35,95.3895,95.263,95.2867,19578.0
2017-01-05 15:00:00,120.57,120.63,120.5,120.56,12409.0,95.2947,95.3421,95.2393,95.2867,12409.0
2017-01-05 15:30:00,120.57,120.58,120.43,120.44,57273.0,95.2947,95.3026,95.184,95.1919,57273.0
2017-01-06 09:30:00,119.84,119.84,119.4,119.72,14132.0,94.7177,94.7177,94.3699,94.6228,14132.0
2017-01-06 10:00:00,119.69,119.91,119.63,119.73,20057.0,94.5991,94.773,94.5517,94.6307,20057.0
2017-01-06 10:30:00,119.67,119.86,119.6,119.85,4348.0,94.5833,94.7335,94.528,94.7256,4348.0
2017-01-06 11:00:00,119.84,120.0,119.81,119.9,9539.0,94.7177,94.8441,94.694,94.7651,9539.0
2017-01-06 11:30:00,119.89,120.15,119.89,120.1,12528.0,94.7572,94.9627,94.7572,94.9232,12528.0
2017-01-06 12:00:00,120.06,120.11,120.0,120.04,7310.0,94.8916,94.9311,94.8441,94.8758,7310.0
2017-01-06 12:30:00,120.1,120.23,120.05,120.22,8382.0,94.9232,95.0259,94.8837,95.018,8382.0
2017-01-06 13:00:00,120.16,120.22,120.03,120.05,7984.0,94.9706,95.018,94.8679,94.8837,7984.0
2017-01-06 13:30:00,120.03,120.13,120.01,120.01,6147.0,94.8679,94.9469,94.852,94.852,6147.0
2017-01-06 14:00:00,120.06,120.14,120.02,120.08,7187.0,94.8916,94.9548,94.8599,94.9074,7187.0
2017-01-06 14:30:00,120.1,120.15,120.0,120.14,5581.0,94.9232,94.9627,94.8441,94.9548,5581.0
2017-01-06 15:00:00,120.12,120.2,120.03,120.08,10523.0,94.939,95.0022,94.8679,94.9074,10523.0
2017-01-06 15:30:00,120.05,120.18,120.02,120.15,20673.0,94.8837,94.9864,94.8599,94.9627,20673.0
2017-01-09 09:30:00,119.48,119.94,119.47,119.64,8130.0,94.4332,94.7967,94.4252,94.5596,8130.0
2017-01-09 10:00:00,119.66,119.81,119.6,119.81,6220.0,94.5754,94.694,94.528,94.694,6220.0
2017-01-09 10:30:00,119.76,119.82,119.68,119.71,1700.0,94.6545,94.7019,94.5912,94.6149,1700.0
2017-01-09 11:00:00,119.69,119.86,119.66,119.79,5412.0,94.5991,94.7335,94.5754,94.6782,5412.0
2017-01-09 11:30:00,119.76,119.76,119.51,119.52,9252.0,94.6545,94.6545,94.4569,94.4648,9252.0
2017-01-09 12:00:00,119.57,119.8,119.55,119.65,10659.0,94.5043,94.6861,94.4885,94.5675,10659.0
2017-01-09 12:30:00,119.6,119.65,119.55,119.64,7682.0,94.528,94.5675,94.4885,94.5596,7682.0
2017-01-09 13:00:00,119.63,119.7,119.58,119.7,7832.0,94.5517,94.607,94.5122,94.607,7832.0
2017-01-09 13:30:00,119.66,119.8,119.66,119.7,6316.0,94.5754,94.6861,94.5754,94.607,6316.0
2017-01-09 14:00:00,119.7,119.8,119.7,119.78,5459.0,94.607,94.6861,94.607,94.6703,5459.0
2017-01-09 14:30:00,119.82,119.85,119.73,119.84,3879.0,94.7019,94.7256,94.6307,94.7177,3879.0
2017-01-09 15:00:00,119.85,119.96,119.8,119.93,8969.0,94.7256,94.8125,94.6861,94.7888,8969.0
2017-01-09 15:30:00,119.92,119.96,119.72,119.74,19034.0,94.7809,94.8125,94.6228,94.6386,19034.0
2017-01-10 09:30:00,119.09,119.38,118.79,119.27,12845.0,94.1249,94.3541,93.8878,94.2672,12845.0
2017-01-10 10:00:00,119.31,119.64,119.26,119.64,12653.0,94.2988,94.5596,94.2593,94.5596,12653.0
2017-01-10 10:30:00,119.73,119.87,119.67,119.82,6890.0,94.6307,94.7414,94.5833,94.7019,6890.0
2017-01-10 11:00:00,119.78,119.93,119.75,119.85,6757.0,94.6703,94.7888,94.6465,94.7256,6757.0
2017-01-10 11:30:00,119.83,119.87,119.77,119.87,2887.0,94.7098,94.7414,94.6624,94.7414,2887.0
2017-01-10 12:00:00,119.79,119.9,119.77,119.9,10227.0,94.6782,94.7651,94.6624,94.7651,10227.0
2017-01-10 12:30:00,119.9,119.91,119.8,119.84,1810.0,94.7651,94.773,94.6861,94.7177,1810.0
2017-01-10 13:00:00,119.81,120.06,119.79,120.06,24246.0,94.694,94.8916,94.6782,94.8916,24246.0
2017-01-10 13:30:00,120.0,120.0,119.77,119.77,4341.0,94.8441,94.8441,94.6624,94.6624,4341.0
2017-01-10 14:00:00,119.8,119.81,119.75,119.77,16477.0,94.6861,94.694,94.6465,94.6624,16477.0
2017-01-10 14:30:00,119.76,119.84,119.75,119.77,13991.0,94.6545,94.7177,94.6465,94.6624,13991.0
2017-01-10 15:00:00,119.8,119.81,119.75,119.78,8574.0,94.6861,94.694,94.6465,94.6703,8574.0
2017-01-10 15:30:00,119.77,119.84,119.7,119.73,35002.0,94.6624,94.7177,94.607,94.6307,35002.0
2017-01-11 09:30:00,119.09,119.64,119.09,119.51,53388.0,94.1249,94.5596,94.1249,94.4569,53388.0
2017-01-11 10:00:00,119.53,119.58,119.36,119.54,43023.0,94.4727,94.5122,94.3383,94.4806,43023.0
2017-01-11 10:30:00,119.56,119.61,119.21,119.27,13493.0,94.4964,94.5359,94.2198,94.2672,13493.0
2017-01-11 11:00:00,119.34,119.65,119.33,119.5,2300.0,94.3225,94.5675,94.3146,94.449,2300.0
2017-01-11 11:30:00,119.43,119.73,119.19,119.73,6567.0,94.3936,94.6307,94.2039,94.6307,6567.0
2017-01-11 12:00:00,119.63,119.83,119.56,119.69,2400.0,94.5517,94.7098,94.4964,94.5991,2400.0
2017-01-11 12:30:00,119.57,119.65,119.43,119.5,2806.0,94.5043,94.5675,94.3936,94.449,2806.0
2017-01-11 13:00:00,119.51,119.51,119.11,119.28,14954.0,94.4569,94.4569,94.1407,94.2751,14954.0
2017-01-11 13:30:00,119.27,119.48,119.27,119.48,4780.0,94.2672,94.4332,94.2672,94.4332,4780.0
2017-01-11 14:00:00,119.5,119.55,119.32,119.55,11818.0,94.449,94.4885,94.3067,94.4885,11818.0
2017-01-11 14:30:00,119.52,119.57,119.49,119.5,3700.0,94.4648,94.5043,94.4411,94.449,3700.0
2017-01-11 15:00:00,119.48,119.7,119.48,119.68,7801.0,94.4332,94.607,94.4332,94.5912,7801.0
2017-01-11 15:30:00,119.7,119.88,119.7,119.84,11373.0,94.607,94.7493,94.607,94.7177,11373.0
2017-01-12 09:30:00,119.62,119.94,119.52,119.6,7975.0,94.5438,94.7967,94.4648,94.528,7975.0
2017-01-12 10:00:00,119.38,119.41,118.86,118.9,14136.0,94.3541,94.3778,93.9431,93.9747,14136.0
2017-01-12 10:30:00,118.87,118.87,118.64,118.67,12403.0,93.951,93.951,93.7692,93.793,12403.0
2017-01-12 11:00:00,118.76,118.76,118.36,118.47,24322.0,93.8641,93.8641,93.5479,93.6349,24322.0
2017-01-12 11:30:00,118.49,118.6,118.44,118.55,21347.0,93.6507,93.7376,93.6112,93.6981,21347.0
2017-01-12 12:00:00,118.69,118.8,118.65,118.75,3520.0,93.8088,93.8957,93.7771,93.8562,3520.0
2017-01-12 12:30:00,118.77,118.9,118.77,118.88,1512.0,93.872,93.9747,93.872,93.9589,1512.0
2017-01-12 13:00:00,118.93,119.2,118.92,119.13,2420.0,93.9984,94.2118,93.9905,94.1565,2420.0
2017-01-12 13:30:00,119.04,119.28,119.04,119.22,4517.0,94.0854,94.2751,94.0854,94.2277,4517.0
2017-01-12 14:00:00,119.27,119.59,119.26,119.59,17208.0,94.2672,94.5201,94.2593,94.5201,17208.0
2017-01-12 14:30:00,119.59,119.75,119.45,119.5,17201.0,94.5201,94.6465,94.4094,94.449,17201.0
2017-01-12 15:00:00,119.51,119.59,119.38,119.5,10228.0,94.4569,94.5201,94.3541,94.449,10228.0
2017-01-12 15:30:00,119.47,119.64,119.32,119.64,40432.0,94.4252,94.5596,94.3067,94.5596,40432.0
2017-01-13 09:30:00,119.82,119.87,119.62,119.66,7246.0,94.7019,94.7414,94.5438,94.5754,7246.0
2017-01-13 10:00:00,119.66,119.83,119.66,119.74,5814.0,94.5754,94.7098,94.5754,94.6386,5814.0
2017-01-13 10:30:00,119.75,119.89,119.72,119.83,5737.0,94.6465,94.7572,94.6228,94.7098,5737.0
2017-01-13 11:00:00,119.84,119.9,119.8,119.85,6113.0,94.7177,94.7651,94.6861,94.7256,6113.0
2017-01-13 11:30:00,119.87,119.89,119.75,119.86,6398.0,94.7414,94.7572,94.6465,94.7335,6398.0
2017-01-13 12:00:00,119.86,119.9,119.78,119.79,6438.0,94.7335,94.7651,94.6703,94.6782,6438.0
2017-01-13 12:30:00,119.81,119.86,119.76,119.79,2458.0,94.694,94.7335,94.6545,94.6782,2458.0
2017-01-13 13:00:00,119.84,119.84,119.75,119.75,1200.0,94.7177,94.7177,94.6465,94.6465,1200.0
2017-01-13 13:30:00,119.81,119.81,119.7,119.7,1700.0,94.694,94.694,94.607,94.607,1700.0
2017-01-13 14:00:00,119.77,119.77,119.56,119.56,15696.0,94.6624,94.6624,94.4964,94.4964,15696.0
2017-01-13 14:30:00,119.61,119.77,119.52,119.77,5429.0,94.5359,94.6624,94.4648,94.6624,5429.0
2017-01-13 15:00:00,119.75,119.85,119.68,119.68,6414.0,94.6465,94.7256,94.5912,94.5912,6414.0
2017-01-13 15:30:00,119.73,119.87,119.72,119.76,13492.0,94.6307,94.7414,94.6228,94.6545,13492.0
2017-01-17 09:30:00,118.85,118.96,118.47,118.62,17537.0,93.9352,94.0222,93.6349,93.7534,17537.0
2017-01-17 10:00:00,118.6,118.77,118.45,118.56,25352.0,93.7376,93.872,93.6191,93.706,25352.0
2017-01-17 10:30:00,118.51,118.7,118.51,118.53,11893.0,93.6665,93.8167,93.6665,93.6823,11893.0
2017-01-17 11:00:00,118.58,118.75,118.46,118.5,10470.0,93.7218,93.8562,93.627,93.6586,10470.0
2017-01-17 11:30:00,118.51,118.8,118.48,118.67,4110.0,93.6665,93.8957,93.6428,93.793,4110.0
2017-01-17 12:00:00,118.67,118.79,118.54,118.57,10136.0,93.793,93.8878,93.6902,93.7139,10136.0
2017-01-17 12:30:00,118.59,118.71,118.55,118.64,2636.0,93.7297,93.8246,93.6981,93.7692,2636.0
2017-01-17 13:00:00,118.67,118.88,118.64,118.74,3400.0,93.793,93.9589,93.7692,93.8483,3400.0
2017-01-17 13:30:00,118.71,118.8,118.64,118.7,3261.0,93.8246,93.8957,93.7692,93.8167,3261.0
2017-01-17 14:00:00,118.69,118.72,118.4,118.43,11678.0,93.8088,93.8325,93.5796,93.6033,11678.0
2017-01-17 14:30:00,118.44,118.5,118.23,118.3,11616.0,93.6112,93.6586,93.4452,93.5005,11616.0
2017-01-17 15:00:00,118.38,118.4,118.17,118.24,8441.0,93.5637,93.5796,93.3978,93.4531,8441.0
2017-01-17 15:30:00,118.26,118.42,118.19,118.42,22437.0,93.4689,93.5954,93.4136,93.5954,22437.0
2017-01-18 09:30:00,118.71,118.99,118.64,118.83,11815.0,93.8246,94.0459,93.7692,93.9194,11815.0
2017-01-18 10:00:00,118.81,118.84,118.63,118.63,4075.0,93.9036,93.9273,93.7613,93.7613,4075.0
2017-01-18 10:30:00,118.78,118.79,118.62,118.76,4698.0,93.8799,93.8878,93.7534,93.8641,4698.0
2017-01-18 11:00:00,118.76,118.81,118.7,118.78,4329.0,93.8641,93.9036,93.8167,93.8799,4329.0
2017-01-18 11:30:00,118.79,118.83,118.63,118.64,5566.0,93.8878,93.9194,93.7613,93.7692,5566.0
2017-01-18 12:00:00,118.6,118.78,118.6,118.62,3390.0,93.7376,93.8799,93.7376,93.7534,3390.0
2017-01-18 12:30:00,118.7,118.74,118.56,118.61,2927.0,93.8167,93.8483,93.706,93.7455,2927.0
2017-01-18 13:00:00,118.58,118.67,118.57,118.59,1015.0,93.7218,93.793,93.7139,93.7297,1015.0
2017-01-18 13:30:00,118.64,118.66,118.52,118.59,7756.0,93.7692,93.785,93.6744,93.7297,7756.0
2017-01-18 14:00:00,118.59,118.81,118.59,118.66,6759.0,93.7297,93.9036,93.7297,93.785,6759.0
2017-01-18 14:30:00,118.7,118.76,118.58,118.72,18110.0,93.8167,93.8641,93.7218,93.8325,18110.0
2017-01-18 15:00:00,118.78,118.78,118.65,118.65,5646.0,93.8799,93.8799,93.7771,93.7771,5646.0
2017-01-18 15:30:00,118.68,118.88,118.68,118.82,19329.0,93.8009,93.9589,93.8009,93.9115,19329.0
2017-01-19 09:30:00,119.56,119.95,119.56,119.77,10014.0,94.4964,94.8046,94.4964,94.6624,10014.0
2017-01-19 10:00:00,119.75,119.76,119.52,119.63,8485.0,94.6465,94.6545,94.4648,94.5517,8485.0
2017-01-19 10:30:00,119.66,119.69,119.48,119.48,6589.0,94.5754,94.5991,94.4332,94.4332,6589.0
2017-01-19 11:00:00,119.44,119.57,119.4,119.55,2808.0,94.4015,94.5043,94.3699,94.4885,2808.0
2017-01-19 11:30:00,119.51,119.56,119.38,119.43,4656.0,94.4569,94.4964,94.3541,94.3936,4656.0
2017-01-19 12:00:00,119.45,119.49,119.4,119.42,4210.0,94.4094,94.4411,94.3699,94.3857,4210.0
2017-01-19 12:30:00,119.5,119.5,119.33,119.39,2553.0,94.449,94.449,94.3146,94.362,2553.0
2017-01-19 13:00:00,119.4,119.4,119.28,119.29,5927.0,94.3699,94.3699,94.2751,94.283,5927.0
2017-01-19 13:30:00,119.28,119.37,119.28,119.29,2897.0,94.2751,94.3462,94.2751,94.283,2897.0
2017-01-19 14:00:00,119.24,119.24,118.89,119.06,5169.0,94.2435,94.2435,93.9668,94.1012,5169.0
2017-01-19 14:30:00,119.07,119.26,119.03,119.23,3441.0,94.1091,94.2593,94.0775,94.2356,3441.0
2017-01-19 15:00:00,119.2,119.38,119.16,119.34,2665.0,94.2118,94.3541,94.1802,94.3225,2665.0
2017-01-19 15:30:00,119.3,119.38,119.2,119.31,11303.0,94.2909,94.3541,94.2118,94.2988,11303.0
2017-01-20 09:30:00,119.12,119.39,119.03,119.09,8263.0,94.1486,94.362,94.0775,94.1249,8263.0
2017-01-20 10:00:00,119.18,119.19,118.94,118.94,2399.0,94.196,94.2039,94.0064,94.0064,2399.0
2017-01-20 10:30:00,118.97,119.03,118.89,118.91,6035.0,94.0301,94.0775,93.9668,93.9826,6035.0
2017-01-20 11:00:00,118.93,119.15,118.9,118.93,7307.0,93.9984,94.1723,93.9747,93.9984,7307.0
2017-01-20 11:30:00,118.88,119.06,118.87,119.03,2900.0,93.9589,94.1012,93.951,94.0775,2900.0
2017-01-20 12:00:00,119.02,119.03,118.8,118.99,3223.0,94.0696,94.0775,93.8957,94.0459,3223.0
2017-01-20 12:30:00,118.81,118.96,118.66,118.69,4996.0,93.9036,94.0222,93.785,93.8088,4996.0
2017-01-20 13:00:00,118.66,118.85,118.66,118.85,3333.0,93.785,93.9352,93.785,93.9352,3333.0
2017-01-20 13:30:00,118.85,118.94,118.82,118.94,3053.0,93.9352,94.0064,93.9115,94.0064,3053.0
2017-01-20 14:00:00,118.9,119.03,118.7,118.76,8003.0,93.9747,94.0775,93.8167,93.8641,8003.0
2017-01-20 14:30:00,118.75,118.82,118.68,118.77,9039.0,93.8562,93.9115,93.8009,93.872,9039.0
2017-01-20 15:00:00,118.78,118.9,118.74,118.74,6704.0,93.8799,93.9747,93.8483,93.8483,6704.0
2017-01-20 15:30:00,118.72,118.96,118.72,118.91,13753.0,93.8325,94.0222,93.8325,93.9826,13753.0
2017-01-23 09:30:00,118.4,118.49,118.13,118.36,14455.0,93.5796,93.6507,93.3662,93.5479,14455.0
2017-01-23 10:00:00,118.32,118.36,118.19,118.2,7137.0,93.5163,93.5479,93.4136,93.4215,7137.0
2017-01-23 10:30:00,118.16,118.16,118.02,118.15,5632.0,93.3899,93.3899,93.2792,93.382,5632.0
2017-01-23 11:00:00,118.09,118.23,117.95,118.02,5138.0,93.3345,93.4452,93.2239,93.2792,5138.0
2017-01-23 11:30:00,118.03,118.15,117.86,117.91,4095.0,93.2871,93.382,93.1528,93.1923,4095.0
2017-01-23 12:00:00,117.95,117.95,117.75,117.95,10054.0,93.2239,93.2239,93.0658,93.2239,10054.0
2017-01-23 12:30:00,117.95,118.04,117.9,117.95,2635.0,93.2239,93.295,93.1844,93.2239,2635.0
2017-01-23 13:00:00,117.95,118.02,117.91,118.02,2431.0,93.2239,93.2792,93.1923,93.2792,2431.0
2017-01-23 13:30:00,118.05,118.27,117.99,118.23,8705.0,93.3029,93.4768,93.2555,93.4452,8705.0
2017-01-23 14:00:00,118.24,118.24,118.1,118.13,3385.0,93.4531,93.4531,93.3424,93.3662,3385.0
2017-01-23 14:30:00,118.23,118.35,118.17,118.31,4627.0,93.4452,93.54,93.3978,93.5084,4627.0
2017-01-23 15:00:00,118.27,118.33,118.17,118.27,3280.0,93.4768,93.5242,93.3978,93.4768,3280.0
2017-01-23 15:30:00,118.23,118.39,118.2,118.3,28160.0,93.4452,93.5716,93.4215,93.5005,28160.0
2017-01-24 09:30:00,116.91,117.37,116.69,117.26,30104.0,92.4019,92.7655,92.228,92.6785,30104.0
2017-01-24 10:00:00,117.23,117.25,117.05,117.08,12711.0,92.6548,92.6706,92.5126,92.5363,12711.0
2017-01-24 10:30:00,117.04,117.13,116.96,117.05,8713.0,92.5047,92.5758,92.4414,92.5126,8713.0
2017-01-24 11:00:00,117.08,117.21,117.04,117.08,14074.0,92.5363,92.639,92.5047,92.5363,14074.0
2017-01-24 11:30:00,117.11,117.3,117.06,117.23,5169.0,92.56,92.7101,92.5205,92.6548,5169.0
2017-01-24 12:00:00,117.23,117.45,117.22,117.38,20680.0,92.6548,92.8287,92.6469,92.7734,20680.0
2017-01-24 12:30:00,117.38,117.49,117.33,117.42,11926.0,92.7734,92.8603,92.7339,92.805,11926.0
2017-01-24 13:00:00,117.43,117.63,117.35,117.52,16197.0,92.8129,92.971,92.7497,92.884,16197.0
2017-01-24 13:30:00,117.55,117.72,117.55,117.71,8988.0,92.9077,93.0421,92.9077,93.0342,8988.0
2017-01-24 14:00:00,117.68,117.81,117.64,117.72,6005.0,93.0105,93.1132,92.9789,93.0421,6005.0
2017-01-24 14:30:00,117.75,117.86,117.71,117.82,12337.0,93.0658,93.1528,93.0342,93.1211,12337.0
2017-01-24 15:00:00,117.85,117.92,117.68,117.73,23676.0,93.1449,93.2002,93.0105,93.05,23676.0
2017-01-24 15:30:00,117.73,117.77,117.59,117.65,26713.0,93.05,93.0816,92.9394,92.9868,26713.0
2017-01-25 09:30:00,118.62,119.07,118.52,118.98,11799.0,93.7534,94.1091,93.6744,94.038,11799.0
2017-01-25 10:00:00,118.96,119.04,118.93,118.93,3020.0,94.0222,94.0854,93.9984,93.9984,3020.0
2017-01-25 10:30:00,118.99,119.07,118.92,119.04,7714.0,94.0459,94.1091,93.9905,94.0854,7714.0
2017-01-25 11:00:00,119.07,119.17,119.03,119.03,9495.0,94.1091,94.1881,94.0775,94.0775,9495.0
2017-01-25 11:30:00,119.03,119.13,118.97,119.08,7284.0,94.0775,94.1565,94.0301,94.117,7284.0
2017-01-25 12:00:00,119.06,119.14,118.98,119.0,11740.0,94.1012,94.1644,94.038,94.0538,11740.0
2017-01-25 12:30:00,119.0,119.06,119.0,119.06,3675.0,94.0538,94.1012,94.0538,94.1012,3675.0
2017-01-25 13:00:00,119.04,119.15,119.0,119.08,8908.0,94.0854,94.1723,94.0538,94.117,8908.0
2017-01-25 13:30:00,119.11,119.15,119.04,119.07,14184.0,94.1407,94.1723,94.0854,94.1091,14184.0
2017-01-25 14:00:00,119.04,119.28,119.04,119.25,16422.0,94.0854,94.2751,94.0854,94.2514,16422.0
2017-01-25 14:30:00,119.22,119.27,119.2,119.21,5462.0,94.2277,94.2672,94.2118,94.2198,5462.0
2017-01-25 15:00:00,119.19,119.29,119.15,119.23,16434.0,94.2039,94.283,94.1723,94.2356,16434.0
2017-01-25 15:30:00,119.23,119.26,119.04,119.06,51010.0,94.2356,94.2593,94.0854,94.1012,51010.0
2017-01-26 09:30:00,119.43,119.87,119.28,119.85,35393.0,94.3936,94.7414,94.2751,94.7256,35393.0
2017-01-26 10:00:00,119.81,119.99,119.76,119.78,14946.0,94.694,94.8362,94.6545,94.6703,14946.0
2017-01-26 10:30:00,119.8,119.83,119.41,119.5,9606.0,94.6861,94.7098,94.3778,94.449,9606.0
2017-01-26 11:00:00,119.49,119.51,119.31,119.39,12904.0,94.4411,94.4569,94.2988,94.362,12904.0
2017-01-26 11:30:00,119.4,119.43,119.29,119.36,7054.0,94.3699,94.3936,94.283,94.3383,7054.0
2017-01-26 12:00:00,119.3,119.39,119.24,119.32,4040.0,94.2909,94.362,94.2435,94.3067,4040.0
2017-01-26 12:30:00,119.32,119.37,119.22,119.37,2324.0,94.3067,94.3462,94.2277,94.3462,2324.0
2017-01-26 13:00:00,119.37,119.37,119.14,119.17,7329.0,94.3462,94.3462,94.1644,94.1881,7329.0
2017-01-26 13:30:00,119.23,119.23,119.13,119.18,5167.0,94.2356,94.2356,94.1565,94.196,5167.0
2017-01-26 14:00:00,119.21,119.29,119.14,119.27,8195.0,94.2198,94.283,94.1644,94.2672,8195.0
2017-01-26 14:30:00,119.27,119.37,119.2,119.28,5570.0,94.2672,94.3462,94.2118,94.2751,5570.0
2017-01-26 15:00:00,119.31,119.31,119.07,119.09,13772.0,94.2988,94.2988,94.1091,94.1249,13772.0
2017-01-26 15:30:00,119.07,119.18,118.96,118.98,18365.0,94.1091,94.196,94.0222,94.038,18365.0
2017-01-27 09:30:00,117.09,117.09,116.57,116.63,35013.0,92.5442,92.5442,92.1332,92.1806,35013.0
2017-01-27 10:00:00,116.65,116.8,116.57,116.61,25350.0,92.1964,92.315,92.1332,92.1648,25350.0
2017-01-27 10:30:00,116.66,116.73,116.55,116.55,6721.0,92.2043,92.2596,92.1174,92.1174,6721.0
2017-01-27 11:00:00,116.58,116.61,116.5,116.57,10373.0,92.1411,92.1648,92.0779,92.1332,10373.0
2017-01-27 11:30:00,116.61,116.69,116.52,116.69,6496.0,92.1648,92.228,92.0937,92.228,6496.0
2017-01-27 12:00:00,116.69,116.74,116.65,116.67,5537.0,92.228,92.2675,92.1964,92.2122,5537.0
2017-01-27 12:30:00,116.65,116.65,116.52,116.56,4900.0,92.1964,92.1964,92.0937,92.1253,4900.0
2017-01-27 13:00:00,116.56,116.66,116.52,116.66,2930.0,92.1253,92.2043,92.0937,92.2043,2930.0
2017-01-27 13:30:00,116.64,116.69,116.6,116.64,4372.0,92.1885,92.228,92.1569,92.1885,4372.0
2017-01-27 14:00:00,116.58,116.75,116.58,116.73,5272.0,92.1411,92.2754,92.1411,92.2596,5272.0
2017-01-27 14:30:00,116.74,116.8,116.66,116.74,14292.0,92.2675,92.315,92.2043,92.2675,14292.0
2017-01-27 15:00:00,116.72,116.75,116.58,116.63,13744.0,92.2517,92.2754,92.1411,92.1806,13744.0
2017-01-27 15:30:00,116.63,116.74,116.61,116.74,14918.0,92.1806,92.2675,92.1648,92.2675,14918.0
2017-01-30 09:30:00,116.36,116.58,116.18,116.28,15714.0,91.9672,92.1411,91.8249,91.904,15714.0
2017-01-30 10:00:00,116.27,116.33,115.88,115.96,13578.0,91.8961,91.9435,91.5878,91.6511,13578.0
2017-01-30 10:30:00,115.95,115.99,115.55,115.6,7866.0,91.6432,91.6748,91.327,91.3665,7866.0
2017-01-30 11:00:00,115.57,115.79,115.56,115.78,8350.0,91.3428,91.5167,91.3349,91.5088,8350.0
2017-01-30 11:30:00,115.73,115.99,115.73,115.96,4680.0,91.4693,91.6748,91.4693,91.6511,4680.0
2017-01-30 12:00:00,115.92,116.03,115.84,115.95,8221.0,91.6194,91.7064,91.5562,91.6432,8221.0
2017-01-30 12:30:00,115.92,115.92,115.78,115.86,7499.0,91.6194,91.6194,91.5088,91.572,7499.0
2017-01-30 13:00:00,115.86,115.94,115.82,115.94,3655.0,91.572,91.6352,91.5404,91.6352,3655.0
2017-01-30 13:30:00,115.88,115.92,115.77,115.88,4400.0,91.5878,91.6194,91.5009,91.5878,4400.0
2017-01-30 14:00:00,115.87,115.95,115.84,115.93,4908.0,91.5799,91.6432,91.5562,91.6273,4908.0
2017-01-30 14:30:00,115.96,116.0,115.86,115.92,10899.0,91.6511,91.6827,91.572,91.6194,10899.0
2017-01-30 15:00:00,115.9,115.9,115.73,115.82,11191.0,91.6036,91.6036,91.4693,91.5404,11191.0
2017-01-30 15:30:00,115.83,116.09,115.8,116.04,19724.0,91.5483,91.7538,91.5246,91.7143,19724.0
2017-01-31 09:30:00,116.21,116.37,116.0,116.06,16987.0,91.8486,91.9751,91.6827,91.7301,16987.0
2017-01-31 10:00:00,116.0,116.0,115.5,115.56,10224.0,91.6827,91.6827,91.2875,91.3349,10224.0
2017-01-31 10:30:00,115.55,115.61,115.31,115.31,7950.0,91.327,91.3744,91.1373,91.1373,7950.0
2017-01-31 11:00:00,115.32,115.44,115.22,115.22,5870.0,91.1452,91.2401,91.0662,91.0662,5870.0
2017-01-31 11:30:00,115.24,115.32,115.07,115.32,8220.0,91.082,91.1452,90.9476,91.1452,8220.0
2017-01-31 12:00:00,115.19,115.54,115.19,115.49,3920.0,91.0425,91.3191,91.0425,91.2796,3920.0
2017-01-31 12:30:00,115.39,115.48,115.18,115.18,5244.0,91.2005,91.2717,91.0346,91.0346,5244.0
2017-01-31 13:00:00,115.29,115.34,115.11,115.34,6771.0,91.1215,91.161,90.9792,91.161,6771.0
2017-01-31 13:30:00,115.34,115.38,115.17,115.17,18287.0,91.161,91.1926,91.0267,91.0267,18287.0
2017-01-31 14:00:00,115.18,115.35,115.14,115.35,9493.0,91.0346,91.1689,91.003,91.1689,9493.0
2017-01-31 14:30:00,115.3,115.49,115.18,115.49,10782.0,91.1294,91.2796,91.0346,91.2796,10782.0
2017-01-31 15:00:00,115.52,115.71,115.47,115.71,20346.0,91.3033,91.4535,91.2638,91.4535,20346.0
2017-01-31 15:30:00,115.69,115.8,115.62,115.74,24202.0,91.4377,91.5246,91.3823,91.4772,24202.0
2017-02-01 09:30:00,115.84,116.15,115.6,115.72,38482.0,91.5562,91.8012,91.3665,91.4614,38482.0
2017-02-01 10:00:00,115.7,115.74,115.51,115.68,15632.0,91.4456,91.4772,91.2954,91.4298,15632.0
2017-02-01 10:30:00,115.68,115.81,115.08,115.21,43834.0,91.4298,91.5325,90.9555,91.0583,43834.0
2017-02-01 11:00:00,115.2,115.53,115.2,115.35,9287.0,91.0504,91.3112,91.0504,91.1689,9287.0
2017-02-01 11:30:00,115.33,115.36,115.04,115.1,12961.0,91.1531,91.1768,90.9239,90.9713,12961.0
2017-02-01 12:00:00,115.17,115.3,115.1,115.2,9712.0,91.0267,91.1294,90.9713,91.0504,9712.0
2017-02-01 12:30:00,115.32,115.36,115.24,115.24,9543.0,91.1452,91.1768,91.082,91.082,9543.0
2017-02-01 13:00:00,115.24,115.5,115.24,115.44,19822.0,91.082,91.2875,91.082,91.2401,19822.0
2017-02-01 13:30:00,115.48,115.63,115.38,115.5,6140.0,91.2717,91.3902,91.1926,91.2875,6140.0
2017-02-01 14:00:00,115.55,115.69,115.43,115.5,22662.0,91.327,91.4377,91.2322,91.2875,22662.0
2017-02-01 14:30:00,115.51,115.52,115.19,115.28,19991.0,91.2954,91.3033,91.0425,91.1136,19991.0
2017-02-01 15:00:00,115.31,115.38,115.24,115.34,13467.0,91.1373,91.1926,91.082,91.161,13467.0
2017-02-01 15:30:00,115.35,115.54,115.24,115.25,22133.0,91.1689,91.3191,91.082,91.0899,22133.0
2017-02-02 09:30:00,114.7,114.76,114.12,114.33,30344.0,90.6552,90.7026,90.1968,90.3628,30344.0
2017-02-02 10:00:00,114.35,114.49,114.24,114.26,9919.0,90.3786,90.4892,90.2916,90.3074,9919.0
2017-02-02 10:30:00,114.29,114.34,113.97,114.34,39928.0,90.3311,90.3707,90.0782,90.3707,39928.0
2017-02-02 11:00:00,114.33,114.46,114.33,114.42,9616.0,90.3628,90.4655,90.3628,90.4339,9616.0
2017-02-02 11:30:00,114.44,114.44,114.19,114.26,7208.0,90.4497,90.4497,90.2521,90.3074,7208.0
2017-02-02 12:00:00,114.27,114.27,114.09,114.19,5349.0,90.3153,90.3153,90.1731,90.2521,5349.0
2017-02-02 12:30:00,114.17,114.41,114.17,114.32,5408.0,90.2363,90.426,90.2363,90.3549,5408.0
2017-02-02 13:00:00,114.39,114.39,114.13,114.13,9075.0,90.4102,90.4102,90.2047,90.2047,9075.0
2017-02-02 13:30:00,114.23,114.42,114.18,114.3,6731.0,90.2837,90.4339,90.2442,90.339,6731.0
2017-02-02 14:00:00,114.29,114.37,114.11,114.15,5215.0,90.3311,90.3944,90.1889,90.2205,5215.0
2017-02-02 14:30:00,114.12,114.19,114.06,114.16,7599.0,90.1968,90.2521,90.1494,90.2284,7599.0
2017-02-02 15:00:00,114.16,114.48,114.14,114.43,10633.0,90.2284,90.4813,90.2126,90.4418,10633.0
2017-02-02 15:30:00,114.49,114.58,114.44,114.49,54794.0,90.4892,90.5603,90.4497,90.4892,54794.0
2017-02-03 09:30:00,114.7,114.97,114.69,114.94,14172.0,90.6552,90.8686,90.6473,90.8449,14172.0
2017-02-03 10:00:00,114.93,115.46,114.93,115.46,20339.0,90.837,91.2559,90.837,91.2559,20339.0
2017-02-03 10:30:00,115.35,115.38,115.15,115.25,5855.0,91.1689,91.1926,91.0109,91.0899,5855.0
2017-02-03 11:00:00,115.24,115.33,115.08,115.16,5843.0,91.082,91.1531,90.9555,91.0188,5843.0
2017-02-03 11:30:00,115.09,115.14,115.05,115.12,3700.0,90.9634,91.003,90.9318,90.9871,3700.0
2017-02-03 12:00:00,115.12,115.31,115.12,115.27,4767.0,90.9871,91.1373,90.9871,91.1057,4767.0
2017-02-03 12:30:00,115.24,115.3,115.2,115.21,4297.0,91.082,91.1294,91.0504,91.0583,4297.0
2017-02-03 13:00:00,115.21,115.28,115.16,115.21,3109.0,91.0583,91.1136,91.0188,91.0583,3109.0
2017-02-03 13:30:00,115.2,115.23,115.08,115.13,3559.0,91.0504,91.0741,90.9555,90.9951,3559.0
2017-02-03 14:00:00,115.09,115.23,115.09,115.11,7734.0,90.9634,91.0741,90.9634,90.9792,7734.0
2017-02-03 14:30:00,115.11,115.2,115.06,115.16,12037.0,90.9792,91.0504,90.9397,91.0188,12037.0
2017-02-03 15:00:00,115.15,115.22,115.06,115.18,15966.0,91.0109,91.0662,90.9397,91.0346,15966.0
2017-02-03 15:30:00,115.15,115.24,115.08,115.12,44711.0,91.0109,91.082,90.9555,90.9871,44711.0
2017-02-06 09:30:00,114.2,114.48,113.5,114.08,35373.0,90.26,90.4813,89.7068,90.1652,35373.0
2017-02-06 10:00:00,114.08,114.43,114.01,114.2,15353.0,90.1652,90.4418,90.1098,90.26,15353.0
2017-02-06 10:30:00,114.21,114.21,113.58,113.7,19109.0,90.2679,90.2679,89.77,89.8648,19109.0
2017-02-06 11:00:00,113.66,113.76,113.51,113.51,10499.0,89.8332,89.9122,89.7147,89.7147,10499.0
2017-02-06 11:30:00,113.57,113.77,113.33,113.33,15786.0,89.7621,89.9201,89.5724,89.5724,15786.0
2017-02-06 12:00:00,113.3,113.61,113.27,113.3,15847.0,89.5487,89.7937,89.525,89.5487,15847.0
2017-02-06 12:30:00,113.31,113.31,112.75,112.86,29689.0,89.5566,89.5566,89.114,89.2009,29689.0
2017-02-06 13:00:00,112.9,112.95,112.76,112.81,10536.0,89.2325,89.272,89.1219,89.1614,10536.0
2017-02-06 13:30:00,112.81,113.03,112.77,112.94,8289.0,89.1614,89.3353,89.1298,89.2641,8289.0
2017-02-06 14:00:00,112.94,113.12,112.82,112.97,12233.0,89.2641,89.4064,89.1693,89.2879,12233.0
2017-02-06 14:30:00,112.97,113.07,112.87,113.01,14559.0,89.2879,89.3669,89.2088,89.3195,14559.0
2017-02-06 15:00:00,113.1,113.22,112.99,113.16,12289.0,89.3906,89.4854,89.3037,89.438,12289.0
2017-02-06 15:30:00,113.18,113.41,113.17,113.31,35850.0,89.4538,89.6356,89.4459,89.5566,35850.0
2017-02-07 09:30:00,113.5,113.52,112.97,113.36,35070.0,89.7068,89.7226,89.2879,89.5961,35070.0
2017-02-07 10:00:00,113.4,113.4,113.08,113.13,18762.0,89.6277,89.6277,89.3748,89.4143,18762.0
2017-02-07 10:30:00,113.11,113.15,113.06,113.11,17956.0,89.3985,89.4301,89.359,89.3985,17956.0
2017-02-07 11:00:00,113.11,113.24,112.9,112.94,30855.0,89.3985,89.5013,89.2325,89.2641,30855.0
2017-02-07 11:30:00,112.96,113.08,112.95,112.99,9862.0,89.28,89.3748,89.272,89.3037,9862.0
2017-02-07 12:00:00,112.99,113.07,112.9,112.9,10269.0,89.3037,89.3669,89.2325,89.2325,10269.0
2017-02-07 12:30:00,112.91,112.96,112.77,112.81,12734.0,89.2404,89.28,89.1298,89.1614,12734.0
2017-02-07 13:00:00,112.81,112.92,112.74,112.85,22008.0,89.1614,89.2483,89.1061,89.193,22008.0
2017-02-07 13:30:00,112.85,112.92,112.8,112.91,9438.0,89.193,89.2483,89.1535,89.2404,9438.0
2017-02-07 14:00:00,112.93,112.94,112.73,112.84,7521.0,89.2562,89.2641,89.0982,89.1851,7521.0
2017-02-07 14:30:00,112.81,112.86,112.74,112.76,35035.0,89.1614,89.2009,89.1061,89.1219,35035.0
2017-02-07 15:00:00,112.79,113.03,112.79,112.89,31844.0,89.1456,89.3353,89.1456,89.2246,31844.0
2017-02-07 15:30:00,112.88,113.04,112.86,113.04,37477.0,89.2167,89.3432,89.2009,89.3432,37477.0
2017-02-08 09:30:00,113.34,113.41,113.0,113.05,27710.0,89.5803,89.6356,89.3116,89.3511,27710.0
2017-02-08 10:00:00,113.04,113.14,112.87,112.87,12429.0,89.3432,89.4222,89.2088,89.2088,12429.0
2017-02-08 10:30:00,112.88,113.21,112.88,113.16,7343.0,89.2167,89.4775,89.2167,89.438,7343.0
2017-02-08 11:00:00,113.22,113.37,113.09,113.19,6882.0,89.4854,89.604,89.3827,89.4617,6882.0
2017-02-08 11:30:00,113.09,113.11,112.9,113.06,17291.0,89.3827,89.3985,89.2325,89.359,17291.0
2017-02-08 12:00:00,113.17,113.25,113.13,113.23,7013.0,89.4459,89.5092,89.4143,89.4934,7013.0
2017-02-08 12:30:00,113.28,113.28,113.2,113.24,2250.0,89.5329,89.5329,89.4696,89.5013,2250.0
2017-02-08 13:00:00,113.29,113.29,113.08,113.08,11042.0,89.5408,89.5408,89.3748,89.3748,11042.0
2017-02-08 13:30:00,113.13,113.23,113.09,113.23,12170.0,89.4143,89.4934,89.3827,89.4934,12170.0
2017-02-08 14:00:00,113.22,113.28,113.14,113.27,9408.0,89.4854,89.5329,89.4222,89.525,9408.0
2017-02-08 14:30:00,113.23,113.34,113.15,113.2,14903.0,89.4934,89.5803,89.4301,89.4696,14903.0
2017-02-08 15:00:00,113.14,113.23,113.03,113.23,29074.0,89.4222,89.4934,89.3353,89.4934,29074.0
2017-02-08 15:30:00,113.22,113.3,113.12,113.25,37190.0,89.4854,89.5487,89.4064,89.5092,37190.0
2017-02-09 09:30:00,111.81,111.85,111.12,111.12,81172.0,88.371,88.4026,87.8257,87.8257,81172.0
2017-02-09 10:00:00,111.18,111.55,111.17,111.51,38109.0,87.8731,88.1655,87.8652,88.1339,38109.0
2017-02-09 10:30:00,111.52,111.73,111.42,111.65,17394.0,88.1418,88.3078,88.0628,88.2446,17394.0
2017-02-09 11:00:00,111.63,111.99,111.6,111.94,15005.0,88.2288,88.5133,88.2051,88.4738,15005.0
2017-02-09 11:30:00,111.93,111.98,111.75,111.8,12750.0,88.4659,88.5054,88.3236,88.3631,12750.0
2017-02-09 12:00:00,111.86,111.9,111.69,111.8,25959.0,88.4105,88.4422,88.2762,88.3631,25959.0
2017-02-09 12:30:00,111.79,111.82,111.71,111.75,9175.0,88.3552,88.3789,88.292,88.3236,9175.0
2017-02-09 13:00:00,111.73,111.87,111.73,111.84,12363.0,88.3078,88.4185,88.3078,88.3947,12363.0
2017-02-09 13:30:00,111.85,111.86,111.72,111.82,16962.0,88.4026,88.4105,88.2999,88.3789,16962.0
2017-02-09 14:00:00,111.8,111.94,111.8,111.87,12343.0,88.3631,88.4738,88.3631,88.4185,12343.0
2017-02-09 14:30:00,111.86,111.93,111.77,111.88,21203.0,88.4105,88.4659,88.3394,88.4264,21203.0
2017-02-09 15:00:00,111.88,111.97,111.87,111.95,21752.0,88.4264,88.4975,88.4185,88.4817,21752.0
2017-02-09 15:30:00,111.95,111.99,111.87,111.94,48194.0,88.4817,88.5133,88.4185,88.4738,48194.0
2017-02-10 09:30:00,112.55,113.07,112.5,113.04,69603.0,88.9559,89.3669,88.9164,89.3432,69603.0
2017-02-10 10:00:00,112.99,113.07,112.91,113.03,34960.0,89.3037,89.3669,89.2404,89.3353,34960.0
2017-02-10 10:30:00,113.05,113.07,112.96,112.96,28554.0,89.3511,89.3669,89.28,89.28,28554.0
2017-02-10 11:00:00,113.01,113.13,112.96,113.13,11558.0,89.3195,89.4143,89.28,89.4143,11558.0
2017-02-10 11:30:00,113.12,113.15,113.03,113.04,8810.0,89.4064,89.4301,89.3353,89.3432,8810.0
2017-02-10 12:00:00,113.04,113.05,112.9,112.91,12158.0,89.3432,89.3511,89.2325,89.2404,12158.0
2017-02-10 12:30:00,112.91,112.98,112.88,112.96,8750.0,89.2404,89.2958,89.2167,89.28,8750.0
2017-02-10 13:00:00,112.97,113.0,112.88,112.88,8419.0,89.2879,89.3116,89.2167,89.2167,8419.0
2017-02-10 13:30:00,112.92,113.08,112.92,112.98,12819.0,89.2483,89.3748,89.2483,89.2958,12819.0
2017-02-10 14:00:00,112.96,113.05,112.81,112.83,18174.0,89.28,89.3511,89.1614,89.1772,18174.0
2017-02-10 14:30:00,112.84,112.86,112.7,112.76,19813.0,89.1851,89.2009,89.0745,89.1219,19813.0
2017-02-10 15:00:00,112.74,112.9,112.73,112.85,27987.0,89.1061,89.2325,89.0982,89.193,27987.0
2017-02-10 15:30:00,112.87,112.9,112.79,112.88,53492.0,89.2088,89.2325,89.1456,89.2167,53492.0
2017-02-13 09:30:00,114.07,114.22,113.95,113.98,68032.0,90.1573,90.2758,90.0624,90.0861,68032.0
2017-02-13 10:00:00,114.05,114.36,114.01,114.29,30790.0,90.1415,90.3865,90.1098,90.3311,30790.0
2017-02-13 10:30:00,114.29,114.35,114.19,114.21,30825.0,90.3311,90.3786,90.2521,90.2679,30825.0
2017-02-13 11:00:00,114.18,114.22,113.97,114.08,31513.0,90.2442,90.2758,90.0782,90.1652,31513.0
2017-02-13 11:30:00,114.08,114.1,113.89,113.9,30848.0,90.1652,90.181,90.015,90.0229,30848.0
2017-02-13 12:00:00,113.92,113.98,113.89,113.92,14058.0,90.0387,90.0861,90.015,90.0387,14058.0
2017-02-13 12:30:00,113.94,114.07,113.92,114.01,11300.0,90.0545,90.1573,90.0387,90.1098,11300.0
2017-02-13 13:00:00,114.02,114.09,113.97,114.09,7642.0,90.1177,90.1731,90.0782,90.1731,7642.0
2017-02-13 13:30:00,114.09,114.13,114.03,114.04,11126.0,90.1731,90.2047,90.1256,90.1335,11126.0
2017-02-13 14:00:00,114.06,114.5,114.02,114.16,62825.0,90.1494,90.4971,90.1177,90.2284,62825.0
2017-02-13 14:30:00,114.17,114.19,114.04,114.07,20891.0,90.2363,90.2521,90.1335,90.1573,20891.0
2017-02-13 15:00:00,114.09,114.17,114.06,114.17,7089.0,90.1731,90.2363,90.1494,90.2363,7089.0
2017-02-13 15:30:00,114.2,114.21,114.08,114.11,33267.0,90.26,90.2679,90.1652,90.1889,33267.0
2017-02-14 09:30:00,114.34,114.34,113.95,114.01,15652.0,90.3707,90.3707,90.0624,90.1098,15652.0
2017-02-14 10:00:00,114.0,114.05,113.83,113.93,11791.0,90.1019,90.1415,89.9676,90.0466,11791.0
2017-02-14 10:30:00,113.91,113.96,113.79,113.9,9131.0,90.0308,90.0703,89.936,90.0229,9131.0
2017-02-14 11:00:00,113.9,113.98,113.76,113.93,15045.0,90.0229,90.0861,89.9122,90.0466,15045.0
2017-02-14 11:30:00,113.98,114.1,113.97,114.1,10640.0,90.0861,90.181,90.0782,90.181,10640.0
2017-02-14 12:00:00,114.09,114.23,114.06,114.06,8780.0,90.1731,90.2837,90.1494,90.1494,8780.0
2017-02-14 12:30:00,114.1,114.18,114.08,114.15,6675.0,90.181,90.2442,90.1652,90.2205,6675.0
2017-02-14 13:00:00,114.15,114.24,114.14,114.18,13933.0,90.2205,90.2916,90.2126,90.2442,13933.0
2017-02-14 13:30:00,114.17,114.27,114.12,114.25,14056.0,90.2363,90.3153,90.1968,90.2995,14056.0
2017-02-14 14:00:00,114.24,114.34,114.22,114.32,13193.0,90.2916,90.3707,90.2758,90.3549,13193.0
2017-02-14 14:30:00,114.31,114.35,114.25,114.31,11785.0,90.3469,90.3786,90.2995,90.3469,11785.0
2017-02-14 15:00:00,114.32,114.36,114.21,114.28,9724.0,90.3549,90.3865,90.2679,90.3232,9724.0
2017-02-14 15:30:00,114.27,114.49,114.2,114.49,36567.0,90.3153,90.4892,90.26,90.4892,36567.0
2017-02-15 09:30:00,113.72,113.72,113.35,113.65,28876.0,89.8806,89.8806,89.5882,89.8253,28876.0
2017-02-15 10:00:00,113.61,113.69,113.48,113.63,16573.0,89.7937,89.8569,89.6909,89.8095,16573.0
2017-02-15 10:30:00,113.62,113.65,113.52,113.54,5703.0,89.8016,89.8253,89.7226,89.7384,5703.0
2017-02-15 11:00:00,113.51,113.58,113.5,113.56,7543.0,89.7147,89.77,89.7068,89.7542,7543.0
2017-02-15 11:30:00,113.57,113.6,113.32,113.38,11572.0,89.7621,89.7858,89.5645,89.6119,11572.0
2017-02-15 12:00:00,113.45,113.51,113.32,113.45,7862.0,89.6672,89.7147,89.5645,89.6672,7862.0
2017-02-15 12:30:00,113.5,113.55,113.43,113.43,4237.0,89.7068,89.7463,89.6514,89.6514,4237.0
2017-02-15 13:00:00,113.47,113.48,113.34,113.45,6014.0,89.683,89.6909,89.5803,89.6672,6014.0
2017-02-15 13:30:00,113.4,113.52,113.36,113.51,6716.0,89.6277,89.7226,89.5961,89.7147,6716.0
2017-02-15 14:00:00,113.5,113.55,113.4,113.53,8331.0,89.7068,89.7463,89.6277,89.7305,8331.0
2017-02-15 14:30:00,113.54,113.63,113.53,113.57,8504.0,89.7384,89.8095,89.7305,89.7621,8504.0
2017-02-15 15:00:00,113.56,113.67,113.53,113.59,6821.0,89.7542,89.8411,89.7305,89.7779,6821.0
2017-02-15 15:30:00,113.58,113.63,113.55,113.6,22893.0,89.77,89.8095,89.7463,89.7858,22893.0
2017-02-16 09:30:00,113.2,113.52,113.1,113.36,17584.0,89.4696,89.7226,89.3906,89.5961,17584.0
2017-02-16 10:00:00,113.32,113.49,113.24,113.42,13209.0,89.5645,89.6988,89.5013,89.6435,13209.0
2017-02-16 10:30:00,113.43,113.61,113.32,113.36,9006.0,89.6514,89.7937,89.5645,89.5961,9006.0
2017-02-16 11:00:00,113.31,113.35,113.14,113.19,6313.0,89.5566,89.5882,89.4222,89.4617,6313.0
2017-02-16 11:30:00,113.21,113.28,113.15,113.28,7625.0,89.4775,89.5329,89.4301,89.5329,7625.0
2017-02-16 12:00:00,113.28,113.29,113.12,113.16,5041.0,89.5329,89.5408,89.4064,89.438,5041.0
2017-02-16 12:30:00,113.16,113.24,113.14,113.19,4767.0,89.438,89.5013,89.4222,89.4617,4767.0
2017-02-16 13:00:00,113.18,113.18,113.12,113.15,7689.0,89.4538,89.4538,89.4064,89.4301,7689.0
2017-02-16 13:30:00,113.16,113.18,113.09,113.13,10063.0,89.438,89.4538,89.3827,89.4143,10063.0
2017-02-16 14:00:00,113.12,113.22,113.1,113.11,6981.0,89.4064,89.4854,89.3906,89.3985,6981.0
2017-02-16 14:30:00,113.15,113.35,113.14,113.34,11569.0,89.4301,89.5882,89.4222,89.5803,11569.0
2017-02-16 15:00:00,113.28,113.37,113.24,113.29,14063.0,89.5329,89.604,89.5013,89.5408,14063.0
2017-02-16 15:30:00,113.28,113.37,113.26,113.36,30462.0,89.5329,89.604,89.5171,89.5961,30462.0
2017-02-17 09:30:00,112.49,112.66,112.34,112.62,21904.0,88.9085,89.0428,88.7899,89.0112,21904.0
2017-02-17 10:00:00,112.59,112.81,112.53,112.67,20648.0,88.9875,89.1614,88.9401,89.0507,20648.0
2017-02-17 10:30:00,112.67,112.76,112.59,112.64,8550.0,89.0507,89.1219,88.9875,89.027,8550.0
2017-02-17 11:00:00,112.67,112.76,112.65,112.74,8082.0,89.0507,89.1219,89.0349,89.1061,8082.0
2017-02-17 11:30:00,112.75,113.12,112.75,113.07,40068.0,89.114,89.4064,89.114,89.3669,40068.0
2017-02-17 12:00:00,113.08,113.18,113.08,113.16,7335.0,89.3748,89.4538,89.3748,89.438,7335.0
2017-02-17 12:30:00,113.15,113.28,113.14,113.25,6574.0,89.4301,89.5329,89.4222,89.5092,6574.0
2017-02-17 13:00:00,113.27,113.29,113.16,113.2,8000.0,89.525,89.5408,89.438,89.4696,8000.0
2017-02-17 13:30:00,113.2,113.31,113.2,113.26,10500.0,89.4696,89.5566,89.4696,89.5171,10500.0
2017-02-17 14:00:00,113.26,113.32,113.24,113.3,9658.0,89.5171,89.5645,89.5013,89.5487,9658.0
2017-02-17 14:30:00,113.29,113.43,113.28,113.39,8371.0,89.5408,89.6514,89.5329,89.6198,8371.0
2017-02-17 15:00:00,113.38,113.44,113.37,113.38,8079.0,89.6119,89.6593,89.604,89.6119,8079.0
2017-02-17 15:30:00,113.39,113.7,113.39,113.66,27707.0,89.6198,89.8648,89.6198,89.8332,27707.0
2017-02-21 09:30:00,114.08,114.59,114.06,114.24,25988.0,90.1652,90.5683,90.1494,90.2916,25988.0
2017-02-21 10:00:00,114.25,114.44,114.18,114.32,20653.0,90.2995,90.4497,90.2442,90.3549,20653.0
2017-02-21 10:30:00,114.31,114.4,114.25,114.31,12122.0,90.3469,90.4181,90.2995,90.3469,12122.0
2017-02-21 11:00:00,114.3,114.32,114.1,114.11,9507.0,90.339,90.3549,90.181,90.1889,9507.0
2017-02-21 11:30:00,114.08,114.1,113.98,114.04,14316.0,90.1652,90.181,90.0861,90.1335,14316.0
2017-02-21 12:00:00,114.04,114.09,113.93,113.99,15536.0,90.1335,90.1731,90.0466,90.094,15536.0
2017-02-21 12:30:00,113.98,114.02,113.93,113.94,18220.0,90.0861,90.1177,90.0466,90.0545,18220.0
2017-02-21 13:00:00,113.96,113.96,113.87,113.95,14289.0,90.0703,90.0703,89.9992,90.0624,14289.0
2017-02-21 13:30:00,113.94,113.95,113.82,113.92,17347.0,90.0545,90.0624,89.9597,90.0387,17347.0
2017-02-21 14:00:00,113.91,114.11,113.87,114.07,11501.0,90.0308,90.1889,89.9992,90.1573,11501.0
2017-02-21 14:30:00,114.1,114.2,114.1,114.16,11746.0,90.181,90.26,90.181,90.2284,11746.0
2017-02-21 15:00:00,114.2,114.2,114.1,114.11,8509.0,90.26,90.26,90.181,90.1889,8509.0
2017-02-21 15:30:00,114.14,114.31,114.11,114.26,31531.0,90.2126,90.3469,90.1889,90.3074,31531.0
2017-02-22 09:30:00,114.21,114.35,114.07,114.24,27218.0,90.2679,90.3786,90.1573,90.2916,27218.0
2017-02-22 10:00:00,114.24,114.25,114.11,114.24,10118.0,90.2916,90.2995,90.1889,90.2916,10118.0
2017-02-22 10:30:00,114.3,114.45,114.21,114.3,11270.0,90.339,90.4576,90.2679,90.339,11270.0
2017-02-22 11:00:00,114.27,114.28,114.18,114.25,8424.0,90.3153,90.3232,90.2442,90.2995,8424.0
2017-02-22 11:30:00,114.27,114.36,114.22,114.28,9041.0,90.3153,90.3865,90.2758,90.3232,9041.0
2017-02-22 12:00:00,114.24,114.27,114.18,114.25,6760.0,90.2916,90.3153,90.2442,90.2995,6760.0
2017-02-22 12:30:00,114.26,114.26,114.2,114.2,4886.0,90.3074,90.3074,90.26,90.26,4886.0
2017-02-22 13:00:00,114.22,114.26,114.19,114.2,6661.0,90.2758,90.3074,90.2521,90.26,6661.0
2017-02-22 13:30:00,114.22,114.26,114.2,114.24,7576.0,90.2758,90.3074,90.26,90.2916,7576.0
2017-02-22 14:00:00,114.22,114.34,114.18,114.32,8437.0,90.2758,90.3707,90.2442,90.3549,8437.0
2017-02-22 14:30:00,114.34,114.37,114.26,114.37,4604.0,90.3707,90.3944,90.3074,90.3944,4604.0
2017-02-22 15:00:00,114.27,114.38,114.27,114.34,8409.0,90.3153,90.4023,90.3153,90.3707,8409.0
2017-02-22 15:30:00,114.34,114.39,114.26,114.39,28047.0,90.3707,90.4102,90.3074,90.4102,28047.0
2017-02-23 09:30:00,114.68,114.77,114.53,114.73,17140.0,90.6394,90.7105,90.5208,90.6789,17140.0
2017-02-23 10:00:00,114.74,114.8,114.57,114.6,8033.0,90.6868,90.7342,90.5524,90.5762,8033.0
2017-02-23 10:30:00,114.59,114.76,114.58,114.61,8009.0,90.5683,90.7026,90.5603,90.5841,8009.0
2017-02-23 11:00:00,114.65,114.65,114.38,114.48,7280.0,90.6157,90.6157,90.4023,90.4813,7280.0
2017-02-23 11:30:00,114.48,114.81,114.48,114.65,5964.0,90.4813,90.7421,90.4813,90.6157,5964.0
2017-02-23 12:00:00,114.73,114.88,114.6,114.87,4602.0,90.6789,90.7975,90.5762,90.7896,4602.0
2017-02-23 12:30:00,114.81,114.89,114.8,114.88,2319.0,90.7421,90.8054,90.7342,90.7975,2319.0
2017-02-23 13:00:00,114.88,114.88,114.72,114.79,2410.0,90.7975,90.7975,90.671,90.7263,2410.0
2017-02-23 13:30:00,114.73,114.8,114.64,114.74,4687.0,90.6789,90.7342,90.6078,90.6868,4687.0
2017-02-23 14:00:00,114.66,114.81,114.66,114.72,3396.0,90.6236,90.7421,90.6236,90.671,3396.0
2017-02-23 14:30:00,114.77,114.82,114.66,114.76,6182.0,90.7105,90.75,90.6236,90.7026,6182.0
2017-02-23 15:00:00,114.73,114.78,114.61,114.63,4640.0,90.6789,90.7184,90.5841,90.5999,4640.0
2017-02-23 15:30:00,114.63,114.63,114.46,114.59,23250.0,90.5999,90.5999,90.4655,90.5683,23250.0
2017-02-24 09:30:00,113.9,113.97,113.65,113.89,17647.0,90.0229,90.0782,89.8253,90.015,17647.0
2017-02-24 10:00:00,114.03,114.03,113.77,113.77,10516.0,90.1256,90.1256,89.9201,89.9201,10516.0
2017-02-24 10:30:00,113.74,113.92,113.74,113.89,7939.0,89.8964,90.0387,89.8964,90.015,7939.0
2017-02-24 11:00:00,113.86,113.93,113.78,113.87,7788.0,89.9913,90.0466,89.9281,89.9992,7788.0
2017-02-24 11:30:00,113.83,113.83,113.7,113.7,4549.0,89.9676,89.9676,89.8648,89.8648,4549.0
2017-02-24 12:00:00,113.74,113.91,113.72,113.87,3629.0,89.8964,90.0308,89.8806,89.9992,3629.0
2017-02-24 12:30:00,113.87,113.91,113.78,113.78,3549.0,89.9992,90.0308,89.9281,89.9281,3549.0
2017-02-24 13:00:00,113.77,113.8,113.51,113.51,6326.0,89.9201,89.9439,89.7147,89.7147,6326.0
2017-02-24 13:30:00,113.55,113.57,113.51,113.53,7574.0,89.7463,89.7621,89.7147,89.7305,7574.0
2017-02-24 14:00:00,113.53,113.58,113.49,113.52,10973.0,89.7305,89.77,89.6988,89.7226,10973.0
2017-02-24 14:30:00,113.55,113.68,113.52,113.67,12814.0,89.7463,89.849,89.7226,89.8411,12814.0
2017-02-24 15:00:00,113.63,113.69,113.54,113.65,12832.0,89.8095,89.8569,89.7384,89.8253,12832.0
2017-02-24 15:30:00,113.58,113.81,113.57,113.76,31084.0,89.77,89.9518,89.7621,89.9122,31084.0
2017-02-27 09:30:00,113.75,113.89,113.67,113.81,23723.0,89.9043,90.015,89.8411,89.9518,23723.0
2017-02-27 10:00:00,113.81,114.0,113.78,113.94,17444.0,89.9518,90.1019,89.9281,90.0545,17444.0
2017-02-27 10:30:00,113.96,114.1,113.91,114.03,8789.0,90.0703,90.181,90.0308,90.1256,8789.0
2017-02-27 11:00:00,114.01,114.13,114.01,114.1,6873.0,90.1098,90.2047,90.1098,90.181,6873.0
2017-02-27 11:30:00,114.07,114.07,113.75,113.75,15790.0,90.1573,90.1573,89.9043,89.9043,15790.0
2017-02-27 12:00:00,113.81,113.92,113.78,113.82,6154.0,89.9518,90.0387,89.9281,89.9597,6154.0
2017-02-27 12:30:00,113.87,113.88,113.77,113.81,3358.0,89.9992,90.0071,89.9201,89.9518,3358.0
2017-02-27 13:00:00,113.78,113.92,113.75,113.84,6240.0,89.9281,90.0387,89.9043,89.9755,6240.0
2017-02-27 13:30:00,113.88,114.0,113.85,113.96,3565.0,90.0071,90.1019,89.9834,90.0703,3565.0
2017-02-27 14:00:00,114.0,114.06,113.89,114.06,4657.0,90.1019,90.1494,90.015,90.1494,4657.0
2017-02-27 14:30:00,114.02,114.12,113.99,114.06,5400.0,90.1177,90.1968,90.094,90.1494,5400.0
2017-02-27 15:00:00,114.07,114.19,114.05,114.15,7932.0,90.1573,90.2521,90.1415,90.2205,7932.0
2017-02-27 15:30:00,114.17,114.27,114.14,114.24,32440.0,90.2363,90.3153,90.2126,90.2916,32440.0
2017-02-28 09:30:00,113.65,113.65,113.22,113.31,13075.0,89.8253,89.8253,89.4854,89.5566,13075.0
2017-02-28 10:00:00,113.3,113.46,113.21,113.23,16063.0,89.5487,89.6751,89.4775,89.4934,16063.0
2017-02-28 10:30:00,113.23,113.32,113.21,113.32,12210.0,89.4934,89.5645,89.4775,89.5645,12210.0
2017-02-28 11:00:00,113.35,113.37,113.26,113.31,7313.0,89.5882,89.604,89.5171,89.5566,7313.0
2017-02-28 11:30:00,113.31,113.31,113.18,113.18,9089.0,89.5566,89.5566,89.4538,89.4538,9089.0
2017-02-28 12:00:00,113.18,113.27,113.13,113.13,10375.0,89.4538,89.525,89.4143,89.4143,10375.0
2017-02-28 12:30:00,113.13,113.23,113.13,113.19,2600.0,89.4143,89.4934,89.4143,89.4617,2600.0
2017-02-28 13:00:00,113.2,113.32,113.19,113.27,5056.0,89.4696,89.5645,89.4617,89.525,5056.0
2017-02-28 13:30:00,113.24,113.35,113.21,113.33,3172.0,89.5013,89.5882,89.4775,89.5724,3172.0
2017-02-28 14:00:00,113.38,113.38,113.17,113.2,7962.0,89.6119,89.6119,89.4459,89.4696,7962.0
2017-02-28 14:30:00,113.19,113.26,113.14,113.18,9428.0,89.4617,89.5171,89.4222,89.4538,9428.0
2017-02-28 15:00:00,113.18,113.2,113.13,113.14,10580.0,89.4538,89.4696,89.4143,89.4222,10580.0
2017-02-28 15:30:00,113.16,113.2,112.99,113.15,52009.0,89.438,89.4696,89.3037,89.4301,52009.0
2017-03-01 09:30:00,114.82,114.82,114.51,114.53,38597.0,90.75,90.75,90.505,90.5208,38597.0
2017-03-01 10:00:00,114.52,114.83,114.51,114.74,26277.0,90.5129,90.7579,90.505,90.6868,26277.0
2017-03-01 10:30:00,114.72,114.9,114.72,114.89,17468.0,90.671,90.8133,90.671,90.8054,17468.0
2017-03-01 11:00:00,114.86,114.98,114.78,114.86,27066.0,90.7817,90.8765,90.7184,90.7817,27066.0
2017-03-01 11:30:00,114.84,114.87,114.74,114.76,8857.0,90.7658,90.7896,90.6868,90.7026,8857.0
2017-03-01 12:00:00,114.75,114.95,114.75,114.8,13400.0,90.6947,90.8528,90.6947,90.7342,13400.0
2017-03-01 12:30:00,114.79,114.79,114.69,114.72,4097.0,90.7263,90.7263,90.6473,90.671,4097.0
2017-03-01 13:00:00,114.69,114.79,114.68,114.71,6193.0,90.6473,90.7263,90.6394,90.6631,6193.0
2017-03-01 13:30:00,114.73,114.79,114.7,114.75,7550.0,90.6789,90.7263,90.6552,90.6947,7550.0
2017-03-01 14:00:00,114.71,114.89,114.69,114.82,9171.0,90.6631,90.8054,90.6473,90.75,9171.0
2017-03-01 14:30:00,114.79,114.89,114.77,114.84,8461.0,90.7263,90.8054,90.7105,90.7658,8461.0
2017-03-01 15:00:00,114.9,114.9,114.78,114.84,9240.0,90.8133,90.8133,90.7184,90.7658,9240.0
2017-03-01 15:30:00,114.82,114.9,114.68,114.76,30330.0,90.75,90.8133,90.6394,90.7026,30330.0
2017-03-02 09:30:00,113.59,113.89,113.57,113.62,24444.0,89.7779,90.015,89.7621,89.8016,24444.0
2017-03-02 10:00:00,113.62,113.71,113.43,113.5,26101.0,89.8016,89.8727,89.6514,89.7068,26101.0
2017-03-02 10:30:00,113.53,113.62,113.4,113.41,19269.0,89.7305,89.8016,89.6277,89.6356,19269.0
2017-03-02 11:00:00,113.41,113.46,113.3,113.35,12803.0,89.6356,89.6751,89.5487,89.5882,12803.0
2017-03-02 11:30:00,113.38,113.38,113.16,113.32,6941.0,89.6119,89.6119,89.438,89.5645,6941.0
2017-03-02 12:00:00,113.28,113.34,113.19,113.25,11201.0,89.5329,89.5803,89.4617,89.5092,11201.0
2017-03-02 12:30:00,113.25,113.35,113.19,113.24,6871.0,89.5092,89.5882,89.4617,89.5013,6871.0
2017-03-02 13:00:00,113.26,113.29,113.16,113.18,13146.0,89.5171,89.5408,89.438,89.4538,13146.0
2017-03-02 13:30:00,113.19,113.29,113.18,113.23,10205.0,89.4617,89.5408,89.4538,89.4934,10205.0
2017-03-02 14:00:00,113.27,113.41,113.2,113.39,6595.0,89.525,89.6356,89.4696,89.6198,6595.0
2017-03-02 14:30:00,113.39,113.41,113.28,113.36,10197.0,89.6198,89.6356,89.5329,89.5961,10197.0
2017-03-02 15:00:00,113.36,113.39,113.21,113.25,11871.0,89.5961,89.6198,89.4775,89.5092,11871.0
2017-03-02 15:30:00,113.26,113.4,113.21,113.34,27228.0,89.5171,89.6277,89.4775,89.5803,27228.0
2017-03-03 09:30:00,113.27,113.4,113.15,113.18,10845.0,89.525,89.6277,89.4301,89.4538,10845.0
2017-03-03 10:00:00,113.21,113.25,113.07,113.11,10564.0,89.4775,89.5092,89.3669,89.3985,10564.0
2017-03-03 10:30:00,113.11,113.3,113.08,113.26,4337.0,89.3985,89.5487,89.3748,89.5171,4337.0
2017-03-03 11:00:00,113.21,113.29,113.21,113.23,3422.0,89.4775,89.5408,89.4775,89.4934,3422.0
2017-03-03 11:30:00,113.19,113.24,113.12,113.2,3631.0,89.4617,89.5013,89.4064,89.4696,3631.0
2017-03-03 12:00:00,113.17,113.31,113.13,113.26,3027.0,89.4459,89.5566,89.4143,89.5171,3027.0
2017-03-03 12:30:00,113.32,113.54,113.31,113.47,9176.0,89.5645,89.7384,89.5566,89.683,9176.0
2017-03-03 13:00:00,113.44,113.44,113.33,113.33,3360.0,89.6593,89.6593,89.5724,89.5724,3360.0
2017-03-03 13:30:00,113.39,113.44,113.35,113.4,3911.0,89.6198,89.6593,89.5882,89.6277,3911.0
2017-03-03 14:00:00,113.38,113.46,113.33,113.33,4247.0,89.6119,89.6751,89.5724,89.5724,4247.0
2017-03-03 14:30:00,113.34,113.35,113.28,113.35,4184.0,89.5803,89.5882,89.5329,89.5882,4184.0
2017-03-03 15:00:00,113.32,113.34,113.22,113.33,8024.0,89.5645,89.5803,89.4854,89.5724,8024.0
2017-03-03 15:30:00,113.34,113.41,113.24,113.31,20253.0,89.5803,89.6356,89.5013,89.5566,20253.0
2017-03-06 09:30:00,113.14,113.14,112.81,112.87,13830.0,89.4222,89.4222,89.1614,89.2088,13830.0
2017-03-06 10:00:00,112.92,112.99,112.83,112.86,10441.0,89.2483,89.3037,89.1772,89.2009,10441.0
2017-03-06 10:30:00,112.86,112.9,112.75,112.81,15130.0,89.2009,89.2325,89.114,89.1614,15130.0
2017-03-06 11:00:00,112.82,113.03,112.77,113.03,12757.0,89.1693,89.3353,89.1298,89.3353,12757.0
2017-03-06 11:30:00,113.02,113.02,112.89,112.89,4672.0,89.3274,89.3274,89.2246,89.2246,4672.0
2017-03-06 12:00:00,112.9,113.02,112.88,112.95,8108.0,89.2325,89.3274,89.2167,89.272,8108.0
2017-03-06 12:30:00,112.94,112.97,112.87,112.91,6565.0,89.2641,89.2879,89.2088,89.2404,6565.0
2017-03-06 13:00:00,112.93,113.07,112.88,113.01,13211.0,89.2562,89.3669,89.2167,89.3195,13211.0
2017-03-06 13:30:00,113.01,113.02,112.91,112.91,2441.0,89.3195,89.3274,89.2404,89.2404,2441.0
2017-03-06 14:00:00,112.94,113.02,112.91,112.98,6058.0,89.2641,89.3274,89.2404,89.2958,6058.0
2017-03-06 14:30:00,112.98,113.01,112.87,112.87,3659.0,89.2958,89.3195,89.2088,89.2088,3659.0
2017-03-06 15:00:00,112.88,112.91,112.8,112.88,10825.0,89.2167,89.2404,89.1535,89.2167,10825.0
2017-03-06 15:30:00,112.86,113.0,112.83,112.91,19471.0,89.2009,89.3116,89.1772,89.2404,19471.0
2017-03-07 09:30:00,112.69,112.91,112.5,112.64,14546.0,89.0666,89.2404,88.9164,89.027,14546.0
2017-03-07 10:00:00,112.6,112.78,112.56,112.74,15617.0,88.9954,89.1377,88.9638,89.1061,15617.0
2017-03-07 10:30:00,112.75,112.8,112.65,112.78,16158.0,89.114,89.1535,89.0349,89.1377,16158.0
2017-03-07 11:00:00,112.8,112.8,112.64,112.67,16015.0,89.1535,89.1535,89.027,89.0507,16015.0
2017-03-07 11:30:00,112.65,112.9,112.64,112.87,4265.0,89.0349,89.2325,89.027,89.2088,4265.0
2017-03-07 12:00:00,112.9,112.94,112.84,112.93,19745.0,89.2325,89.2641,89.1851,89.2562,19745.0
2017-03-07 12:30:00,112.9,113.0,112.89,112.96,3908.0,89.2325,89.3116,89.2246,89.28,3908.0
2017-03-07 13:00:00,112.97,113.05,112.87,112.9,6380.0,89.2879,89.3511,89.2088,89.2325,6380.0
2017-03-07 13:30:00,112.91,112.91,112.77,112.8,5357.0,89.2404,89.2404,89.1298,89.1535,5357.0
2017-03-07 14:00:00,112.78,112.82,112.74,112.76,4909.0,89.1377,89.1693,89.1061,89.1219,4909.0
2017-03-07 14:30:00,112.75,112.75,112.68,112.72,7519.0,89.114,89.114,89.0586,89.0903,7519.0
2017-03-07 15:00:00,112.7,112.72,112.66,112.66,6243.0,89.0745,89.0903,89.0428,89.0428,6243.0
2017-03-07 15:30:00,112.66,112.71,112.59,112.63,12144.0,89.0428,89.0824,88.9875,89.0191,12144.0
2017-03-08 09:30:00,112.55,112.59,112.3,112.36,23745.0,88.9559,88.9875,88.7583,88.8057,23745.0
2017-03-08 10:00:00,112.37,112.42,112.28,112.38,9441.0,88.8136,88.8532,88.7425,88.8215,9441.0
2017-03-08 10:30:00,112.26,112.26,112.01,112.05,9674.0,88.7267,88.7267,88.5291,88.5607,9674.0
2017-03-08 11:00:00,112.09,112.13,111.97,112.08,7261.0,88.5923,88.6239,88.4975,88.5844,7261.0
2017-03-08 11:30:00,112.06,112.06,111.9,112.0,8634.0,88.5686,88.5686,88.4422,88.5212,8634.0
2017-03-08 12:00:00,112.0,112.02,111.9,111.96,3780.0,88.5212,88.537,88.4422,88.4896,3780.0
2017-03-08 12:30:00,111.96,112.02,111.92,111.99,3790.0,88.4896,88.537,88.458,88.5133,3790.0
2017-03-08 13:00:00,111.97,112.12,111.97,112.07,5668.0,88.4975,88.616,88.4975,88.5765,5668.0
2017-03-08 13:30:00,112.11,112.11,112.01,112.05,5025.0,88.6081,88.6081,88.5291,88.5607,5025.0
2017-03-08 14:00:00,112.0,112.01,111.84,111.89,9915.0,88.5212,88.5291,88.3947,88.4343,9915.0
2017-03-08 14:30:00,111.89,111.93,111.81,111.91,5159.0,88.4343,88.4659,88.371,88.4501,5159.0
2017-03-08 15:00:00,111.93,112.01,111.91,111.98,15572.0,88.4659,88.5291,88.4501,88.5054,15572.0
2017-03-08 15:30:00,111.96,111.96,111.76,111.8,24271.0,88.4896,88.4896,88.3315,88.3631,24271.0
2017-03-09 09:30:00,112.11,112.24,112.11,112.19,15811.0,88.6081,88.7109,88.6081,88.6714,15811.0
2017-03-09 10:00:00,112.25,112.34,112.16,112.2,7030.0,88.7188,88.7899,88.6477,88.6793,7030.0
2017-03-09 10:30:00,112.17,112.2,112.06,112.2,7877.0,88.6556,88.6793,88.5686,88.6793,7877.0
2017-03-09 11:00:00,112.22,112.34,112.16,112.32,6726.0,88.6951,88.7899,88.6477,88.7741,6726.0
2017-03-09 11:30:00,112.36,112.41,112.26,112.28,4817.0,88.8057,88.8452,88.7267,88.7425,4817.0
2017-03-09 12:00:00,112.27,112.31,112.2,112.23,3161.0,88.7346,88.7662,88.6793,88.703,3161.0
2017-03-09 12:30:00,112.19,112.21,112.15,112.19,4433.0,88.6714,88.6872,88.6398,88.6714,4433.0
2017-03-09 13:00:00,112.16,112.16,112.09,112.09,5121.0,88.6477,88.6477,88.5923,88.5923,5121.0
2017-03-09 13:30:00,112.09,112.14,112.02,112.05,5512.0,88.5923,88.6319,88.537,88.5607,5512.0
2017-03-09 14:00:00,112.05,112.05,111.9,112.0,8196.0,88.5607,88.5607,88.4422,88.5212,8196.0
2017-03-09 14:30:00,111.94,111.98,111.88,111.98,5775.0,88.4738,88.5054,88.4264,88.5054,5775.0
2017-03-09 15:00:00,111.98,112.12,111.98,112.06,8582.0,88.5054,88.616,88.5054,88.5686,8582.0
2017-03-09 15:30:00,112.1,112.2,112.02,112.2,29301.0,88.6002,88.6793,88.537,88.6793,29301.0
2017-03-10 09:30:00,112.84,112.98,112.72,112.85,19579.0,89.1851,89.2958,89.0903,89.193,19579.0
2017-03-10 10:00:00,112.88,112.88,112.68,112.73,6661.0,89.2167,89.2167,89.0586,89.0982,6661.0
2017-03-10 10:30:00,112.77,112.77,112.58,112.71,13414.0,89.1298,89.1298,88.9796,89.0824,13414.0
2017-03-10 11:00:00,112.68,112.76,112.56,112.75,13784.0,89.0586,89.1219,88.9638,89.114,13784.0
2017-03-10 11:30:00,112.76,112.77,112.68,112.76,7210.0,89.1219,89.1298,89.0586,89.1219,7210.0
2017-03-10 12:00:00,112.74,112.79,112.67,112.7,8344.0,89.1061,89.1456,89.0507,89.0745,8344.0
2017-03-10 12:30:00,112.73,112.73,112.52,112.57,5353.0,89.0982,89.0982,88.9322,88.9717,5353.0
2017-03-10 13:00:00,112.51,112.54,112.4,112.54,2500.0,88.9243,88.948,88.8373,88.948,2500.0
2017-03-10 13:30:00,112.49,112.56,112.46,112.46,3761.0,88.9085,88.9638,88.8848,88.8848,3761.0
2017-03-10 14:00:00,112.51,112.63,112.49,112.6,7451.0,88.9243,89.0191,88.9085,88.9954,7451.0
2017-03-10 14:30:00,112.6,112.67,112.6,112.65,11764.0,88.9954,89.0507,88.9954,89.0349,11764.0
2017-03-10 15:00:00,112.65,112.77,112.64,112.77,14311.0,89.0349,89.1298,89.027,89.1298,14311.0
2017-03-10 15:30:00,112.75,112.84,112.58,112.7,31282.0,89.114,89.1851,88.9796,89.0745,31282.0
2017-03-13 09:30:00,113.43,113.62,113.37,113.48,37614.0,89.6514,89.8016,89.604,89.6909,37614.0
2017-03-13 10:00:00,113.47,113.61,113.43,113.61,18790.0,89.683,89.7937,89.6514,89.7937,18790.0
2017-03-13 10:30:00,113.64,113.72,113.59,113.72,8833.0,89.8174,89.8806,89.7779,89.8806,8833.0
2017-03-13 11:00:00,113.72,113.82,113.57,113.6,12095.0,89.8806,89.9597,89.7621,89.7858,12095.0
2017-03-13 11:30:00,113.57,113.69,113.54,113.58,7993.0,89.7621,89.8569,89.7384,89.77,7993.0
2017-03-13 12:00:00,113.57,113.62,113.52,113.57,8779.0,89.7621,89.8016,89.7226,89.7621,8779.0
2017-03-13 12:30:00,113.55,113.56,113.42,113.43,8986.0,89.7463,89.7542,89.6435,89.6514,8986.0
2017-03-13 13:00:00,113.44,113.46,113.38,113.42,8173.0,89.6593,89.6751,89.6119,89.6435,8173.0
2017-03-13 13:30:00,113.41,113.42,113.35,113.36,5793.0,89.6356,89.6435,89.5882,89.5961,5793.0
2017-03-13 14:00:00,113.36,113.4,113.33,113.39,5930.0,89.5961,89.6277,89.5724,89.6198,5930.0
2017-03-13 14:30:00,113.41,113.44,113.37,113.37,14860.0,89.6356,89.6593,89.604,89.604,14860.0
2017-03-13 15:00:00,113.39,113.42,113.34,113.38,10317.0,89.6198,89.6435,89.5803,89.6119,10317.0
2017-03-13 15:30:00,113.39,113.56,113.36,113.4,42673.0,89.6198,89.7542,89.5961,89.6277,42673.0
2017-03-14 09:30:00,112.48,112.6,112.18,112.19,15582.0,88.9006,88.9954,88.6635,88.6714,15582.0
2017-03-14 10:00:00,112.17,112.18,112.02,112.02,4137.0,88.6556,88.6635,88.537,88.537,4137.0
2017-03-14 10:30:00,112.05,112.17,112.01,112.17,5190.0,88.5607,88.6556,88.5291,88.6556,5190.0
2017-03-14 11:00:00,112.16,112.37,112.11,112.34,8400.0,88.6477,88.8136,88.6081,88.7899,8400.0
2017-03-14 11:30:00,112.36,112.4,112.27,112.27,5149.0,88.8057,88.8373,88.7346,88.7346,5149.0
2017-03-14 12:00:00,112.25,112.25,112.06,112.1,4120.0,88.7188,88.7188,88.5686,88.6002,4120.0
2017-03-14 12:30:00,112.16,112.16,112.06,112.12,3821.0,88.6477,88.6477,88.5686,88.616,3821.0
2017-03-14 13:00:00,112.12,112.23,112.09,112.23,5937.0,88.616,88.703,88.5923,88.703,5937.0
2017-03-14 13:30:00,112.21,112.24,112.15,112.15,3729.0,88.6872,88.7109,88.6398,88.6398,3729.0
2017-03-14 14:00:00,112.13,112.14,112.07,112.1,3893.0,88.6239,88.6319,88.5765,88.6002,3893.0
2017-03-14 14:30:00,112.1,112.18,112.04,112.1,4674.0,88.6002,88.6635,88.5528,88.6002,4674.0
2017-03-14 15:00:00,112.13,112.15,112.09,112.15,4278.0,88.6239,88.6398,88.5923,88.6398,4278.0
2017-03-14 15:30:00,112.14,112.19,112.1,112.12,21512.0,88.6319,88.6714,88.6002,88.616,21512.0
2017-03-15 09:30:00,112.63,112.98,112.54,112.89,15968.0,89.0191,89.2958,88.948,89.2246,15968.0
2017-03-15 10:00:00,112.88,113.0,112.83,113.0,10600.0,89.2167,89.3116,89.1772,89.3116,10600.0
2017-03-15 10:30:00,112.96,113.03,112.82,112.85,9293.0,89.28,89.3353,89.1693,89.193,9293.0
2017-03-15 11:00:00,112.85,113.0,112.81,112.99,6309.0,89.193,89.3116,89.1614,89.3037,6309.0
2017-03-15 11:30:00,112.99,113.01,112.75,112.75,11901.0,89.3037,89.3195,89.114,89.114,11901.0
2017-03-15 12:00:00,112.76,112.85,112.76,112.83,4698.0,89.1219,89.193,89.1219,89.1772,4698.0
2017-03-15 12:30:00,112.83,113.0,112.83,112.98,6478.0,89.1772,89.3116,89.1772,89.2958,6478.0
2017-03-15 13:00:00,112.98,112.98,112.78,112.78,5979.0,89.2958,89.2958,89.1377,89.1377,5979.0
2017-03-15 13:30:00,112.78,112.87,112.78,112.82,7296.0,89.1377,89.2088,89.1377,89.1693,7296.0
2017-03-15 14:00:00,112.83,113.23,112.83,113.19,11597.0,89.1772,89.4934,89.1772,89.4617,11597.0
2017-03-15 14:30:00,113.21,113.5,113.06,113.45,10693.0,89.4775,89.7068,89.359,89.6672,10693.0
2017-03-15 15:00:00,113.44,113.45,113.3,113.37,8810.0,89.6593,89.6672,89.5487,89.604,8810.0
2017-03-15 15:30:00,113.38,113.49,113.17,113.25,28612.0,89.6119,89.6988,89.4459,89.5092,28612.0
2017-03-16 09:30:00,113.71,113.96,113.68,113.73,11021.0,89.8727,90.0703,89.849,89.8885,11021.0
2017-03-16 10:00:00,113.75,113.78,113.54,113.62,6219.0,89.9043,89.9281,89.7384,89.8016,6219.0
2017-03-16 10:30:00,113.66,113.69,113.45,113.53,6193.0,89.8332,89.8569,89.6672,89.7305,6193.0
2017-03-16 11:00:00,113.53,113.56,113.34,113.37,9290.0,89.7305,89.7542,89.5803,89.604,9290.0
2017-03-16 11:30:00,113.44,113.51,113.36,113.51,3796.0,89.6593,89.7147,89.5961,89.7147,3796.0
2017-03-16 12:00:00,113.5,113.5,113.41,113.45,3300.0,89.7068,89.7068,89.6356,89.6672,3300.0
2017-03-16 12:30:00,113.45,113.57,113.45,113.46,4530.0,89.6672,89.7621,89.6672,89.6751,4530.0
2017-03-16 13:00:00,113.41,113.44,113.33,113.36,3954.0,89.6356,89.6593,89.5724,89.5961,3954.0
2017-03-16 13:30:00,113.34,113.41,113.32,113.32,2628.0,89.5803,89.6356,89.5645,89.5645,2628.0
2017-03-16 14:00:00,113.36,113.38,113.29,113.38,6080.0,89.5961,89.6119,89.5408,89.6119,6080.0
2017-03-16 14:30:00,113.39,113.39,113.2,113.22,4260.0,89.6198,89.6198,89.4696,89.4854,4260.0
2017-03-16 15:00:00,113.22,113.32,113.17,113.26,7556.0,89.4854,89.5645,89.4459,89.5171,7556.0
2017-03-16 15:30:00,113.23,113.29,113.17,113.22,12450.0,89.4934,89.5408,89.4459,89.4854,12450.0
2017-03-17 09:30:00,112.64,112.74,112.36,112.41,12512.0,89.027,89.1061,88.8057,88.8452,12512.0
2017-03-17 10:00:00,112.41,112.49,112.34,112.45,11573.0,88.8452,88.9085,88.7899,88.8769,11573.0
2017-03-17 10:30:00,112.47,112.62,112.43,112.61,45234.0,88.8927,89.0112,88.8611,89.0033,45234.0
2017-03-17 11:00:00,112.59,112.59,112.46,112.46,8237.0,88.9875,88.9875,88.8848,88.8848,8237.0
2017-03-17 11:30:00,112.46,112.52,112.4,112.4,10410.0,88.8848,88.9322,88.8373,88.8373,10410.0
2017-03-17 12:00:00,112.44,112.49,112.36,112.4,15041.0,88.869,88.9085,88.8057,88.8373,15041.0
2017-03-17 12:30:00,112.42,112.46,112.4,112.44,4373.0,88.8532,88.8848,88.8373,88.869,4373.0
2017-03-17 13:00:00,112.48,112.53,112.41,112.5,9777.0,88.9006,88.9401,88.8452,88.9164,9777.0
2017-03-17 13:30:00,112.5,112.51,112.4,112.4,7479.0,88.9164,88.9243,88.8373,88.8373,7479.0
2017-03-17 14:00:00,112.41,112.47,112.36,112.37,14619.0,88.8452,88.8927,88.8057,88.8136,14619.0
2017-03-17 14:30:00,112.4,112.41,112.31,112.37,7170.0,88.8373,88.8452,88.7662,88.8136,7170.0
2017-03-17 15:00:00,112.39,112.41,112.31,112.32,13852.0,88.8294,88.8452,88.7662,88.7741,13852.0
2017-03-17 15:30:00,112.32,112.38,112.07,112.14,55473.0,88.7741,88.8215,88.5765,88.6319,55473.0
2017-03-20 09:30:00,112.26,112.43,112.21,112.3,13474.0,88.7267,88.8611,88.6872,88.7583,13474.0
2017-03-20 10:00:00,112.3,112.6,112.29,112.47,20513.0,88.7583,88.9954,88.7504,88.8927,20513.0
2017-03-20 10:30:00,112.45,112.48,112.32,112.44,11570.0,88.8769,88.9006,88.7741,88.869,11570.0
2017-03-20 11:00:00,112.45,112.46,112.29,112.34,10411.0,88.8769,88.8848,88.7504,88.7899,10411.0
2017-03-20 11:30:00,112.31,112.38,112.29,112.34,6367.0,88.7662,88.8215,88.7504,88.7899,6367.0
2017-03-20 12:00:00,112.34,112.39,112.31,112.31,4047.0,88.7899,88.8294,88.7662,88.7662,4047.0
2017-03-20 12:30:00,112.29,112.32,112.2,112.23,6487.0,88.7504,88.7741,88.6793,88.703,6487.0
2017-03-20 13:00:00,112.22,112.25,112.13,112.13,7284.0,88.6951,88.7188,88.6239,88.6239,7284.0
2017-03-20 13:30:00,112.16,112.17,112.01,112.01,7034.0,88.6477,88.6556,88.5291,88.5291,7034.0
2017-03-20 14:00:00,112.03,112.12,112.03,112.1,5950.0,88.5449,88.616,88.5449,88.6002,5950.0
2017-03-20 14:30:00,112.1,112.13,111.94,111.97,9459.0,88.6002,88.6239,88.4738,88.4975,9459.0
2017-03-20 15:00:00,111.95,112.17,111.94,112.14,9346.0,88.4817,88.6556,88.4738,88.6319,9346.0
2017-03-20 15:30:00,112.14,112.23,111.98,112.0,26772.0,88.6319,88.703,88.5054,88.5212,26772.0
2017-03-21 09:30:00,112.69,112.86,112.69,112.74,22449.0,89.0666,89.2009,89.0666,89.1061,22449.0
2017-03-21 10:00:00,112.74,112.74,112.34,112.37,32495.0,89.1061,89.1061,88.7899,88.8136,32495.0
2017-03-21 10:30:00,112.36,112.43,112.05,112.08,15679.0,88.8057,88.8611,88.5607,88.5844,15679.0
2017-03-21 11:00:00,112.13,112.13,111.55,111.67,13814.0,88.6239,88.6239,88.1655,88.2604,13814.0
2017-03-21 11:30:00,111.66,111.66,111.33,111.64,9809.0,88.2525,88.2525,87.9917,88.2367,9809.0
2017-03-21 12:00:00,111.66,111.73,111.5,111.59,11398.0,88.2525,88.3078,88.126,88.1971,11398.0
2017-03-21 12:30:00,111.61,111.67,111.34,111.42,6825.0,88.213,88.2604,87.9996,88.0628,6825.0
2017-03-21 13:00:00,111.44,111.44,111.21,111.34,9542.0,88.0786,88.0786,87.8968,87.9996,9542.0
2017-03-21 13:30:00,111.33,111.4,111.14,111.16,13915.0,87.9917,88.047,87.8415,87.8573,13915.0
2017-03-21 14:00:00,111.2,111.42,111.12,111.38,18124.0,87.8889,88.0628,87.8257,88.0312,18124.0
2017-03-21 14:30:00,111.37,111.56,111.31,111.47,18829.0,88.0233,88.1734,87.9758,88.1023,18829.0
2017-03-21 15:00:00,111.45,111.51,111.3,111.41,10002.0,88.0865,88.1339,87.9679,88.0549,10002.0
2017-03-21 15:30:00,111.44,111.44,111.25,111.39,46326.0,88.0786,88.0786,87.9284,88.0391,46326.0
2017-03-22 09:30:00,110.89,110.93,110.34,110.37,22592.0,87.6439,87.6755,87.2092,87.2329,22592.0
2017-03-22 10:00:00,110.37,110.41,110.14,110.2,13045.0,87.2329,87.2645,87.0511,87.0985,13045.0
2017-03-22 10:30:00,110.2,110.45,110.12,110.45,17729.0,87.0985,87.2961,87.0353,87.2961,17729.0
2017-03-22 11:00:00,110.43,110.83,110.32,110.83,17162.0,87.2803,87.5965,87.1934,87.5965,17162.0
2017-03-22 11:30:00,110.82,110.83,110.63,110.71,12081.0,87.5886,87.5965,87.4384,87.5016,12081.0
2017-03-22 12:00:00,110.71,110.87,110.62,110.7,12500.0,87.5016,87.6281,87.4305,87.4937,12500.0
2017-03-22 12:30:00,110.65,110.73,110.52,110.54,21060.0,87.4542,87.5174,87.3515,87.3673,21060.0
2017-03-22 13:00:00,110.54,110.74,110.41,110.59,20344.0,87.3673,87.5253,87.2645,87.4068,20344.0
2017-03-22 13:30:00,110.68,110.85,110.65,110.69,8993.0,87.4779,87.6123,87.4542,87.4858,8993.0
2017-03-22 14:00:00,110.73,110.85,110.67,110.7,10422.0,87.5174,87.6123,87.47,87.4937,10422.0
2017-03-22 14:30:00,110.73,110.81,110.56,110.74,15653.0,87.5174,87.5807,87.3831,87.5253,15653.0
2017-03-22 15:00:00,110.71,110.99,110.7,110.9,18016.0,87.5016,87.7229,87.4937,87.6518,18016.0
2017-03-22 15:30:00,110.89,111.0,110.79,110.83,32304.0,87.6439,87.7308,87.5649,87.5965,32304.0
2017-03-23 09:30:00,110.55,110.62,110.32,110.56,14458.0,87.3752,87.4305,87.1934,87.3831,14458.0
2017-03-23 10:00:00,110.63,110.65,110.48,110.51,8686.0,87.4384,87.4542,87.3198,87.3436,8686.0
2017-03-23 10:30:00,110.49,110.76,110.47,110.75,4892.0,87.3277,87.5411,87.3119,87.5332,4892.0
2017-03-23 11:00:00,110.76,110.91,110.7,110.8,9510.0,87.5411,87.6597,87.4937,87.5728,9510.0
2017-03-23 11:30:00,110.84,110.9,110.73,110.85,3030.0,87.6044,87.6518,87.5174,87.6123,3030.0
2017-03-23 12:00:00,110.87,110.99,110.83,110.94,12290.0,87.6281,87.7229,87.5965,87.6834,12290.0
2017-03-23 12:30:00,110.94,111.09,110.91,111.07,3542.0,87.6834,87.802,87.6597,87.7862,3542.0
2017-03-23 13:00:00,111.04,111.04,110.77,110.77,6054.0,87.7624,87.7624,87.549,87.549,6054.0
2017-03-23 13:30:00,110.77,110.81,110.52,110.77,15271.0,87.549,87.5807,87.3515,87.549,15271.0
2017-03-23 14:00:00,110.74,110.85,110.67,110.75,4833.0,87.5253,87.6123,87.47,87.5332,4833.0
2017-03-23 14:30:00,110.7,110.82,110.64,110.74,8531.0,87.4937,87.5886,87.4463,87.5253,8531.0
2017-03-23 15:00:00,110.72,110.74,110.56,110.56,6679.0,87.5095,87.5253,87.3831,87.3831,6679.0
2017-03-23 15:30:00,110.57,110.63,110.46,110.51,20886.0,87.391,87.4384,87.304,87.3436,20886.0
2017-03-24 09:30:00,111.11,111.41,111.1,111.27,12492.0,87.8178,88.0549,87.8099,87.9442,12492.0
2017-03-24 10:00:00,111.31,111.52,111.31,111.52,5323.0,87.9758,88.1418,87.9758,88.1418,5323.0
2017-03-24 10:30:00,111.52,111.62,111.51,111.58,7749.0,88.1418,88.2209,88.1339,88.1892,7749.0
2017-03-24 11:00:00,111.54,111.61,111.42,111.42,4259.0,88.1576,88.213,88.0628,88.0628,4259.0
2017-03-24 11:30:00,111.42,111.54,111.39,111.54,3619.0,88.0628,88.1576,88.0391,88.1576,3619.0
2017-03-24 12:00:00,111.53,111.6,111.4,111.52,6083.0,88.1497,88.2051,88.047,88.1418,6083.0
2017-03-24 12:30:00,111.48,111.55,111.35,111.49,4468.0,88.1102,88.1655,88.0075,88.1181,4468.0
2017-03-24 13:00:00,111.48,111.55,111.41,111.51,5851.0,88.1102,88.1655,88.0549,88.1339,5851.0
2017-03-24 13:30:00,111.53,111.55,111.3,111.32,5426.0,88.1497,88.1655,87.9679,87.9837,5426.0
2017-03-24 14:00:00,111.34,111.4,111.3,111.34,7395.0,87.9996,88.047,87.9679,87.9996,7395.0
2017-03-24 14:30:00,111.3,111.33,111.17,111.2,8873.0,87.9679,87.9917,87.8652,87.8889,8873.0
2017-03-24 15:00:00,111.18,111.18,110.92,111.07,10175.0,87.8731,87.8731,87.6676,87.7862,10175.0
2017-03-24 15:30:00,111.11,111.58,110.94,111.36,33949.0,87.8178,88.1892,87.6834,88.0154,33949.0
2017-03-27 09:30:00,111.03,111.51,110.76,111.44,40913.0,87.7545,88.1339,87.5411,88.0786,40913.0
2017-03-27 10:00:00,111.4,111.43,111.2,111.25,6749.0,88.047,88.0707,87.8889,87.9284,6749.0
2017-03-27 10:30:00,111.2,111.33,111.11,111.33,12629.0,87.8889,87.9917,87.8178,87.9917,12629.0
2017-03-27 11:00:00,111.35,111.35,111.16,111.22,6768.0,88.0075,88.0075,87.8573,87.9047,6768.0
2017-03-27 11:30:00,111.22,111.38,111.19,111.25,9811.0,87.9047,88.0312,87.881,87.9284,9811.0
2017-03-27 12:00:00,111.28,111.34,111.24,111.25,5500.0,87.9521,87.9996,87.9205,87.9284,5500.0
2017-03-27 12:30:00,111.34,111.52,111.31,111.47,4850.0,87.9996,88.1418,87.9758,88.1023,4850.0
2017-03-27 13:00:00,111.49,111.7,111.49,111.7,8034.0,88.1181,88.2841,88.1181,88.2841,8034.0
2017-03-27 13:30:00,111.7,111.79,111.57,111.75,14132.0,88.2841,88.3552,88.1813,88.3236,14132.0
2017-03-27 14:00:00,111.68,111.69,111.47,111.5,3343.0,88.2683,88.2762,88.1023,88.126,3343.0
2017-03-27 14:30:00,111.54,111.7,111.48,111.68,8059.0,88.1576,88.2841,88.1102,88.2683,8059.0
2017-03-27 15:00:00,111.68,111.81,111.64,111.69,23587.0,88.2683,88.371,88.2367,88.2762,23587.0
2017-03-27 15:30:00,111.67,111.96,111.67,111.79,25789.0,88.2604,88.4896,88.2604,88.3552,25789.0
2017-03-28 09:30:00,111.9,112.18,111.79,111.85,9108.0,88.4422,88.6635,88.3552,88.4026,9108.0
2017-03-28 10:00:00,111.93,112.14,111.89,112.03,8021.0,88.4659,88.6319,88.4343,88.5449,8021.0
2017-03-28 10:30:00,112.02,112.24,112.0,112.24,9794.0,88.537,88.7109,88.5212,88.7109,9794.0
2017-03-28 11:00:00,112.22,112.49,112.22,112.4,13856.0,88.6951,88.9085,88.6951,88.8373,13856.0
2017-03-28 11:30:00,112.33,112.43,112.24,112.35,7619.0,88.782,88.8611,88.7109,88.7978,7619.0
2017-03-28 12:00:00,112.39,112.39,112.28,112.3,3545.0,88.8294,88.8294,88.7425,88.7583,3545.0
2017-03-28 12:30:00,112.29,112.31,112.2,112.26,4060.0,88.7504,88.7662,88.6793,88.7267,4060.0
2017-03-28 13:00:00,112.31,112.42,112.31,112.33,3764.0,88.7662,88.8532,88.7662,88.782,3764.0
2017-03-28 13:30:00,112.33,112.57,112.27,112.53,7767.0,88.782,88.9717,88.7346,88.9401,7767.0
2017-03-28 14:00:00,112.5,112.59,112.4,112.53,13382.0,88.9164,88.9875,88.8373,88.9401,13382.0
2017-03-28 14:30:00,112.51,112.55,112.4,112.4,7807.0,88.9243,88.9559,88.8373,88.8373,7807.0
2017-03-28 15:00:00,112.42,112.52,112.38,112.48,22906.0,88.8532,88.9322,88.8215,88.9006,22906.0
2017-03-28 15:30:00,112.46,112.55,112.39,112.43,50730.0,88.8848,88.9559,88.8294,88.8611,50730.0
2017-03-29 09:30:00,110.26,110.31,110.13,110.26,84385.0,88.7004,88.7406,88.5958,88.7004,84385.0
2017-03-29 10:00:00,110.25,110.34,110.13,110.13,26826.0,88.6923,88.7647,88.5958,88.5958,26826.0
2017-03-29 10:30:00,110.17,110.27,110.15,110.25,23063.0,88.628,88.7084,88.6119,88.6923,23063.0
2017-03-29 11:00:00,110.26,110.26,110.13,110.15,17450.0,88.7004,88.7004,88.5958,88.6119,17450.0
2017-03-29 11:30:00,110.15,110.19,110.13,110.13,19915.0,88.6119,88.644,88.5958,88.5958,19915.0
2017-03-29 12:00:00,110.15,110.19,110.13,110.14,6542.0,88.6119,88.644,88.5958,88.6038,6542.0
2017-03-29 12:30:00,110.13,110.14,110.11,110.12,25056.0,88.5958,88.6038,88.5797,88.5877,25056.0
2017-03-29 13:00:00,110.11,110.2,110.11,110.2,7663.0,88.5797,88.6521,88.5797,88.6521,7663.0
2017-03-29 13:30:00,110.17,110.19,110.12,110.19,8591.0,88.628,88.644,88.5877,88.644,8591.0
2017-03-29 14:00:00,110.16,110.26,110.12,110.23,12003.0,88.6199,88.7004,88.5877,88.6762,12003.0
2017-03-29 14:30:00,110.2,110.31,110.17,110.31,13741.0,88.6521,88.7406,88.628,88.7406,13741.0
2017-03-29 15:00:00,110.29,110.3,110.2,110.26,16638.0,88.7245,88.7325,88.6521,88.7004,16638.0
2017-03-29 15:30:00,110.29,110.33,110.18,110.25,39318.0,88.7245,88.7567,88.636,88.6923,39318.0
2017-03-30 09:30:00,110.06,110.3,110.0,110.24,19062.0,88.5395,88.7325,88.4912,88.6843,19062.0
2017-03-30 10:00:00,110.27,110.29,110.17,110.2,8022.0,88.7084,88.7245,88.628,88.6521,8022.0
2017-03-30 10:30:00,110.2,110.25,110.18,110.2,17496.0,88.6521,88.6923,88.636,88.6521,17496.0
2017-03-30 11:00:00,110.19,110.24,109.89,110.14,23063.0,88.644,88.6843,88.4027,88.6038,23063.0
2017-03-30 11:30:00,110.15,110.19,110.1,110.1,6526.0,88.6119,88.644,88.5716,88.5716,6526.0
2017-03-30 12:00:00,110.08,110.12,110.0,110.07,14595.0,88.5556,88.5877,88.4912,88.5475,14595.0
2017-03-30 12:30:00,110.07,110.08,110.0,110.0,5326.0,88.5475,88.5556,88.4912,88.4912,5326.0
2017-03-30 13:00:00,110.05,110.05,109.96,110.05,7052.0,88.5314,88.5314,88.459,88.5314,7052.0
2017-03-30 13:30:00,110.04,110.06,109.98,110.04,7945.0,88.5234,88.5395,88.4751,88.5234,7945.0
2017-03-30 14:00:00,110.0,110.09,109.96,110.03,4326.0,88.4912,88.5636,88.459,88.5153,4326.0
2017-03-30 14:30:00,110.05,110.07,109.98,110.05,6367.0,88.5314,88.5475,88.4751,88.5314,6367.0
2017-03-30 15:00:00,110.06,110.18,110.04,110.13,13168.0,88.5395,88.636,88.5234,88.5958,13168.0
2017-03-30 15:30:00,110.13,110.15,109.98,110.07,26902.0,88.5958,88.6119,88.4751,88.5475,26902.0
2017-03-31 09:30:00,108.93,108.93,108.41,108.63,44052.0,87.6304,87.6304,87.2121,87.3891,44052.0
2017-03-31 10:00:00,108.64,108.74,108.55,108.65,35059.0,87.3971,87.4776,87.3247,87.4052,35059.0
2017-03-31 10:30:00,108.66,108.77,108.66,108.66,21023.0,87.4132,87.5017,87.4132,87.4132,21023.0
2017-03-31 11:00:00,108.65,108.75,108.61,108.75,8857.0,87.4052,87.4856,87.373,87.4856,8857.0
2017-03-31 11:30:00,108.73,108.81,108.62,108.64,12694.0,87.4695,87.5339,87.381,87.3971,12694.0
2017-03-31 12:00:00,108.65,108.68,108.6,108.6,10500.0,87.4052,87.4293,87.3649,87.3649,10500.0
2017-03-31 12:30:00,108.6,108.64,108.59,108.6,4376.0,87.3649,87.3971,87.3569,87.3649,4376.0
2017-03-31 13:00:00,108.62,108.7,108.59,108.7,6887.0,87.381,87.4454,87.3569,87.4454,6887.0
2017-03-31 13:30:00,108.7,108.7,108.52,108.53,25054.0,87.4454,87.4454,87.3006,87.3086,25054.0
2017-03-31 14:00:00,108.52,108.57,108.49,108.54,9710.0,87.3006,87.3408,87.2765,87.3167,9710.0
2017-03-31 14:30:00,108.54,108.58,108.53,108.53,8237.0,87.3167,87.3489,87.3086,87.3086,8237.0
2017-03-31 15:00:00,108.53,108.63,108.52,108.61,15783.0,87.3086,87.3891,87.3006,87.373,15783.0
2017-03-31 15:30:00,108.6,108.68,108.54,108.62,51024.0,87.3649,87.4293,87.3167,87.381,51024.0
2017-04-03 09:30:00,108.62,108.8,108.37,108.57,26209.0,87.381,87.5258,87.1799,87.3408,26209.0
2017-04-03 10:00:00,108.57,108.58,108.29,108.43,17520.0,87.3408,87.3489,87.1156,87.2282,17520.0
2017-04-03 10:30:00,108.49,108.49,108.25,108.26,15567.0,87.2765,87.2765,87.0834,87.0914,15567.0
2017-04-03 11:00:00,108.23,108.31,108.15,108.27,8726.0,87.0673,87.1316,87.0029,87.0995,8726.0
2017-04-03 11:30:00,108.33,108.33,108.04,108.1,21887.0,87.1477,87.1477,86.9144,86.9627,21887.0
2017-04-03 12:00:00,108.05,108.18,107.91,108.18,11887.0,86.9225,87.0271,86.8099,87.0271,11887.0
2017-04-03 12:30:00,108.19,108.22,108.13,108.18,6783.0,87.0351,87.0592,86.9868,87.0271,6783.0
2017-04-03 13:00:00,108.2,108.23,108.13,108.16,7120.0,87.0432,87.0673,86.9868,87.011,7120.0
2017-04-03 13:30:00,108.13,108.16,108.06,108.16,7535.0,86.9868,87.011,86.9305,87.011,7535.0
2017-04-03 14:00:00,108.12,108.19,108.07,108.15,6156.0,86.9788,87.0351,86.9386,87.0029,6156.0
2017-04-03 14:30:00,108.17,108.36,108.17,108.29,17356.0,87.019,87.1719,87.019,87.1156,17356.0
2017-04-03 15:00:00,108.36,108.4,108.23,108.36,11879.0,87.1719,87.2041,87.0673,87.1719,11879.0
2017-04-03 15:30:00,108.36,108.58,108.3,108.57,36651.0,87.1719,87.3489,87.1236,87.3408,36651.0
2017-04-04 09:30:00,108.06,108.21,107.98,108.0,32854.0,86.9305,87.0512,86.8662,86.8823,32854.0
2017-04-04 10:00:00,108.01,108.04,107.87,108.02,19001.0,86.8903,86.9144,86.7777,86.8984,19001.0
2017-04-04 10:30:00,108.04,108.2,108.04,108.19,7828.0,86.9144,87.0432,86.9144,87.0351,7828.0
2017-04-04 11:00:00,108.2,108.23,108.16,108.16,10680.0,87.0432,87.0673,87.011,87.011,10680.0
2017-04-04 11:30:00,108.15,108.35,108.15,108.29,8145.0,87.0029,87.1638,87.0029,87.1156,8145.0
2017-04-04 12:00:00,108.22,108.26,108.16,108.17,16005.0,87.0592,87.0914,87.011,87.019,16005.0
2017-04-04 12:30:00,108.17,108.18,108.04,108.05,18418.0,87.019,87.0271,86.9144,86.9225,18418.0
2017-04-04 13:00:00,108.05,108.13,108.04,108.08,15092.0,86.9225,86.9868,86.9144,86.9466,15092.0
2017-04-04 13:30:00,108.08,108.11,108.06,108.1,12276.0,86.9466,86.9708,86.9305,86.9627,12276.0
2017-04-04 14:00:00,108.09,108.16,108.07,108.11,15550.0,86.9547,87.011,86.9386,86.9708,15550.0
2017-04-04 14:30:00,108.11,108.14,107.97,107.97,19044.0,86.9708,86.9949,86.8581,86.8581,19044.0
2017-04-04 15:00:00,107.98,108.02,107.92,107.92,19654.0,86.8662,86.8984,86.8179,86.8179,19654.0
2017-04-04 15:30:00,107.94,108.06,107.94,108.0,47940.0,86.834,86.9305,86.834,86.8823,47940.0
2017-04-05 09:30:00,107.03,107.03,106.69,106.77,81324.0,86.1019,86.1019,85.8284,85.8928,81324.0
2017-04-05 10:00:00,106.77,106.96,106.75,106.81,43992.0,85.8928,86.0456,85.8767,85.925,43992.0
2017-04-05 10:30:00,106.78,106.9,106.78,106.8,18448.0,85.9008,85.9974,85.9008,85.9169,18448.0
2017-04-05 11:00:00,106.8,106.84,106.56,106.6,27758.0,85.9169,85.9491,85.7238,85.756,27758.0
2017-04-05 11:30:00,106.56,106.72,106.55,106.66,23537.0,85.7238,85.8525,85.7158,85.8043,23537.0
2017-04-05 12:00:00,106.66,106.7,106.61,106.66,16262.0,85.8043,85.8365,85.7641,85.8043,16262.0
2017-04-05 12:30:00,106.68,106.72,106.64,106.66,9460.0,85.8204,85.8525,85.7882,85.8043,9460.0
2017-04-05 13:00:00,106.65,106.71,106.65,106.67,15878.0,85.7962,85.8445,85.7962,85.8123,15878.0
2017-04-05 13:30:00,106.68,106.72,106.63,106.63,12312.0,85.8204,85.8525,85.7801,85.7801,12312.0
2017-04-05 14:00:00,106.65,106.65,106.47,106.58,37632.0,85.7962,85.7962,85.6514,85.7399,37632.0
2017-04-05 14:30:00,106.54,106.55,106.3,106.42,21710.0,85.7077,85.7158,85.5147,85.6112,21710.0
2017-04-05 15:00:00,106.4,106.54,106.19,106.24,36305.0,85.5951,85.7077,85.4262,85.4664,36305.0
2017-04-05 15:30:00,106.26,106.29,106.06,106.17,57005.0,85.4825,85.5066,85.3216,85.4101,57005.0
2017-04-06 09:30:00,105.68,105.79,105.34,105.52,82518.0,85.0159,85.1044,84.7424,84.8872,82518.0
2017-04-06 10:00:00,105.52,105.81,105.51,105.77,31611.0,84.8872,85.1205,84.8791,85.0883,31611.0
2017-04-06 10:30:00,105.76,105.79,105.62,105.64,23875.0,85.0803,85.1044,84.9676,84.9837,23875.0
2017-04-06 11:00:00,105.65,105.79,105.61,105.76,11416.0,84.9918,85.1044,84.9596,85.0803,11416.0
2017-04-06 11:30:00,105.75,105.82,105.7,105.82,35583.0,85.0722,85.1285,85.032,85.1285,35583.0
2017-04-06 12:00:00,105.82,105.89,105.73,105.76,8723.0,85.1285,85.1848,85.0561,85.0803,8723.0
2017-04-06 12:30:00,105.76,105.79,105.58,105.63,7233.0,85.0803,85.1044,84.9355,84.9757,7233.0
2017-04-06 13:00:00,105.61,105.76,105.59,105.65,8259.0,84.9596,85.0803,84.9435,84.9918,8259.0
2017-04-06 13:30:00,105.68,105.69,105.51,105.51,16875.0,85.0159,85.0239,84.8791,84.8791,16875.0
2017-04-06 14:00:00,105.54,105.56,105.45,105.5,17659.0,84.9033,84.9194,84.8309,84.8711,17659.0
2017-04-06 14:30:00,105.5,105.56,105.35,105.38,14972.0,84.8711,84.9194,84.7504,84.7746,14972.0
2017-04-06 15:00:00,105.39,105.51,105.37,105.49,14774.0,84.7826,84.8791,84.7665,84.8631,14774.0
2017-04-06 15:30:00,105.48,105.53,105.38,105.51,48600.0,84.855,84.8952,84.7746,84.8791,48600.0
2017-04-07 09:30:00,105.76,106.1,105.62,105.68,27471.0,85.0803,85.3538,84.9676,85.0159,27471.0
2017-04-07 10:00:00,105.65,105.82,105.64,105.7,13656.0,84.9918,85.1285,84.9837,85.032,13656.0
2017-04-07 10:30:00,105.7,105.82,105.62,105.82,26032.0,85.032,85.1285,84.9676,85.1285,26032.0
2017-04-07 11:00:00,105.82,105.92,105.73,105.85,14783.0,85.1285,85.209,85.0561,85.1527,14783.0
2017-04-07 11:30:00,105.81,105.87,105.75,105.83,11093.0,85.1205,85.1688,85.0722,85.1366,11093.0
2017-04-07 12:00:00,105.83,106.0,105.81,105.94,11810.0,85.1366,85.2733,85.1205,85.2251,11810.0
2017-04-07 12:30:00,105.95,105.98,105.91,105.98,5496.0,85.2331,85.2572,85.2009,85.2572,5496.0
2017-04-07 13:00:00,105.97,105.98,105.89,105.98,7519.0,85.2492,85.2572,85.1848,85.2572,7519.0
2017-04-07 13:30:00,106.0,106.09,105.94,105.94,5507.0,85.2733,85.3457,85.2251,85.2251,5507.0
2017-04-07 14:00:00,105.98,106.08,105.98,106.03,4783.0,85.2572,85.3377,85.2572,85.2975,4783.0
2017-04-07 14:30:00,106.01,106.03,105.93,105.94,10293.0,85.2814,85.2975,85.217,85.2251,10293.0
2017-04-07 15:00:00,105.94,105.95,105.83,105.83,9238.0,85.2251,85.2331,85.1366,85.1366,9238.0
2017-04-07 15:30:00,105.84,105.92,105.8,105.91,39451.0,85.1446,85.209,85.1124,85.2009,39451.0
2017-04-10 09:30:00,106.11,106.48,106.11,106.17,62957.0,85.3618,85.6595,85.3618,85.4101,62957.0
2017-04-10 10:00:00,106.17,106.18,106.08,106.11,18304.0,85.4101,85.4181,85.3377,85.3618,18304.0
2017-04-10 10:30:00,106.13,106.23,106.1,106.17,19943.0,85.3779,85.4584,85.3538,85.4101,19943.0
2017-04-10 11:00:00,106.18,106.23,106.13,106.17,13266.0,85.4181,85.4584,85.3779,85.4101,13266.0
2017-04-10 11:30:00,106.17,106.17,105.94,105.97,15972.0,85.4101,85.4101,85.2251,85.2492,15972.0
2017-04-10 12:00:00,105.96,106.03,105.83,105.9,15331.0,85.2412,85.2975,85.1366,85.1929,15331.0
2017-04-10 12:30:00,105.93,106.17,105.88,106.14,9111.0,85.217,85.4101,85.1768,85.386,9111.0
2017-04-10 13:00:00,106.1,106.17,106.09,106.1,8080.0,85.3538,85.4101,85.3457,85.3538,8080.0
2017-04-10 13:30:00,106.14,106.25,106.12,106.18,14535.0,85.386,85.4745,85.3699,85.4181,14535.0
2017-04-10 14:00:00,106.2,106.2,106.07,106.07,13131.0,85.4342,85.4342,85.3296,85.3296,13131.0
2017-04-10 14:30:00,106.1,106.28,106.07,106.23,16997.0,85.3538,85.4986,85.3296,85.4584,16997.0
2017-04-10 15:00:00,106.21,106.23,105.95,105.95,47294.0,85.4423,85.4584,85.2331,85.2331,47294.0
2017-04-10 15:30:00,105.96,106.03,105.81,105.96,67795.0,85.2412,85.2975,85.1205,85.2412,67795.0
2017-04-11 09:30:00,106.77,106.79,106.39,106.4,26171.0,85.8928,85.9089,85.5871,85.5951,26171.0
2017-04-11 10:00:00,106.48,106.61,106.27,106.4,17443.0,85.6595,85.7641,85.4905,85.5951,17443.0
2017-04-11 10:30:00,106.33,106.33,106.06,106.13,14927.0,85.5388,85.5388,85.3216,85.3779,14927.0
2017-04-11 11:00:00,106.1,106.28,106.1,106.19,41044.0,85.3538,85.4986,85.3538,85.4262,41044.0
2017-04-11 11:30:00,106.19,106.29,106.17,106.25,19793.0,85.4262,85.5066,85.4101,85.4745,19793.0
2017-04-11 12:00:00,106.23,106.39,106.21,106.33,28815.0,85.4584,85.5871,85.4423,85.5388,28815.0
2017-04-11 12:30:00,106.33,106.38,106.27,106.3,9050.0,85.5388,85.579,85.4905,85.5147,9050.0
2017-04-11 13:00:00,106.32,106.39,106.29,106.29,8543.0,85.5308,85.5871,85.5066,85.5066,8543.0
2017-04-11 13:30:00,106.32,106.34,106.23,106.27,14081.0,85.5308,85.5469,85.4584,85.4905,14081.0
2017-04-11 14:00:00,106.31,106.31,106.11,106.17,24661.0,85.5227,85.5227,85.3618,85.4101,24661.0
2017-04-11 14:30:00,106.19,106.49,106.13,106.45,29298.0,85.4262,85.6675,85.3779,85.6353,29298.0
2017-04-11 15:00:00,106.43,106.44,106.22,106.28,14129.0,85.6193,85.6273,85.4503,85.4986,14129.0
2017-04-11 15:30:00,106.3,106.41,106.26,106.4,52037.0,85.5147,85.6032,85.4825,85.5951,52037.0
2017-04-12 09:30:00,105.99,105.99,105.67,105.7,24228.0,85.2653,85.2653,85.0079,85.032,24228.0
2017-04-12 10:00:00,105.72,105.74,105.51,105.56,17250.0,85.0481,85.0642,84.8791,84.9194,17250.0
2017-04-12 10:30:00,105.56,105.62,105.46,105.46,26163.0,84.9194,84.9676,84.8389,84.8389,26163.0
2017-04-12 11:00:00,105.47,105.63,105.46,105.58,9705.0,84.847,84.9757,84.8389,84.9355,9705.0
2017-04-12 11:30:00,105.59,105.64,105.4,105.44,11301.0,84.9435,84.9837,84.7907,84.8228,11301.0
2017-04-12 12:00:00,105.42,105.51,105.39,105.46,14056.0,84.8067,84.8791,84.7826,84.8389,14056.0
2017-04-12 12:30:00,105.46,105.6,105.44,105.5,6827.0,84.8389,84.9515,84.8228,84.8711,6827.0
2017-04-12 13:00:00,105.52,105.59,105.48,105.54,17573.0,84.8872,84.9435,84.855,84.9033,17573.0
2017-04-12 13:30:00,105.51,105.73,105.49,105.73,8549.0,84.8791,85.0561,84.8631,85.0561,8549.0
2017-04-12 14:00:00,105.72,105.72,105.6,105.63,19992.0,85.0481,85.0481,84.9515,84.9757,19992.0
2017-04-12 14:30:00,105.62,105.65,105.45,105.53,11321.0,84.9676,84.9918,84.8309,84.8952,11321.0
2017-04-12 15:00:00,105.51,105.66,105.49,105.54,27858.0,84.8791,84.9998,84.8631,84.9033,27858.0
2017-04-12 15:30:00,105.55,105.64,105.42,105.44,60813.0,84.9113,84.9837,84.8067,84.8228,60813.0
2017-04-13 09:30:00,105.13,105.15,104.72,104.74,42834.0,84.5734,84.5895,84.2436,84.2597,42834.0
2017-04-13 10:00:00,104.8,104.92,104.67,104.75,14772.0,84.308,84.4045,84.2034,84.2678,14772.0
2017-04-13 10:30:00,104.76,104.81,104.66,104.7,18682.0,84.2758,84.316,84.1954,84.2275,18682.0
2017-04-13 11:00:00,104.68,104.75,104.6,104.75,14767.0,84.2114,84.2678,84.1471,84.2678,14767.0
2017-04-13 11:30:00,104.74,104.78,104.71,104.76,6087.0,84.2597,84.2919,84.2356,84.2758,6087.0
2017-04-13 12:00:00,104.74,104.74,104.53,104.61,14792.0,84.2597,84.2597,84.0908,84.1551,14792.0
2017-04-13 12:30:00,104.59,104.64,104.5,104.56,11310.0,84.139,84.1793,84.0666,84.1149,11310.0
2017-04-13 13:00:00,104.54,104.54,104.43,104.52,17510.0,84.0988,84.0988,84.0103,84.0827,17510.0
2017-04-13 13:30:00,104.49,104.55,104.39,104.43,20606.0,84.0586,84.1069,83.9781,84.0103,20606.0
2017-04-13 14:00:00,104.42,104.51,104.41,104.48,10874.0,84.0023,84.0747,83.9942,84.0505,10874.0
2017-04-13 14:30:00,104.48,104.48,104.38,104.41,20301.0,84.0505,84.0505,83.9701,83.9942,20301.0
2017-04-13 15:00:00,104.4,104.43,104.29,104.3,23679.0,83.9862,84.0103,83.8977,83.9057,23679.0
2017-04-13 15:30:00,104.28,104.33,104.17,104.18,57606.0,83.8897,83.9299,83.8012,83.8092,57606.0
2017-04-17 09:30:00,105.93,106.16,105.71,105.95,70555.0,85.217,85.402,85.04,85.2331,70555.0
2017-04-17 10:00:00,105.94,106.0,105.83,105.91,23624.0,85.2251,85.2733,85.1366,85.2009,23624.0
2017-04-17 10:30:00,105.89,105.89,105.77,105.79,25546.0,85.1848,85.1848,85.0883,85.1044,25546.0
2017-04-17 11:00:00,105.79,105.84,105.78,105.8,15822.0,85.1044,85.1446,85.0964,85.1124,15822.0
2017-04-17 11:30:00,105.79,105.87,105.71,105.76,29543.0,85.1044,85.1688,85.04,85.0803,29543.0
2017-04-17 12:00:00,105.75,105.84,105.73,105.78,11483.0,85.0722,85.1446,85.0561,85.0964,11483.0
2017-04-17 12:30:00,105.78,105.83,105.73,105.73,11637.0,85.0964,85.1366,85.0561,85.0561,11637.0
2017-04-17 13:00:00,105.77,105.83,105.75,105.81,7517.0,85.0883,85.1366,85.0722,85.1205,7517.0
2017-04-17 13:30:00,105.82,105.85,105.71,105.74,17022.0,85.1285,85.1527,85.04,85.0642,17022.0
2017-04-17 14:00:00,105.71,105.81,105.7,105.77,9980.0,85.04,85.1205,85.032,85.0883,9980.0
2017-04-17 14:30:00,105.76,105.84,105.76,105.82,15276.0,85.0803,85.1446,85.0803,85.1285,15276.0
2017-04-17 15:00:00,105.82,106.13,105.78,106.1,29146.0,85.1285,85.3779,85.0964,85.3538,29146.0
2017-04-17 15:30:00,106.09,106.21,106.05,106.14,42513.0,85.3457,85.4423,85.3136,85.386,42513.0
2017-04-18 09:30:00,105.63,105.66,105.27,105.3,12956.0,84.9757,84.9998,84.6861,84.7102,12956.0
2017-04-18 10:00:00,105.35,105.45,105.2,105.28,29835.0,84.7504,84.8309,84.6298,84.6941,29835.0
2017-04-18 10:30:00,105.26,105.38,105.24,105.29,16599.0,84.678,84.7746,84.6619,84.7022,16599.0
2017-04-18 11:00:00,105.3,105.44,105.28,105.42,4943.0,84.7102,84.8228,84.6941,84.8067,4943.0
2017-04-18 11:30:00,105.36,105.36,105.15,105.21,9916.0,84.7585,84.7585,84.5895,84.6378,9916.0
2017-04-18 12:00:00,105.26,105.26,105.08,105.18,5182.0,84.678,84.678,84.5332,84.6137,5182.0
2017-04-18 12:30:00,105.15,105.21,105.15,105.19,1515.0,84.5895,84.6378,84.5895,84.6217,1515.0
2017-04-18 13:00:00,105.17,105.19,105.12,105.17,4379.0,84.6056,84.6217,84.5654,84.6056,4379.0
2017-04-18 13:30:00,105.17,105.31,105.16,105.26,14506.0,84.6056,84.7183,84.5976,84.678,14506.0
2017-04-18 14:00:00,105.3,105.3,105.25,105.3,8957.0,84.7102,84.7102,84.67,84.7102,8957.0
2017-04-18 14:30:00,105.28,105.35,105.19,105.19,10404.0,84.6941,84.7504,84.6217,84.6217,10404.0
2017-04-18 15:00:00,105.24,105.3,105.19,105.29,20209.0,84.6619,84.7102,84.6217,84.7022,20209.0
2017-04-18 15:30:00,105.31,105.39,105.26,105.31,24542.0,84.7183,84.7826,84.678,84.7183,24542.0
2017-04-19 09:30:00,105.0,105.1,104.87,105.06,32573.0,84.4689,84.5493,84.3643,84.5171,32573.0
2017-04-19 10:00:00,105.08,105.11,104.94,104.95,11242.0,84.5332,84.5574,84.4206,84.4286,11242.0
2017-04-19 10:30:00,104.94,104.99,104.89,104.92,11005.0,84.4206,84.4608,84.3804,84.4045,11005.0
2017-04-19 11:00:00,104.95,104.96,104.83,104.86,4286.0,84.4286,84.4367,84.3321,84.3562,4286.0
2017-04-19 11:30:00,104.86,104.94,104.74,104.78,10406.0,84.3562,84.4206,84.2597,84.2919,10406.0
2017-04-19 12:00:00,104.81,104.83,104.7,104.78,6191.0,84.316,84.3321,84.2275,84.2919,6191.0
2017-04-19 12:30:00,104.7,104.82,104.7,104.8,7987.0,84.2275,84.3241,84.2275,84.308,7987.0
2017-04-19 13:00:00,104.8,104.84,104.71,104.8,7006.0,84.308,84.3402,84.2356,84.308,7006.0
2017-04-19 13:30:00,104.79,104.86,104.78,104.84,4555.0,84.2999,84.3562,84.2919,84.3402,4555.0
2017-04-19 14:00:00,104.84,104.9,104.77,104.82,10210.0,84.3402,84.3884,84.2838,84.3241,10210.0
2017-04-19 14:30:00,104.82,104.85,104.59,104.59,13406.0,84.3241,84.3482,84.139,84.139,13406.0
2017-04-19 15:00:00,104.62,104.72,104.54,104.57,11833.0,84.1632,84.2436,84.0988,84.1229,11833.0
2017-04-19 15:30:00,104.57,104.64,104.5,104.6,19276.0,84.1229,84.1793,84.0666,84.1471,19276.0
2017-04-20 09:30:00,105.68,106.13,105.64,105.79,28362.0,85.0159,85.3779,84.9837,85.1044,28362.0
2017-04-20 10:00:00,105.79,105.89,105.74,105.83,31946.0,85.1044,85.1848,85.0642,85.1366,31946.0
2017-04-20 10:30:00,105.83,105.98,105.8,105.98,20270.0,85.1366,85.2572,85.1124,85.2572,20270.0
2017-04-20 11:00:00,105.93,105.98,105.91,105.92,8234.0,85.217,85.2572,85.2009,85.209,8234.0
2017-04-20 11:30:00,105.93,106.07,105.92,106.05,17538.0,85.217,85.3296,85.209,85.3136,17538.0
2017-04-20 12:00:00,106.06,106.15,105.99,106.1,12950.0,85.3216,85.394,85.2653,85.3538,12950.0
2017-04-20 12:30:00,106.13,106.14,106.01,106.01,7640.0,85.3779,85.386,85.2814,85.2814,7640.0
2017-04-20 13:00:00,106.04,106.05,105.94,106.03,9416.0,85.3055,85.3136,85.2251,85.2975,9416.0
2017-04-20 13:30:00,106.01,106.16,106.01,106.1,8343.0,85.2814,85.402,85.2814,85.3538,8343.0
2017-04-20 14:00:00,106.06,106.06,105.95,106.02,5056.0,85.3216,85.3216,85.2331,85.2894,5056.0
2017-04-20 14:30:00,106.01,106.06,105.98,106.02,5051.0,85.2814,85.3216,85.2572,85.2894,5051.0
2017-04-20 15:00:00,106.03,106.03,105.89,105.89,6061.0,85.2975,85.2975,85.1848,85.1848,6061.0
2017-04-20 15:30:00,105.92,106.11,105.92,105.95,34789.0,85.209,85.3618,85.209,85.2331,34789.0
2017-04-21 09:30:00,106.85,107.24,106.7,106.81,27827.0,85.9571,86.2709,85.8365,85.925,27827.0
2017-04-21 10:00:00,106.81,106.84,106.78,106.8,15588.0,85.925,85.9491,85.9008,85.9169,15588.0
2017-04-21 10:30:00,106.81,106.83,106.72,106.79,10479.0,85.925,85.941,85.8525,85.9089,10479.0
2017-04-21 11:00:00,106.75,106.76,106.6,106.73,11737.0,85.8767,85.8847,85.756,85.8606,11737.0
2017-04-21 11:30:00,106.73,106.76,106.69,106.69,4000.0,85.8606,85.8847,85.8284,85.8284,4000.0
2017-04-21 12:00:00,106.69,106.74,106.65,106.67,11056.0,85.8284,85.8686,85.7962,85.8123,11056.0
2017-04-21 12:30:00,106.67,106.72,106.67,106.7,8159.0,85.8123,85.8525,85.8123,85.8365,8159.0
2017-04-21 13:00:00,106.7,106.7,106.46,106.55,11557.0,85.8365,85.8365,85.6434,85.7158,11557.0
2017-04-21 13:30:00,106.54,106.65,106.49,106.65,8482.0,85.7077,85.7962,85.6675,85.7962,8482.0
2017-04-21 14:00:00,106.65,106.7,106.6,106.67,11348.0,85.7962,85.8365,85.756,85.8123,11348.0
2017-04-21 14:30:00,106.69,106.7,106.56,106.63,12215.0,85.8284,85.8365,85.7238,85.7801,12215.0
2017-04-21 15:00:00,106.59,106.59,106.48,106.55,11767.0,85.748,85.748,85.6595,85.7158,11767.0
2017-04-21 15:30:00,106.53,106.65,106.52,106.62,36696.0,85.6997,85.7962,85.6917,85.7721,36696.0
2017-04-24 09:30:00,107.19,107.26,107.05,107.12,59667.0,86.2306,86.287,86.118,86.1743,59667.0
2017-04-24 10:00:00,107.13,107.19,107.04,107.07,9404.0,86.1824,86.2306,86.11,86.1341,9404.0
2017-04-24 10:30:00,107.04,107.08,106.91,106.92,9515.0,86.11,86.1422,86.0054,86.0134,9515.0
2017-04-24 11:00:00,106.9,106.93,106.72,106.77,17372.0,85.9974,86.0215,85.8525,85.8928,17372.0
2017-04-24 11:30:00,106.78,106.87,106.7,106.7,6045.0,85.9008,85.9732,85.8365,85.8365,6045.0
2017-04-24 12:00:00,106.73,106.8,106.73,106.77,3518.0,85.8606,85.9169,85.8606,85.8928,3518.0
2017-04-24 12:30:00,106.77,106.8,106.71,106.73,7823.0,85.8928,85.9169,85.8445,85.8606,7823.0
2017-04-24 13:00:00,106.73,106.86,106.73,106.85,7089.0,85.8606,85.9652,85.8606,85.9571,7089.0
2017-04-24 13:30:00,106.86,106.99,106.86,106.99,14258.0,85.9652,86.0698,85.9652,86.0698,14258.0
2017-04-24 14:00:00,107.0,107.1,106.96,107.06,14552.0,86.0778,86.1582,86.0456,86.1261,14552.0
2017-04-24 14:30:00,107.07,107.15,107.07,107.13,10522.0,86.1341,86.1985,86.1341,86.1824,10522.0
2017-04-24 15:00:00,107.14,107.24,107.12,107.17,14996.0,86.1904,86.2709,86.1743,86.2146,14996.0
2017-04-24 15:30:00,107.2,107.22,106.98,107.01,45167.0,86.2387,86.2548,86.0617,86.0858,45167.0
2017-04-25 09:30:00,108.61,108.94,108.55,108.85,46386.0,87.373,87.6385,87.3247,87.5661,46386.0
2017-04-25 10:00:00,108.82,108.85,108.72,108.72,23785.0,87.5419,87.5661,87.4615,87.4615,23785.0
2017-04-25 10:30:00,108.73,108.73,108.64,108.66,15324.0,87.4695,87.4695,87.3971,87.4132,15324.0
2017-04-25 11:00:00,108.68,108.82,108.68,108.7,20802.0,87.4293,87.5419,87.4293,87.4454,20802.0
2017-04-25 11:30:00,108.67,108.7,108.59,108.62,11133.0,87.4213,87.4454,87.3569,87.381,11133.0
2017-04-25 12:00:00,108.6,108.7,108.57,108.69,11709.0,87.3649,87.4454,87.3408,87.4373,11709.0
2017-04-25 12:30:00,108.66,108.7,108.58,108.63,7284.0,87.4132,87.4454,87.3489,87.3891,7284.0
2017-04-25 13:00:00,108.62,108.7,108.6,108.66,6620.0,87.381,87.4454,87.3649,87.4132,6620.0
2017-04-25 13:30:00,108.66,108.71,108.61,108.67,11289.0,87.4132,87.4534,87.373,87.4213,11289.0
2017-04-25 14:00:00,108.68,108.82,108.68,108.73,10281.0,87.4293,87.5419,87.4293,87.4695,10281.0
2017-04-25 14:30:00,108.7,108.77,108.67,108.69,8530.0,87.4454,87.5017,87.4213,87.4373,8530.0
2017-04-25 15:00:00,108.68,108.79,108.68,108.73,20982.0,87.4293,87.5178,87.4293,87.4695,20982.0
2017-04-25 15:30:00,108.74,108.76,108.63,108.72,62183.0,87.4776,87.4937,87.3891,87.4615,62183.0
2017-04-26 09:30:00,109.95,110.15,109.92,110.09,46470.0,88.451,88.6119,88.4268,88.5636,46470.0
2017-04-26 10:00:00,110.08,110.29,110.04,110.17,24846.0,88.5556,88.7245,88.5234,88.628,24846.0
2017-04-26 10:30:00,110.21,110.34,110.17,110.29,17209.0,88.6601,88.7647,88.628,88.7245,17209.0
2017-04-26 11:00:00,110.29,110.29,110.08,110.24,7665.0,88.7245,88.7245,88.5556,88.6843,7665.0
2017-04-26 11:30:00,110.22,110.28,109.92,109.98,20922.0,88.6682,88.7164,88.4268,88.4751,20922.0
2017-04-26 12:00:00,109.97,110.07,109.96,110.02,9444.0,88.4671,88.5475,88.459,88.5073,9444.0
2017-04-26 12:30:00,110.03,110.18,110.03,110.18,9210.0,88.5153,88.636,88.5153,88.636,9210.0
2017-04-26 13:00:00,110.16,110.17,110.07,110.08,8447.0,88.6199,88.628,88.5475,88.5556,8447.0
2017-04-26 13:30:00,110.1,110.27,110.05,110.16,15057.0,88.5716,88.7084,88.5314,88.6199,15057.0
2017-04-26 14:00:00,110.16,110.19,110.1,110.11,13114.0,88.6199,88.644,88.5716,88.5797,13114.0
2017-04-26 14:30:00,110.14,110.21,110.06,110.08,9938.0,88.6038,88.6601,88.5395,88.5556,9938.0
2017-04-26 15:00:00,110.07,110.16,110.01,110.05,15462.0,88.5475,88.6199,88.4992,88.5314,15462.0
2017-04-26 15:30:00,110.02,110.04,109.8,109.91,44539.0,88.5073,88.5234,88.3303,88.4188,44539.0
2017-04-27 09:30:00,109.8,109.9,109.6,109.61,21403.0,88.3303,88.4107,88.1694,88.1775,21403.0
2017-04-27 10:00:00,109.61,109.61,109.47,109.47,15723.0,88.1775,88.1775,88.0648,88.0648,15723.0
2017-04-27 10:30:00,109.45,109.57,109.33,109.39,14266.0,88.0487,88.1453,87.9522,88.0005,14266.0
2017-04-27 11:00:00,109.38,109.44,109.31,109.33,10372.0,87.9924,88.0407,87.9361,87.9522,10372.0
2017-04-27 11:30:00,109.36,109.47,109.26,109.27,9310.0,87.9763,88.0648,87.8959,87.9039,9310.0
2017-04-27 12:00:00,109.26,109.26,109.2,109.23,8758.0,87.8959,87.8959,87.8476,87.8718,8758.0
2017-04-27 12:30:00,109.2,109.41,109.2,109.41,8150.0,87.8476,88.0166,87.8476,88.0166,8150.0
2017-04-27 13:00:00,109.44,109.44,109.27,109.27,9864.0,88.0407,88.0407,87.9039,87.9039,9864.0
2017-04-27 13:30:00,109.33,109.37,109.29,109.36,7620.0,87.9522,87.9844,87.92,87.9763,7620.0
2017-04-27 14:00:00,109.36,109.43,109.32,109.32,7565.0,87.9763,88.0327,87.9442,87.9442,7565.0
2017-04-27 14:30:00,109.36,109.39,109.32,109.35,9997.0,87.9763,88.0005,87.9442,87.9683,9997.0
2017-04-27 15:00:00,109.38,109.4,109.28,109.29,10810.0,87.9924,88.0085,87.912,87.92,10810.0
2017-04-27 15:30:00,109.33,109.41,109.28,109.4,39695.0,87.9522,88.0166,87.912,88.0085,39695.0
2017-04-28 09:30:00,108.35,108.59,108.22,108.23,19673.0,87.1638,87.3569,87.0592,87.0673,19673.0
2017-04-28 10:00:00,108.22,108.32,108.2,108.32,8679.0,87.0592,87.1397,87.0432,87.1397,8679.0
2017-04-28 10:30:00,108.29,108.33,108.2,108.23,3591.0,87.1156,87.1477,87.0432,87.0673,3591.0
2017-04-28 11:00:00,108.23,108.25,108.17,108.24,6225.0,87.0673,87.0834,87.019,87.0753,6225.0
2017-04-28 11:30:00,108.22,108.23,108.15,108.18,8032.0,87.0592,87.0673,87.0029,87.0271,8032.0
2017-04-28 12:00:00,108.18,108.28,108.18,108.22,9850.0,87.0271,87.1075,87.0271,87.0592,9850.0
2017-04-28 12:30:00,108.2,108.29,108.2,108.25,6284.0,87.0432,87.1156,87.0432,87.0834,6284.0
2017-04-28 13:00:00,108.25,108.3,108.16,108.2,17576.0,87.0834,87.1236,87.011,87.0432,17576.0
2017-04-28 13:30:00,108.2,108.26,108.17,108.2,15865.0,87.0432,87.0914,87.019,87.0432,15865.0
2017-04-28 14:00:00,108.2,108.22,108.09,108.13,13240.0,87.0432,87.0592,86.9547,86.9868,13240.0
2017-04-28 14:30:00,108.15,108.23,108.12,108.21,8705.0,87.0029,87.0673,86.9788,87.0512,8705.0
2017-04-28 15:00:00,108.2,108.21,108.12,108.18,12717.0,87.0432,87.0512,86.9788,87.0271,12717.0
2017-04-28 15:30:00,108.18,108.18,108.07,108.11,48574.0,87.0271,87.0271,86.9386,86.9708,48574.0
2017-05-01 09:30:00,108.29,108.35,108.14,108.2,3837.0,87.1156,87.1638,86.9949,87.0432,3837.0
2017-05-01 10:00:00,108.17,108.18,108.09,108.12,2397.0,87.019,87.0271,86.9547,86.9788,2397.0
2017-05-01 10:30:00,108.12,108.31,108.09,108.31,3724.0,86.9788,87.1316,86.9547,87.1316,3724.0
2017-05-01 11:00:00,108.3,108.32,108.21,108.22,3908.0,87.1236,87.1397,87.0512,87.0592,3908.0
2017-05-01 11:30:00,108.23,108.3,108.21,108.29,4493.0,87.0673,87.1236,87.0512,87.1156,4493.0
2017-05-01 12:00:00,108.31,108.31,108.22,108.22,5675.0,87.1316,87.1316,87.0592,87.0592,5675.0
2017-05-01 12:30:00,108.23,108.33,108.17,108.23,3985.0,87.0673,87.1477,87.019,87.0673,3985.0
2017-05-01 13:00:00,108.23,108.37,108.23,108.37,2904.0,87.0673,87.1799,87.0673,87.1799,2904.0
2017-05-01 13:30:00,108.38,108.38,108.31,108.38,6024.0,87.188,87.188,87.1316,87.188,6024.0
2017-05-01 14:00:00,108.42,108.42,108.31,108.38,3245.0,87.2201,87.2201,87.1316,87.188,3245.0
2017-05-01 14:30:00,108.4,108.4,108.31,108.34,5977.0,87.2041,87.2041,87.1316,87.1558,5977.0
2017-05-01 15:00:00,108.36,108.4,108.29,108.35,6360.0,87.1719,87.2041,87.1156,87.1638,6360.0
2017-05-01 15:30:00,108.3,108.33,108.22,108.3,22238.0,87.1236,87.1477,87.0592,87.1236,22238.0
2017-05-02 09:30:00,109.52,109.68,109.15,109.19,53189.0,88.1051,88.2338,87.8074,87.8396,53189.0
2017-05-02 10:00:00,109.19,109.29,109.07,109.23,28669.0,87.8396,87.92,87.743,87.8718,28669.0
2017-05-02 10:30:00,109.23,109.27,109.19,109.24,13693.0,87.8718,87.9039,87.8396,87.8798,13693.0
2017-05-02 11:00:00,109.25,109.3,109.21,109.29,16010.0,87.8878,87.9281,87.8557,87.92,16010.0
2017-05-02 11:30:00,109.3,109.33,109.24,109.33,12250.0,87.9281,87.9522,87.8798,87.9522,12250.0
2017-05-02 12:00:00,109.32,109.41,109.3,109.4,8658.0,87.9442,88.0166,87.9281,88.0085,8658.0
2017-05-02 12:30:00,109.41,109.46,109.34,109.35,16800.0,88.0166,88.0568,87.9602,87.9683,16800.0
2017-05-02 13:00:00,109.36,109.36,109.27,109.27,8896.0,87.9763,87.9763,87.9039,87.9039,8896.0
2017-05-02 13:30:00,109.27,109.3,109.23,109.26,3693.0,87.9039,87.9281,87.8718,87.8959,3693.0
2017-05-02 14:00:00,109.25,109.28,109.23,109.25,7225.0,87.8878,87.912,87.8718,87.8878,7225.0
2017-05-02 14:30:00,109.24,109.24,109.12,109.13,10820.0,87.8798,87.8798,87.7833,87.7913,10820.0
2017-05-02 15:00:00,109.08,109.22,109.07,109.17,12950.0,87.7511,87.8637,87.743,87.8235,12950.0
2017-05-02 15:30:00,109.17,109.24,109.11,109.22,27099.0,87.8235,87.8798,87.7752,87.8637,27099.0
2017-05-03 09:30:00,108.47,108.72,108.32,108.72,27262.0,87.2604,87.4615,87.1397,87.4615,27262.0
2017-05-03 10:00:00,108.67,108.7,108.49,108.62,23021.0,87.4213,87.4454,87.2765,87.381,23021.0
2017-05-03 10:30:00,108.62,108.64,108.36,108.39,16090.0,87.381,87.3971,87.1719,87.196,16090.0
2017-05-03 11:00:00,108.35,108.66,108.35,108.55,25535.0,87.1638,87.4132,87.1638,87.3247,25535.0
2017-05-03 11:30:00,108.55,108.68,108.49,108.49,24440.0,87.3247,87.4293,87.2765,87.2765,24440.0
2017-05-03 12:00:00,108.47,108.52,108.46,108.47,7240.0,87.2604,87.3006,87.2523,87.2604,7240.0
2017-05-03 12:30:00,108.48,108.55,108.45,108.5,49675.0,87.2684,87.3247,87.2443,87.2845,49675.0
2017-05-03 13:00:00,108.54,108.58,108.48,108.52,6812.0,87.3167,87.3489,87.2684,87.3006,6812.0
2017-05-03 13:30:00,108.54,108.54,108.45,108.46,5187.0,87.3167,87.3167,87.2443,87.2523,5187.0
2017-05-03 14:00:00,108.47,108.55,108.42,108.52,13778.0,87.2604,87.3247,87.2201,87.3006,13778.0
2017-05-03 14:30:00,108.52,108.78,108.51,108.73,69427.0,87.3006,87.5097,87.2925,87.4695,69427.0
2017-05-03 15:00:00,108.74,108.84,108.64,108.78,30069.0,87.4776,87.558,87.3971,87.5097,30069.0
2017-05-03 15:30:00,108.8,109.04,108.8,108.88,29487.0,87.5258,87.7189,87.5258,87.5902,29487.0
2017-05-04 09:30:00,109.27,109.27,108.66,108.73,15474.0,87.9039,87.9039,87.4132,87.4695,15474.0
2017-05-04 10:00:00,108.69,108.79,108.44,108.79,12032.0,87.4373,87.5178,87.2362,87.5178,12032.0
2017-05-04 10:30:00,108.77,108.77,108.66,108.7,4576.0,87.5017,87.5017,87.4132,87.4454,4576.0
2017-05-04 11:00:00,108.69,108.87,108.68,108.83,8942.0,87.4373,87.5821,87.4293,87.55,8942.0
2017-05-04 11:30:00,108.8,108.88,108.66,108.72,4272.0,87.5258,87.5902,87.4132,87.4615,4272.0
2017-05-04 12:00:00,108.68,108.8,108.61,108.69,6973.0,87.4293,87.5258,87.373,87.4373,6973.0
2017-05-04 12:30:00,108.7,108.84,108.64,108.84,8949.0,87.4454,87.558,87.3971,87.558,8949.0
2017-05-04 13:00:00,108.82,108.88,108.79,108.88,2800.0,87.5419,87.5902,87.5178,87.5902,2800.0
2017-05-04 13:30:00,108.86,108.95,108.81,108.92,5588.0,87.5741,87.6465,87.5339,87.6224,5588.0
2017-05-04 14:00:00,108.88,108.98,108.78,108.91,9180.0,87.5902,87.6706,87.5097,87.6143,9180.0
2017-05-04 14:30:00,108.91,108.99,108.87,108.95,8703.0,87.6143,87.6787,87.5821,87.6465,8703.0
2017-05-04 15:00:00,108.88,109.0,108.87,108.98,6682.0,87.5902,87.6867,87.5821,87.6706,6682.0
2017-05-04 15:30:00,108.96,109.14,108.93,109.11,21607.0,87.6546,87.7994,87.6304,87.7752,21607.0
2017-05-05 09:30:00,109.25,109.31,109.13,109.13,11606.0,87.8878,87.9361,87.7913,87.7913,11606.0
2017-05-05 10:00:00,109.17,109.47,109.17,109.46,14298.0,87.8235,88.0648,87.8235,88.0568,14298.0
2017-05-05 10:30:00,109.49,109.61,109.42,109.59,14795.0,88.0809,88.1775,88.0246,88.1614,14795.0
2017-05-05 11:00:00,109.58,109.76,109.58,109.67,30171.0,88.1533,88.2981,88.1533,88.2257,30171.0
2017-05-05 11:30:00,109.63,109.63,109.53,109.63,7151.0,88.1935,88.1935,88.1131,88.1935,7151.0
2017-05-05 12:00:00,109.68,109.68,109.62,109.65,6182.0,88.2338,88.2338,88.1855,88.2096,6182.0
2017-05-05 12:30:00,109.63,109.8,109.63,109.77,6737.0,88.1935,88.3303,88.1935,88.3062,6737.0
2017-05-05 13:00:00,109.74,109.78,109.68,109.72,1890.0,88.282,88.3142,88.2338,88.2659,1890.0
2017-05-05 13:30:00,109.7,109.73,109.67,109.71,7765.0,88.2499,88.274,88.2257,88.2579,7765.0
2017-05-05 14:00:00,109.69,109.74,109.66,109.69,6704.0,88.2418,88.282,88.2177,88.2418,6704.0
2017-05-05 14:30:00,109.66,109.77,109.64,109.77,7046.0,88.2177,88.3062,88.2016,88.3062,7046.0
2017-05-05 15:00:00,109.76,109.9,109.73,109.84,24366.0,88.2981,88.4107,88.274,88.3625,24366.0
2017-05-05 15:30:00,109.85,109.94,109.85,109.89,44803.0,88.3705,88.4429,88.3705,88.4027,44803.0
2017-05-08 09:30:00,110.0,110.17,109.99,110.15,28612.0,88.4912,88.628,88.4832,88.6119,28612.0
2017-05-08 10:00:00,110.17,110.33,110.13,110.27,8584.0,88.628,88.7567,88.5958,88.7084,8584.0
2017-05-08 10:30:00,110.24,110.35,110.22,110.25,8573.0,88.6843,88.7728,88.6682,88.6923,8573.0
2017-05-08 11:00:00,110.22,110.29,110.01,110.06,14617.0,88.6682,88.7245,88.4992,88.5395,14617.0
2017-05-08 11:30:00,110.08,110.24,110.08,110.21,3657.0,88.5556,88.6843,88.5556,88.6601,3657.0
2017-05-08 12:00:00,110.16,110.22,110.15,110.19,1769.0,88.6199,88.6682,88.6119,88.644,1769.0
2017-05-08 12:30:00,110.2,110.22,110.14,110.18,5862.0,88.6521,88.6682,88.6038,88.636,5862.0
2017-05-08 13:00:00,110.16,110.18,110.13,110.15,8687.0,88.6199,88.636,88.5958,88.6119,8687.0
2017-05-08 13:30:00,110.16,110.16,110.1,110.13,9845.0,88.6199,88.6199,88.5716,88.5958,9845.0
2017-05-08 14:00:00,110.14,110.14,110.01,110.08,9082.0,88.6038,88.6038,88.4992,88.5556,9082.0
2017-05-08 14:30:00,110.09,110.16,110.07,110.14,9085.0,88.5636,88.6199,88.5475,88.6038,9085.0
2017-05-08 15:00:00,110.15,110.18,110.11,110.14,7804.0,88.6119,88.636,88.5797,88.6038,7804.0
2017-05-08 15:30:00,110.15,110.21,110.08,110.18,16869.0,88.6119,88.6601,88.5556,88.636,16869.0
2017-05-09 09:30:00,109.04,109.13,108.57,108.69,22521.0,87.7189,87.7913,87.3408,87.4373,22521.0
2017-05-09 10:00:00,108.65,108.77,108.65,108.77,15093.0,87.4052,87.5017,87.4052,87.5017,15093.0
2017-05-09 10:30:00,108.77,108.9,108.71,108.9,16422.0,87.5017,87.6063,87.4534,87.6063,16422.0
2017-05-09 11:00:00,108.91,108.92,108.8,108.83,12110.0,87.6143,87.6224,87.5258,87.55,12110.0
2017-05-09 11:30:00,108.85,108.9,108.81,108.9,7653.0,87.5661,87.6063,87.5339,87.6063,7653.0
2017-05-09 12:00:00,108.86,108.91,108.81,108.86,8282.0,87.5741,87.6143,87.5339,87.5741,8282.0
2017-05-09 12:30:00,108.8,108.91,108.8,108.89,6669.0,87.5258,87.6143,87.5258,87.5982,6669.0
2017-05-09 13:00:00,108.88,108.93,108.85,108.88,9154.0,87.5902,87.6304,87.5661,87.5902,9154.0
2017-05-09 13:30:00,108.88,108.9,108.82,108.88,5301.0,87.5902,87.6063,87.5419,87.5902,5301.0
2017-05-09 14:00:00,108.89,108.91,108.71,108.79,12351.0,87.5982,87.6143,87.4534,87.5178,12351.0
2017-05-09 14:30:00,108.8,108.82,108.72,108.8,11040.0,87.5258,87.5419,87.4615,87.5258,11040.0
2017-05-09 15:00:00,108.78,108.87,108.69,108.72,19518.0,87.5097,87.5821,87.4373,87.4615,19518.0
2017-05-09 15:30:00,108.71,108.71,108.36,108.45,43353.0,87.4534,87.4534,87.1719,87.2443,43353.0
2017-05-10 09:30:00,106.29,106.34,105.69,105.96,72706.0,85.5066,85.5469,85.0239,85.2412,72706.0
2017-05-10 10:00:00,105.97,106.35,105.97,106.22,55128.0,85.2492,85.5549,85.2492,85.4503,55128.0
2017-05-10 10:30:00,106.25,106.25,105.9,105.95,18520.0,85.4745,85.4745,85.1929,85.2331,18520.0
2017-05-10 11:00:00,105.95,105.96,105.75,105.84,25086.0,85.2331,85.2412,85.0722,85.1446,25086.0
2017-05-10 11:30:00,105.86,105.95,105.85,105.89,8867.0,85.1607,85.2331,85.1527,85.1848,8867.0
2017-05-10 12:00:00,105.9,105.9,105.84,105.86,5046.0,85.1929,85.1929,85.1446,85.1607,5046.0
2017-05-10 12:30:00,105.85,106.14,105.83,106.14,12454.0,85.1527,85.386,85.1366,85.386,12454.0
2017-05-10 13:00:00,106.12,106.16,105.92,105.95,28208.0,85.3699,85.402,85.209,85.2331,28208.0
2017-05-10 13:30:00,105.95,105.98,105.77,105.92,28490.0,85.2331,85.2572,85.0883,85.209,28490.0
2017-05-10 14:00:00,105.92,106.15,105.84,105.84,17999.0,85.209,85.394,85.1446,85.1446,17999.0
2017-05-10 14:30:00,105.88,106.06,105.85,105.93,13821.0,85.1768,85.3216,85.1527,85.217,13821.0
2017-05-10 15:00:00,105.93,106.08,105.89,105.92,19877.0,85.217,85.3377,85.1848,85.209,19877.0
2017-05-10 15:30:00,105.92,105.96,105.75,105.79,53371.0,85.209,85.2412,85.0722,85.1044,53371.0
2017-05-11 09:30:00,106.74,106.89,106.31,106.38,69756.0,85.8686,85.9893,85.5227,85.579,69756.0
2017-05-11 10:00:00,106.35,106.56,106.32,106.49,36526.0,85.5549,85.7238,85.5308,85.6675,36526.0
2017-05-11 10:30:00,106.45,106.62,106.43,106.62,10208.0,85.6353,85.7721,85.6193,85.7721,10208.0
2017-05-11 11:00:00,106.62,106.69,106.6,106.66,11943.0,85.7721,85.8284,85.756,85.8043,11943.0
2017-05-11 11:30:00,106.7,106.75,106.66,106.75,8509.0,85.8365,85.8767,85.8043,85.8767,8509.0
2017-05-11 12:00:00,106.75,106.88,106.73,106.84,9798.0,85.8767,85.9813,85.8606,85.9491,9798.0
2017-05-11 12:30:00,106.88,106.89,106.75,106.75,11375.0,85.9813,85.9893,85.8767,85.8767,11375.0
2017-05-11 13:00:00,106.76,106.87,106.75,106.75,7329.0,85.8847,85.9732,85.8767,85.8767,7329.0
2017-05-11 13:30:00,106.76,106.78,106.69,106.73,13365.0,85.8847,85.9008,85.8284,85.8606,13365.0
2017-05-11 14:00:00,106.74,106.84,106.65,106.78,12990.0,85.8686,85.9491,85.7962,85.9008,12990.0
2017-05-11 14:30:00,106.81,106.82,106.73,106.73,8464.0,85.925,85.933,85.8606,85.8606,8464.0
2017-05-11 15:00:00,106.73,106.83,106.73,106.8,13338.0,85.8606,85.941,85.8606,85.9169,13338.0
2017-05-11 15:30:00,106.78,106.92,106.76,106.83,33557.0,85.9008,86.0134,85.8847,85.941,33557.0
2017-05-12 09:30:00,106.17,106.36,106.17,106.28,23137.0,85.4101,85.5629,85.4101,85.4986,23137.0
2017-05-12 10:00:00,106.29,106.39,106.25,106.3,18038.0,85.5066,85.5871,85.4745,85.5147,18038.0
2017-05-12 10:30:00,106.31,106.43,106.31,106.4,17986.0,85.5227,85.6193,85.5227,85.5951,17986.0
2017-05-12 11:00:00,106.43,106.48,106.39,106.46,22640.0,85.6193,85.6595,85.5871,85.6434,22640.0
2017-05-12 11:30:00,106.47,106.58,106.46,106.54,18971.0,85.6514,85.7399,85.6434,85.7077,18971.0
2017-05-12 12:00:00,106.52,106.53,106.48,106.53,10462.0,85.6917,85.6997,85.6595,85.6997,10462.0
2017-05-12 12:30:00,106.53,106.6,106.51,106.54,13658.0,85.6997,85.756,85.6836,85.7077,13658.0
2017-05-12 13:00:00,106.56,106.56,106.47,106.5,10963.0,85.7238,85.7238,85.6514,85.6756,10963.0
2017-05-12 13:30:00,106.5,106.59,106.49,106.59,13913.0,85.6756,85.748,85.6675,85.748,13913.0
2017-05-12 14:00:00,106.58,106.63,106.5,106.52,16431.0,85.7399,85.7801,85.6756,85.6917,16431.0
2017-05-12 14:30:00,106.5,106.52,106.49,106.51,9381.0,85.6756,85.6917,85.6675,85.6836,9381.0
2017-05-12 15:00:00,106.51,106.52,106.47,106.48,11053.0,85.6836,85.6917,85.6514,85.6595,11053.0
2017-05-12 15:30:00,106.48,106.5,106.41,106.41,43762.0,85.6595,85.6756,85.6032,85.6032,43762.0
2017-05-15 09:30:00,106.52,106.52,106.1,106.16,24994.0,85.6917,85.6917,85.3538,85.402,24994.0
2017-05-15 10:00:00,106.24,106.45,106.23,106.44,26135.0,85.4664,85.6353,85.4584,85.6273,26135.0
2017-05-15 10:30:00,106.46,106.55,106.4,106.51,16985.0,85.6434,85.7158,85.5951,85.6836,16985.0
2017-05-15 11:00:00,106.52,106.56,106.51,106.52,15562.0,85.6917,85.7238,85.6836,85.6917,15562.0
2017-05-15 11:30:00,106.53,106.56,106.52,106.55,9246.0,85.6997,85.7238,85.6917,85.7158,9246.0
2017-05-15 12:00:00,106.54,106.54,106.48,106.5,8128.0,85.7077,85.7077,85.6595,85.6756,8128.0
2017-05-15 12:30:00,106.5,106.51,106.47,106.47,2600.0,85.6756,85.6836,85.6514,85.6514,2600.0
2017-05-15 13:00:00,106.48,106.53,106.44,106.48,5610.0,85.6595,85.6997,85.6273,85.6595,5610.0
2017-05-15 13:30:00,106.5,106.53,106.43,106.52,4892.0,85.6756,85.6997,85.6193,85.6917,4892.0
2017-05-15 14:00:00,106.54,106.56,106.47,106.47,4871.0,85.7077,85.7238,85.6514,85.6514,4871.0
2017-05-15 14:30:00,106.48,106.52,106.45,106.46,5458.0,85.6595,85.6917,85.6353,85.6434,5458.0
2017-05-15 15:00:00,106.48,106.52,106.31,106.31,12037.0,85.6595,85.6917,85.5227,85.5227,12037.0
2017-05-15 15:30:00,106.31,106.43,106.31,106.41,34940.0,85.5227,85.6193,85.5227,85.6032,34940.0
2017-05-16 09:30:00,107.1,107.36,107.07,107.2,48214.0,86.1582,86.3674,86.1341,86.2387,48214.0
2017-05-16 10:00:00,107.18,107.24,107.05,107.05,20228.0,86.2226,86.2709,86.118,86.118,20228.0
2017-05-16 10:30:00,107.04,107.13,106.97,107.08,20124.0,86.11,86.1824,86.0537,86.1422,20124.0
2017-05-16 11:00:00,107.09,107.1,106.9,106.9,10410.0,86.1502,86.1582,85.9974,85.9974,10410.0
2017-05-16 11:30:00,106.89,107.0,106.75,106.88,17151.0,85.9893,86.0778,85.8767,85.9813,17151.0
2017-05-16 12:00:00,106.89,106.96,106.83,106.91,11853.0,85.9893,86.0456,85.941,86.0054,11853.0
2017-05-16 12:30:00,106.91,106.93,106.85,106.88,5436.0,86.0054,86.0215,85.9571,85.9813,5436.0
2017-05-16 13:00:00,106.84,106.86,106.72,106.75,8247.0,85.9491,85.9652,85.8525,85.8767,8247.0
2017-05-16 13:30:00,106.72,106.74,106.65,106.72,7319.0,85.8525,85.8686,85.7962,85.8525,7319.0
2017-05-16 14:00:00,106.71,106.96,106.7,106.8,24035.0,85.8445,86.0456,85.8365,85.9169,24035.0
2017-05-16 14:30:00,106.77,106.89,106.77,106.85,15437.0,85.8928,85.9893,85.8928,85.9571,15437.0
2017-05-16 15:00:00,106.81,106.95,106.81,106.91,10270.0,85.925,86.0376,85.925,86.0054,10270.0
2017-05-16 15:30:00,106.9,106.97,106.86,106.92,36629.0,85.9974,86.0537,85.9652,86.0134,36629.0
2017-05-17 09:30:00,106.68,107.0,106.56,106.59,41391.0,85.8204,86.0778,85.7238,85.748,41391.0
2017-05-17 10:00:00,106.6,107.35,106.4,106.44,31443.0,85.756,86.3594,85.5951,85.6273,31443.0
2017-05-17 10:30:00,106.44,106.5,106.25,106.35,11615.0,85.6273,85.6756,85.4745,85.5549,11615.0
2017-05-17 11:00:00,106.32,106.36,106.19,106.29,9353.0,85.5308,85.5629,85.4262,85.5066,9353.0
2017-05-17 11:30:00,106.28,106.32,106.21,106.29,5011.0,85.4986,85.5308,85.4423,85.5066,5011.0
2017-05-17 12:00:00,106.29,106.34,106.18,106.22,4116.0,85.5066,85.5469,85.4181,85.4503,4116.0
2017-05-17 12:30:00,106.2,106.3,106.16,106.24,6462.0,85.4342,85.5147,85.402,85.4664,6462.0
2017-05-17 13:00:00,106.28,106.35,106.22,106.26,6642.0,85.4986,85.5549,85.4503,85.4825,6642.0
2017-05-17 13:30:00,106.25,106.27,106.11,106.14,9539.0,85.4745,85.4905,85.3618,85.386,9539.0
2017-05-17 14:00:00,106.17,106.17,105.9,105.92,16543.0,85.4101,85.4101,85.1929,85.209,16543.0
2017-05-17 14:30:00,105.92,105.95,105.72,105.86,15437.0,85.209,85.2331,85.0481,85.1607,15437.0
2017-05-17 15:00:00,105.88,105.99,105.77,105.95,11518.0,85.1768,85.2653,85.0883,85.2331,11518.0
2017-05-17 15:30:00,105.97,106.06,105.82,105.84,44149.0,85.2492,85.3216,85.1285,85.1446,44149.0
2017-05-18 09:30:00,105.89,106.27,105.84,105.95,49240.0,85.1848,85.4905,85.1446,85.2331,49240.0
2017-05-18 10:00:00,106.06,106.64,106.01,106.62,10330.0,85.3216,85.7882,85.2814,85.7721,10330.0
2017-05-18 10:30:00,106.6,106.74,106.5,106.58,8790.0,85.756,85.8686,85.6756,85.7399,8790.0
2017-05-18 11:00:00,106.6,106.66,106.51,106.62,6784.0,85.756,85.8043,85.6836,85.7721,6784.0
2017-05-18 11:30:00,106.64,106.69,106.44,106.47,9648.0,85.7882,85.8284,85.6273,85.6514,9648.0
2017-05-18 12:00:00,106.5,106.6,106.35,106.6,14468.0,85.6756,85.756,85.5549,85.756,14468.0
2017-05-18 12:30:00,106.61,106.71,106.55,106.6,4675.0,85.7641,85.8445,85.7158,85.756,4675.0
2017-05-18 13:00:00,106.6,106.6,106.52,106.52,6952.0,85.756,85.756,85.6917,85.6917,6952.0
2017-05-18 13:30:00,106.52,106.69,106.47,106.6,13359.0,85.6917,85.8284,85.6514,85.756,13359.0
2017-05-18 14:00:00,106.62,106.91,106.61,106.86,12170.0,85.7721,86.0054,85.7641,85.9652,12170.0
2017-05-18 14:30:00,106.91,107.0,106.84,106.91,8626.0,86.0054,86.0778,85.9491,86.0054,8626.0
2017-05-18 15:00:00,106.89,106.91,106.81,106.81,6430.0,85.9893,86.0054,85.925,85.925,6430.0
2017-05-18 15:30:00,106.79,106.96,106.75,106.76,23351.0,85.9089,86.0456,85.8767,85.8847,23351.0
2017-05-19 09:30:00,107.1,107.51,107.1,107.48,13743.0,86.1582,86.4881,86.1582,86.4639,13743.0
2017-05-19 10:00:00,107.51,107.64,107.46,107.53,12509.0,86.4881,86.5927,86.4479,86.5042,12509.0
2017-05-19 10:30:00,107.56,107.75,107.55,107.75,8400.0,86.5283,86.6811,86.5203,86.6811,8400.0
2017-05-19 11:00:00,107.76,107.8,107.7,107.75,10460.0,86.6892,86.7214,86.6409,86.6811,10460.0
2017-05-19 11:30:00,107.73,107.73,107.55,107.6,16766.0,86.6651,86.6651,86.5203,86.5605,16766.0
2017-05-19 12:00:00,107.66,107.67,107.61,107.64,5771.0,86.6087,86.6168,86.5685,86.5927,5771.0
2017-05-19 12:30:00,107.64,107.72,107.62,107.7,3756.0,86.5927,86.657,86.5766,86.6409,3756.0
2017-05-19 13:00:00,107.69,107.69,107.57,107.67,9554.0,86.6329,86.6329,86.5363,86.6168,9554.0
2017-05-19 13:30:00,107.65,107.72,107.61,107.71,5867.0,86.6007,86.657,86.5685,86.649,5867.0
2017-05-19 14:00:00,107.7,107.74,107.66,107.72,8351.0,86.6409,86.6731,86.6087,86.657,8351.0
2017-05-19 14:30:00,107.71,107.77,107.67,107.68,7200.0,86.649,86.6972,86.6168,86.6248,7200.0
2017-05-19 15:00:00,107.66,107.68,107.5,107.58,19259.0,86.6087,86.6248,86.48,86.5444,19259.0
2017-05-19 15:30:00,107.58,107.64,107.53,107.6,27896.0,86.5444,86.5927,86.5042,86.5605,27896.0
2017-05-22 09:30:00,107.35,107.96,107.2,107.91,32234.0,86.3594,86.8501,86.2387,86.8099,32234.0
2017-05-22 10:00:00,107.9,107.9,107.57,107.57,20492.0,86.8018,86.8018,86.5363,86.5363,20492.0
2017-05-22 10:30:00,107.6,107.72,107.57,107.66,26870.0,86.5605,86.657,86.5363,86.6087,26870.0
2017-05-22 11:00:00,107.64,107.64,107.41,107.51,44322.0,86.5927,86.5927,86.4076,86.4881,44322.0
2017-05-22 11:30:00,107.49,107.53,107.41,107.5,14337.0,86.472,86.5042,86.4076,86.48,14337.0
2017-05-22 12:00:00,107.51,107.7,107.51,107.62,11362.0,86.4881,86.6409,86.4881,86.5766,11362.0
2017-05-22 12:30:00,107.63,107.65,107.51,107.56,5567.0,86.5846,86.6007,86.4881,86.5283,5567.0
2017-05-22 13:00:00,107.56,107.64,107.56,107.6,3658.0,86.5283,86.5927,86.5283,86.5605,3658.0
2017-05-22 13:30:00,107.64,107.68,107.45,107.46,38198.0,86.5927,86.6248,86.4398,86.4479,38198.0
2017-05-22 14:00:00,107.45,107.45,107.28,107.45,22743.0,86.4398,86.4398,86.303,86.4398,22743.0
2017-05-22 14:30:00,107.45,107.45,107.31,107.33,17788.0,86.4398,86.4398,86.3272,86.3433,17788.0
2017-05-22 15:00:00,107.34,107.41,107.3,107.4,13936.0,86.3513,86.4076,86.3191,86.3996,13936.0
2017-05-22 15:30:00,107.4,107.58,107.39,107.46,30300.0,86.3996,86.5444,86.3915,86.4479,30300.0
2017-05-23 09:30:00,108.04,108.33,108.0,108.3,20347.0,86.9144,87.1477,86.8823,87.1236,20347.0
2017-05-23 10:00:00,108.29,108.37,108.11,108.35,12542.0,87.1156,87.1799,86.9708,87.1638,12542.0
2017-05-23 10:30:00,108.35,108.35,108.16,108.23,14412.0,87.1638,87.1638,87.011,87.0673,14412.0
2017-05-23 11:00:00,108.22,108.35,108.19,108.31,9085.0,87.0592,87.1638,87.0351,87.1316,9085.0
2017-05-23 11:30:00,108.33,108.36,108.28,108.32,9628.0,87.1477,87.1719,87.1075,87.1397,9628.0
2017-05-23 12:00:00,108.33,108.4,108.25,108.29,6487.0,87.1477,87.2041,87.0834,87.1156,6487.0
2017-05-23 12:30:00,108.3,108.36,108.26,108.36,5031.0,87.1236,87.1719,87.0914,87.1719,5031.0
2017-05-23 13:00:00,108.37,108.42,108.34,108.34,3301.0,87.1799,87.2201,87.1558,87.1558,3301.0
2017-05-23 13:30:00,108.4,108.43,108.33,108.36,5198.0,87.2041,87.2282,87.1477,87.1719,5198.0
2017-05-23 14:00:00,108.36,108.42,108.27,108.33,4013.0,87.1719,87.2201,87.0995,87.1477,4013.0
2017-05-23 14:30:00,108.33,108.37,108.28,108.36,9735.0,87.1477,87.1799,87.1075,87.1719,9735.0
2017-05-23 15:00:00,108.34,108.38,108.21,108.21,6608.0,87.1558,87.188,87.0512,87.0512,6608.0
2017-05-23 15:30:00,108.24,108.24,108.06,108.06,27218.0,87.0753,87.0753,86.9305,86.9305,27218.0
2017-05-24 09:30:00,107.5,107.65,107.26,107.29,15883.0,86.48,86.6007,86.287,86.3111,15883.0
2017-05-24 10:00:00,107.27,107.32,107.08,107.2,10091.0,86.295,86.3352,86.1422,86.2387,10091.0
2017-05-24 10:30:00,107.23,107.25,107.02,107.02,4846.0,86.2628,86.2789,86.0939,86.0939,4846.0
2017-05-24 11:00:00,107.04,107.09,107.02,107.07,3215.0,86.11,86.1502,86.0939,86.1341,3215.0
2017-05-24 11:30:00,107.03,107.09,106.95,107.06,9451.0,86.1019,86.1502,86.0376,86.1261,9451.0
2017-05-24 12:00:00,107.02,107.08,107.01,107.04,3634.0,86.0939,86.1422,86.0858,86.11,3634.0
2017-05-24 12:30:00,107.01,107.07,107.01,107.07,2887.0,86.0858,86.1341,86.0858,86.1341,2887.0
2017-05-24 13:00:00,107.06,107.15,107.02,107.02,3986.0,86.1261,86.1985,86.0939,86.0939,3986.0
2017-05-24 13:30:00,107.04,107.16,107.03,107.08,5732.0,86.11,86.2065,86.1019,86.1422,5732.0
2017-05-24 14:00:00,107.11,107.36,107.04,107.32,15327.0,86.1663,86.3674,86.11,86.3352,15327.0
2017-05-24 14:30:00,107.33,107.34,107.26,107.31,4709.0,86.3433,86.3513,86.287,86.3272,4709.0
2017-05-24 15:00:00,107.3,107.3,107.24,107.25,11207.0,86.3191,86.3191,86.2709,86.2789,11207.0
2017-05-24 15:30:00,107.25,107.4,107.21,107.34,22480.0,86.2789,86.3996,86.2467,86.3513,22480.0
2017-05-25 09:30:00,107.26,107.42,107.12,107.38,10944.0,86.287,86.4157,86.1743,86.3835,10944.0
2017-05-25 10:00:00,107.37,107.49,107.32,107.38,16002.0,86.3755,86.472,86.3352,86.3835,16002.0
2017-05-25 10:30:00,107.38,107.54,107.38,107.5,16013.0,86.3835,86.5122,86.3835,86.48,16013.0
2017-05-25 11:00:00,107.5,107.51,107.33,107.39,15011.0,86.48,86.4881,86.3433,86.3915,15011.0
2017-05-25 11:30:00,107.44,107.44,107.24,107.29,11090.0,86.4318,86.4318,86.2709,86.3111,11090.0
2017-05-25 12:00:00,107.28,107.43,107.27,107.35,5564.0,86.303,86.4237,86.295,86.3594,5564.0
2017-05-25 12:30:00,107.44,107.48,107.27,107.29,11102.0,86.4318,86.4639,86.295,86.3111,11102.0
2017-05-25 13:00:00,107.31,107.33,107.15,107.21,7328.0,86.3272,86.3433,86.1985,86.2467,7328.0
2017-05-25 13:30:00,107.21,107.28,107.2,107.22,4416.0,86.2467,86.303,86.2387,86.2548,4416.0
2017-05-25 14:00:00,107.26,107.27,107.22,107.24,3043.0,86.287,86.295,86.2548,86.2709,3043.0
2017-05-25 14:30:00,107.27,107.3,107.2,107.26,10218.0,86.295,86.3191,86.2387,86.287,10218.0
2017-05-25 15:00:00,107.25,107.26,107.19,107.25,9616.0,86.2789,86.287,86.2306,86.2789,9616.0
2017-05-25 15:30:00,107.25,107.42,107.11,107.28,27586.0,86.2789,86.4157,86.1663,86.303,27586.0
2017-05-26 09:30:00,106.78,106.85,106.6,106.74,16876.0,85.9008,85.9571,85.756,85.8686,16876.0
2017-05-26 10:00:00,106.73,106.77,106.69,106.72,8434.0,85.8606,85.8928,85.8284,85.8525,8434.0
2017-05-26 10:30:00,106.75,106.88,106.68,106.83,24484.0,85.8767,85.9813,85.8204,85.941,24484.0
2017-05-26 11:00:00,106.82,106.88,106.78,106.84,8002.0,85.933,85.9813,85.9008,85.9491,8002.0
2017-05-26 11:30:00,106.84,106.97,106.83,106.83,10078.0,85.9491,86.0537,85.941,85.941,10078.0
2017-05-26 12:00:00,106.83,106.87,106.75,106.81,8584.0,85.941,85.9732,85.8767,85.925,8584.0
2017-05-26 12:30:00,106.83,106.9,106.81,106.85,3779.0,85.941,85.9974,85.925,85.9571,3779.0
2017-05-26 13:00:00,106.85,106.87,106.79,106.84,2824.0,85.9571,85.9732,85.9089,85.9491,2824.0
2017-05-26 13:30:00,106.84,106.84,106.78,106.83,3984.0,85.9491,85.9491,85.9008,85.941,3984.0
2017-05-26 14:00:00,106.84,106.89,106.79,106.89,8073.0,85.9491,85.9893,85.9089,85.9893,8073.0
2017-05-26 14:30:00,106.87,107.04,106.86,107.02,10920.0,85.9732,86.11,85.9652,86.0939,10920.0
2017-05-26 15:00:00,107.03,107.04,106.92,106.94,5848.0,86.1019,86.11,86.0134,86.0295,5848.0
2017-05-26 15:30:00,106.95,107.09,106.92,107.09,14949.0,86.0376,86.1502,86.0134,86.1502,14949.0
2017-05-30 09:30:00,107.2,107.87,107.15,107.87,25713.0,86.2387,86.7777,86.1985,86.7777,25713.0
2017-05-30 10:00:00,107.8,107.88,107.73,107.79,8465.0,86.7214,86.7857,86.6651,86.7133,8465.0
2017-05-30 10:30:00,107.81,107.93,107.81,107.86,5938.0,86.7294,86.826,86.7294,86.7696,5938.0
2017-05-30 11:00:00,107.9,108.04,107.9,107.96,10517.0,86.8018,86.9144,86.8018,86.8501,10517.0
2017-05-30 11:30:00,107.97,108.11,107.97,108.0,16759.0,86.8581,86.9708,86.8581,86.8823,16759.0
2017-05-30 12:00:00,108.02,108.05,107.95,108.0,6282.0,86.8984,86.9225,86.842,86.8823,6282.0
2017-05-30 12:30:00,107.98,108.08,107.93,107.94,4896.0,86.8662,86.9466,86.826,86.834,4896.0
2017-05-30 13:00:00,107.99,108.01,107.92,107.92,6341.0,86.8742,86.8903,86.8179,86.8179,6341.0
2017-05-30 13:30:00,107.92,107.99,107.89,107.99,10992.0,86.8179,86.8742,86.7938,86.8742,10992.0
2017-05-30 14:00:00,108.0,108.01,107.95,108.01,7469.0,86.8823,86.8903,86.842,86.8903,7469.0
2017-05-30 14:30:00,107.99,108.02,107.94,107.94,3696.0,86.8742,86.8984,86.834,86.834,3696.0
2017-05-30 15:00:00,107.98,108.08,107.97,108.06,19224.0,86.8662,86.9466,86.8581,86.9305,19224.0
2017-05-30 15:30:00,108.07,108.1,107.88,107.91,32424.0,86.9386,86.9627,86.7857,86.8099,32424.0
2017-05-31 09:30:00,107.37,107.71,107.09,107.09,21872.0,86.3755,86.649,86.1502,86.1502,21872.0
2017-05-31 10:00:00,107.08,107.09,106.75,106.98,13766.0,86.1422,86.1502,85.8767,86.0617,13766.0
2017-05-31 10:30:00,106.97,107.58,106.96,107.58,13699.0,86.0537,86.5444,86.0456,86.5444,13699.0
2017-05-31 11:00:00,107.57,107.58,107.35,107.38,8163.0,86.5363,86.5444,86.3594,86.3835,8163.0
2017-05-31 11:30:00,107.36,107.39,107.26,107.39,11189.0,86.3674,86.3915,86.287,86.3915,11189.0
2017-05-31 12:00:00,107.38,107.45,107.36,107.39,4352.0,86.3835,86.4398,86.3674,86.3915,4352.0
2017-05-31 12:30:00,107.41,107.43,107.33,107.37,4814.0,86.4076,86.4237,86.3433,86.3755,4814.0
2017-05-31 13:00:00,107.4,107.49,107.36,107.43,4584.0,86.3996,86.472,86.3674,86.4237,4584.0
2017-05-31 13:30:00,107.39,107.48,107.38,107.45,3696.0,86.3915,86.4639,86.3835,86.4398,3696.0
2017-05-31 14:00:00,107.47,107.47,107.38,107.43,6270.0,86.4559,86.4559,86.3835,86.4237,6270.0
2017-05-31 14:30:00,107.45,107.49,107.43,107.47,3345.0,86.4398,86.472,86.4237,86.4559,3345.0
2017-05-31 15:00:00,107.47,107.5,107.35,107.35,14082.0,86.4559,86.48,86.3594,86.3594,14082.0
2017-05-31 15:30:00,107.4,107.56,107.39,107.54,28236.0,86.3996,86.5283,86.3915,86.5122,28236.0
2017-06-01 09:30:00,107.84,108.27,107.74,108.24,15683.0,86.7536,87.0995,86.6731,87.0753,15683.0
2017-06-01 10:00:00,108.27,108.42,108.22,108.22,20865.0,87.0995,87.2201,87.0592,87.0592,20865.0
2017-06-01 10:30:00,108.2,108.2,108.02,108.11,6733.0,87.0432,87.0432,86.8984,86.9708,6733.0
2017-06-01 11:00:00,108.11,108.21,108.11,108.17,9383.0,86.9708,87.0512,86.9708,87.019,9383.0
2017-06-01 11:30:00,108.2,108.24,108.18,108.23,7654.0,87.0432,87.0753,87.0271,87.0673,7654.0
2017-06-01 12:00:00,108.24,108.27,108.19,108.26,4249.0,87.0753,87.0995,87.0351,87.0914,4249.0
2017-06-01 12:30:00,108.27,108.31,108.21,108.28,4452.0,87.0995,87.1316,87.0512,87.1075,4452.0
2017-06-01 13:00:00,108.29,108.37,108.27,108.34,6201.0,87.1156,87.1799,87.0995,87.1558,6201.0
2017-06-01 13:30:00,108.35,108.37,108.29,108.33,9819.0,87.1638,87.1799,87.1156,87.1477,9819.0
2017-06-01 14:00:00,108.32,108.37,108.29,108.33,5297.0,87.1397,87.1799,87.1156,87.1477,5297.0
2017-06-01 14:30:00,108.31,108.4,108.29,108.38,8649.0,87.1316,87.2041,87.1156,87.188,8649.0
2017-06-01 15:00:00,108.36,108.37,108.32,108.33,6619.0,87.1719,87.1799,87.1397,87.1477,6619.0
2017-06-01 15:30:00,108.32,108.38,108.28,108.35,18900.0,87.1397,87.188,87.1075,87.1638,18900.0
2017-06-02 09:30:00,109.04,109.11,108.9,108.91,19779.0,87.7189,87.7752,87.6063,87.6143,19779.0
2017-06-02 10:00:00,108.92,108.98,108.87,108.94,6473.0,87.6224,87.6706,87.5821,87.6385,6473.0
2017-06-02 10:30:00,108.96,109.12,108.91,109.12,15859.0,87.6546,87.7833,87.6143,87.7833,15859.0
2017-06-02 11:00:00,109.11,109.49,109.11,109.46,27564.0,87.7752,88.0809,87.7752,88.0568,27564.0
2017-06-02 11:30:00,109.49,109.62,109.46,109.51,14773.0,88.0809,88.1855,88.0568,88.097,14773.0
2017-06-02 12:00:00,109.49,109.5,109.4,109.41,10998.0,88.0809,88.089,88.0085,88.0166,10998.0
2017-06-02 12:30:00,109.39,109.39,109.28,109.38,8305.0,88.0005,88.0005,87.912,87.9924,8305.0
2017-06-02 13:00:00,109.4,109.41,109.32,109.39,7383.0,88.0085,88.0166,87.9442,88.0005,7383.0
2017-06-02 13:30:00,109.39,109.42,109.34,109.4,9236.0,88.0005,88.0246,87.9602,88.0085,9236.0
2017-06-02 14:00:00,109.43,109.48,109.33,109.34,13995.0,88.0327,88.0729,87.9522,87.9602,13995.0
2017-06-02 14:30:00,109.34,109.37,109.28,109.34,11374.0,87.9602,87.9844,87.912,87.9602,11374.0
2017-06-02 15:00:00,109.32,109.35,109.23,109.35,16598.0,87.9442,87.9683,87.8718,87.9683,16598.0
2017-06-02 15:30:00,109.34,109.42,109.28,109.35,42796.0,87.9602,88.0246,87.912,87.9683,42796.0
2017-06-05 09:30:00,107.93,108.23,107.5,107.87,41749.0,86.826,87.0673,86.48,86.7777,41749.0
2017-06-05 10:00:00,107.81,107.97,107.78,107.87,9313.0,86.7294,86.8581,86.7053,86.7777,9313.0
2017-06-05 10:30:00,107.87,107.87,107.79,107.81,7951.0,86.7777,86.7777,86.7133,86.7294,7951.0
2017-06-05 11:00:00,107.8,107.8,107.68,107.68,8688.0,86.7214,86.7214,86.6248,86.6248,8688.0
2017-06-05 11:30:00,107.67,107.76,107.66,107.75,5994.0,86.6168,86.6892,86.6087,86.6811,5994.0
2017-06-05 12:00:00,107.76,107.8,107.71,107.72,6509.0,86.6892,86.7214,86.649,86.657,6509.0
2017-06-05 12:30:00,107.77,107.79,107.72,107.79,2877.0,86.6972,86.7133,86.657,86.7133,2877.0
2017-06-05 13:00:00,107.76,107.81,107.74,107.8,1781.0,86.6892,86.7294,86.6731,86.7214,1781.0
2017-06-05 13:30:00,107.77,107.81,107.71,107.76,2493.0,86.6972,86.7294,86.649,86.6892,2493.0
2017-06-05 14:00:00,107.78,107.8,107.76,107.77,4505.0,86.7053,86.7214,86.6892,86.6972,4505.0
2017-06-05 14:30:00,107.76,107.86,107.76,107.82,6108.0,86.6892,86.7696,86.6892,86.7375,6108.0
2017-06-05 15:00:00,107.81,107.81,107.59,107.6,20216.0,86.7294,86.7294,86.5524,86.5605,20216.0
2017-06-05 15:30:00,107.64,107.76,107.6,107.75,34306.0,86.5927,86.6892,86.5605,86.6811,34306.0
2017-06-06 09:30:00,107.54,107.7,107.53,107.66,12569.0,86.5122,86.6409,86.5042,86.6087,12569.0
2017-06-06 10:00:00,107.65,107.76,107.61,107.75,14063.0,86.6007,86.6892,86.5685,86.6811,14063.0
2017-06-06 10:30:00,107.75,107.86,107.65,107.86,7780.0,86.6811,86.7696,86.6007,86.7696,7780.0
2017-06-06 11:00:00,107.86,107.92,107.75,107.92,13672.0,86.7696,86.8179,86.6811,86.8179,13672.0
2017-06-06 11:30:00,107.92,108.03,107.92,107.94,9473.0,86.8179,86.9064,86.8179,86.834,9473.0
2017-06-06 12:00:00,107.94,107.94,107.87,107.91,4173.0,86.834,86.834,86.7777,86.8099,4173.0
2017-06-06 12:30:00,107.92,107.93,107.86,107.88,4115.0,86.8179,86.826,86.7696,86.7857,4115.0
2017-06-06 13:00:00,107.92,107.92,107.8,107.81,7672.0,86.8179,86.8179,86.7214,86.7294,7672.0
2017-06-06 13:30:00,107.81,107.88,107.77,107.82,10278.0,86.7294,86.7857,86.6972,86.7375,10278.0
2017-06-06 14:00:00,107.84,107.9,107.8,107.85,6792.0,86.7536,86.8018,86.7214,86.7616,6792.0
2017-06-06 14:30:00,107.86,107.92,107.86,107.87,8980.0,86.7696,86.8179,86.7696,86.7777,8980.0
2017-06-06 15:00:00,107.86,107.87,107.76,107.77,6201.0,86.7696,86.7777,86.6892,86.6972,6201.0
2017-06-06 15:30:00,107.76,107.84,107.7,107.78,20487.0,86.6892,86.7536,86.6409,86.7053,20487.0
2017-06-07 09:30:00,107.88,107.98,107.69,107.86,4288.0,86.7857,86.8662,86.6329,86.7696,4288.0
2017-06-07 10:00:00,107.88,107.96,107.84,107.92,6190.0,86.7857,86.8501,86.7536,86.8179,6190.0
2017-06-07 10:30:00,107.88,107.89,107.74,107.77,6015.0,86.7857,86.7938,86.6731,86.6972,6015.0
2017-06-07 11:00:00,107.77,107.79,107.58,107.58,5371.0,86.6972,86.7133,86.5444,86.5444,5371.0
2017-06-07 11:30:00,107.54,107.62,107.52,107.55,5653.0,86.5122,86.5766,86.4961,86.5203,5653.0
2017-06-07 12:00:00,107.55,107.69,107.52,107.69,2400.0,86.5203,86.6329,86.4961,86.6329,2400.0
2017-06-07 12:30:00,107.62,107.62,107.4,107.44,6670.0,86.5766,86.5766,86.3996,86.4318,6670.0
2017-06-07 13:00:00,107.43,107.61,107.43,107.54,3251.0,86.4237,86.5685,86.4237,86.5122,3251.0
2017-06-07 13:30:00,107.55,107.64,107.5,107.62,5352.0,86.5203,86.5927,86.48,86.5766,5352.0
2017-06-07 14:00:00,107.6,107.6,107.5,107.5,1463.0,86.5605,86.5605,86.48,86.48,1463.0
2017-06-07 14:30:00,107.53,107.55,107.45,107.45,10833.0,86.5042,86.5203,86.4398,86.4398,10833.0
2017-06-07 15:00:00,107.47,107.54,107.42,107.54,20499.0,86.4559,86.5122,86.4157,86.5122,20499.0
2017-06-07 15:30:00,107.55,107.64,107.5,107.52,21895.0,86.5203,86.5927,86.48,86.4961,21895.0
2017-06-08 09:30:00,106.5,106.65,106.1,106.21,26683.0,85.6756,85.7962,85.3538,85.4423,26683.0
2017-06-08 10:00:00,106.24,106.24,106.05,106.14,15949.0,85.4664,85.4664,85.3136,85.386,15949.0
2017-06-08 10:30:00,106.13,106.13,106.01,106.05,9530.0,85.3779,85.3779,85.2814,85.3136,9530.0
2017-06-08 11:00:00,106.06,106.14,106.04,106.06,15963.0,85.3216,85.386,85.3055,85.3216,15963.0
2017-06-08 11:30:00,106.07,106.07,105.97,105.98,17078.0,85.3296,85.3296,85.2492,85.2572,17078.0
2017-06-08 12:00:00,105.99,106.11,105.96,106.03,12160.0,85.2653,85.3618,85.2412,85.2975,12160.0
2017-06-08 12:30:00,106.03,106.05,105.94,105.98,21980.0,85.2975,85.3136,85.2251,85.2572,21980.0
2017-06-08 13:00:00,105.98,105.98,105.81,105.86,22517.0,85.2572,85.2572,85.1205,85.1607,22517.0
2017-06-08 13:30:00,105.86,105.87,105.76,105.8,19874.0,85.1607,85.1688,85.0803,85.1124,19874.0
2017-06-08 14:00:00,105.8,105.8,105.6,105.6,29052.0,85.1124,85.1124,84.9515,84.9515,29052.0
2017-06-08 14:30:00,105.6,105.64,105.51,105.63,26776.0,84.9515,84.9837,84.8791,84.9757,26776.0
2017-06-08 15:00:00,105.61,105.76,105.59,105.7,39705.0,84.9596,85.0803,84.9435,85.032,39705.0
2017-06-08 15:30:00,105.69,105.79,105.66,105.76,93132.0,85.0239,85.1044,84.9998,85.0803,93132.0
2017-06-09 09:30:00,105.71,106.01,105.57,105.78,38679.0,85.04,85.2814,84.9274,85.0964,38679.0
2017-06-09 10:00:00,105.75,106.27,105.75,106.21,21080.0,85.0722,85.4905,85.0722,85.4423,21080.0
2017-06-09 10:30:00,106.2,106.25,106.05,106.05,17574.0,85.4342,85.4745,85.3136,85.3136,17574.0
2017-06-09 11:00:00,106.08,106.14,105.9,105.95,13146.0,85.3377,85.386,85.1929,85.2331,13146.0
2017-06-09 11:30:00,105.95,106.08,105.95,106.0,9283.0,85.2331,85.3377,85.2331,85.2733,9283.0
2017-06-09 12:00:00,105.99,105.99,105.84,105.84,11106.0,85.2653,85.2653,85.1446,85.1446,11106.0
2017-06-09 12:30:00,105.89,106.01,105.82,105.99,5926.0,85.1848,85.2814,85.1285,85.2653,5926.0
2017-06-09 13:00:00,105.94,106.0,105.84,105.95,10183.0,85.2251,85.2733,85.1446,85.2331,10183.0
2017-06-09 13:30:00,105.96,105.99,105.78,105.78,6957.0,85.2412,85.2653,85.0964,85.0964,6957.0
2017-06-09 14:00:00,105.78,105.94,105.74,105.85,12056.0,85.0964,85.2251,85.0642,85.1527,12056.0
2017-06-09 14:30:00,105.83,105.88,105.4,105.4,15908.0,85.1366,85.1768,84.7907,84.7907,15908.0
2017-06-09 15:00:00,105.39,105.62,105.35,105.62,24873.0,84.7826,84.9676,84.7504,84.9676,24873.0
2017-06-09 15:30:00,105.58,105.75,105.44,105.74,38992.0,84.9355,85.0722,84.8228,85.0642,38992.0
2017-06-12 09:30:00,106.23,106.64,106.23,106.45,34890.0,85.4584,85.7882,85.4584,85.6353,34890.0
2017-06-12 10:00:00,106.45,106.46,106.35,106.42,19031.0,85.6353,85.6434,85.5549,85.6112,19031.0
2017-06-12 10:30:00,106.45,106.63,106.45,106.48,8139.0,85.6353,85.7801,85.6353,85.6595,8139.0
2017-06-12 11:00:00,106.53,106.59,106.46,106.54,10805.0,85.6997,85.748,85.6434,85.7077,10805.0
2017-06-12 11:30:00,106.57,106.66,106.48,106.5,13772.0,85.7319,85.8043,85.6595,85.6756,13772.0
2017-06-12 12:00:00,106.49,106.51,106.36,106.38,32529.0,85.6675,85.6836,85.5629,85.579,32529.0
2017-06-12 12:30:00,106.37,106.4,106.27,106.29,17547.0,85.571,85.5951,85.4905,85.5066,17547.0
2017-06-12 13:00:00,106.26,106.32,106.2,106.24,41081.0,85.4825,85.5308,85.4342,85.4664,41081.0
2017-06-12 13:30:00,106.25,106.27,106.14,106.14,13256.0,85.4745,85.4905,85.386,85.386,13256.0
2017-06-12 14:00:00,106.14,106.2,106.14,106.16,16657.0,85.386,85.4342,85.386,85.402,16657.0
2017-06-12 14:30:00,106.14,106.22,106.12,106.17,30574.0,85.386,85.4503,85.3699,85.4101,30574.0
2017-06-12 15:00:00,106.18,106.22,106.14,106.18,36822.0,85.4181,85.4503,85.386,85.4181,36822.0
2017-06-12 15:30:00,106.18,106.45,106.11,106.44,61028.0,85.4181,85.6353,85.3618,85.6273,61028.0
2017-06-13 09:30:00,106.93,107.0,106.7,106.75,25798.0,86.0215,86.0778,85.8365,85.8767,25798.0
2017-06-13 10:00:00,106.73,106.97,106.72,106.97,9423.0,85.8606,86.0537,85.8525,86.0537,9423.0
2017-06-13 10:30:00,106.95,107.0,106.9,106.94,6726.0,86.0376,86.0778,85.9974,86.0295,6726.0
2017-06-13 11:00:00,106.95,106.96,106.85,106.93,7049.0,86.0376,86.0456,85.9571,86.0215,7049.0
2017-06-13 11:30:00,106.94,107.1,106.85,106.97,27042.0,86.0295,86.1582,85.9571,86.0537,27042.0
2017-06-13 12:00:00,106.98,107.01,106.91,106.98,3207.0,86.0617,86.0858,86.0054,86.0617,3207.0
2017-06-13 12:30:00,107.03,107.06,107.01,107.02,3826.0,86.1019,86.1261,86.0858,86.0939,3826.0
2017-06-13 13:00:00,107.06,107.09,106.98,106.99,9758.0,86.1261,86.1502,86.0617,86.0698,9758.0
2017-06-13 13:30:00,107.01,107.05,106.98,107.05,2100.0,86.0858,86.118,86.0617,86.118,2100.0
2017-06-13 14:00:00,107.01,107.13,107.01,107.08,10252.0,86.0858,86.1824,86.0858,86.1422,10252.0
2017-06-13 14:30:00,107.08,107.18,107.07,107.08,7011.0,86.1422,86.2226,86.1341,86.1422,7011.0
2017-06-13 15:00:00,107.08,107.22,107.08,107.21,7082.0,86.1422,86.2548,86.1422,86.2467,7082.0
2017-06-13 15:30:00,107.22,107.41,107.19,107.41,46401.0,86.2548,86.4076,86.2306,86.4076,46401.0
2017-06-14 09:30:00,107.13,107.17,106.75,106.85,11028.0,86.1824,86.2146,85.8767,85.9571,11028.0
2017-06-14 10:00:00,106.85,106.85,106.72,106.74,5873.0,85.9571,85.9571,85.8525,85.8686,5873.0
2017-06-14 10:30:00,106.74,106.77,106.49,106.49,8600.0,85.8686,85.8928,85.6675,85.6675,8600.0
2017-06-14 11:00:00,106.5,106.64,106.47,106.63,6340.0,85.6756,85.7882,85.6514,85.7801,6340.0
2017-06-14 11:30:00,106.61,106.61,106.5,106.55,4314.0,85.7641,85.7641,85.6756,85.7158,4314.0
2017-06-14 12:00:00,106.54,106.59,106.5,106.59,3778.0,85.7077,85.748,85.6756,85.748,3778.0
2017-06-14 12:30:00,106.56,106.6,106.54,106.57,4733.0,85.7238,85.756,85.7077,85.7319,4733.0
2017-06-14 13:00:00,106.56,106.64,106.52,106.55,3434.0,85.7238,85.7882,85.6917,85.7158,3434.0
2017-06-14 13:30:00,106.55,106.82,106.55,106.82,7933.0,85.7158,85.933,85.7158,85.933,7933.0
2017-06-14 14:00:00,106.66,106.79,106.57,106.68,7041.0,85.8043,85.9089,85.7319,85.8204,7041.0
2017-06-14 14:30:00,106.7,106.72,106.41,106.45,11992.0,85.8365,85.8525,85.6032,85.6353,11992.0
2017-06-14 15:00:00,106.49,106.51,106.36,106.51,5291.0,85.6675,85.6836,85.5629,85.6836,5291.0
2017-06-14 15:30:00,106.49,106.79,106.49,106.73,20715.0,85.6675,85.9089,85.6675,85.8606,20715.0
2017-06-15 09:30:00,105.49,105.61,105.3,105.42,20740.0,84.8631,84.9596,84.7102,84.8067,20740.0
2017-06-15 10:00:00,105.44,105.5,105.3,105.39,19806.0,84.8228,84.8711,84.7102,84.7826,19806.0
2017-06-15 10:30:00,105.41,105.65,105.37,105.65,20208.0,84.7987,84.9918,84.7665,84.9918,20208.0
2017-06-15 11:00:00,105.66,105.79,105.51,105.53,26528.0,84.9998,85.1044,84.8791,84.8952,26528.0
2017-06-15 11:30:00,105.54,105.57,105.42,105.51,16969.0,84.9033,84.9274,84.8067,84.8791,16969.0
2017-06-15 12:00:00,105.49,105.52,105.46,105.48,12444.0,84.8631,84.8872,84.8389,84.855,12444.0
2017-06-15 12:30:00,105.47,105.63,105.47,105.63,7861.0,84.847,84.9757,84.847,84.9757,7861.0
2017-06-15 13:00:00,105.63,105.85,105.58,105.73,12559.0,84.9757,85.1527,84.9355,85.0561,12559.0
2017-06-15 13:30:00,105.74,105.89,105.73,105.85,8993.0,85.0642,85.1848,85.0561,85.1527,8993.0
2017-06-15 14:00:00,105.85,106.05,105.82,105.98,14631.0,85.1527,85.3136,85.1285,85.2572,14631.0
2017-06-15 14:30:00,105.97,105.99,105.89,105.89,15989.0,85.2492,85.2653,85.1848,85.1848,15989.0
2017-06-15 15:00:00,105.92,105.96,105.69,105.69,36354.0,85.209,85.2412,85.0239,85.0239,36354.0
2017-06-15 15:30:00,105.7,105.83,105.64,105.76,74033.0,85.032,85.1366,84.9837,85.0803,74033.0
2017-06-16 09:30:00,104.99,104.99,104.63,104.67,59128.0,84.4608,84.4608,84.1712,84.2034,59128.0
2017-06-16 10:00:00,104.69,104.74,104.58,104.67,12252.0,84.2195,84.2597,84.131,84.2034,12252.0
2017-06-16 10:30:00,104.67,104.77,104.64,104.7,8988.0,84.2034,84.2838,84.1793,84.2275,8988.0
2017-06-16 11:00:00,104.71,104.79,104.69,104.78,10885.0,84.2356,84.2999,84.2195,84.2919,10885.0
2017-06-16 11:30:00,104.78,104.84,104.78,104.8,6149.0,84.2919,84.3402,84.2919,84.308,6149.0
2017-06-16 12:00:00,104.81,104.85,104.73,104.73,10885.0,84.316,84.3482,84.2517,84.2517,10885.0
2017-06-16 12:30:00,104.73,104.75,104.7,104.73,4434.0,84.2517,84.2678,84.2275,84.2517,4434.0
2017-06-16 13:00:00,104.73,104.73,104.62,104.7,8120.0,84.2517,84.2517,84.1632,84.2275,8120.0
2017-06-16 13:30:00,104.69,104.83,104.67,104.83,7904.0,84.2195,84.3321,84.2034,84.3321,7904.0
2017-06-16 14:00:00,104.8,104.92,104.77,104.89,11266.0,84.308,84.4045,84.2838,84.3804,11266.0
2017-06-16 14:30:00,104.9,104.94,104.81,104.92,14488.0,84.3884,84.4206,84.316,84.4045,14488.0
2017-06-16 15:00:00,104.92,104.92,104.82,104.88,16731.0,84.4045,84.4045,84.3241,84.3723,16731.0
2017-06-16 15:30:00,104.91,104.94,104.77,104.92,47040.0,84.3965,84.4206,84.2838,84.4045,47040.0
2017-06-19 09:30:00,104.6,104.69,104.37,104.45,22527.0,84.1471,84.2195,83.9621,84.0264,22527.0
2017-06-19 10:00:00,104.48,104.64,104.48,104.64,13020.0,84.0505,84.1793,84.0505,84.1793,13020.0
2017-06-19 10:30:00,104.64,104.68,104.58,104.62,8583.0,84.1793,84.2114,84.131,84.1632,8583.0
2017-06-19 11:00:00,104.58,104.63,104.52,104.54,8508.0,84.131,84.1712,84.0827,84.0988,8508.0
2017-06-19 11:30:00,104.54,104.6,104.51,104.6,8550.0,84.0988,84.1471,84.0747,84.1471,8550.0
2017-06-19 12:00:00,104.6,104.65,104.53,104.62,7582.0,84.1471,84.1873,84.0908,84.1632,7582.0
2017-06-19 12:30:00,104.59,104.65,104.55,104.65,8182.0,84.139,84.1873,84.1069,84.1873,8182.0
2017-06-19 13:00:00,104.63,104.65,104.59,104.62,8055.0,84.1712,84.1873,84.139,84.1632,8055.0
2017-06-19 13:30:00,104.66,104.71,104.62,104.67,15118.0,84.1954,84.2356,84.1632,84.2034,15118.0
2017-06-19 14:00:00,104.65,104.68,104.56,104.59,10336.0,84.1873,84.2114,84.1149,84.139,10336.0
2017-06-19 14:30:00,104.59,104.67,104.54,104.54,11982.0,84.139,84.2034,84.0988,84.0988,11982.0
2017-06-19 15:00:00,104.54,104.67,104.54,104.65,21544.0,84.0988,84.2034,84.0988,84.1873,21544.0
2017-06-19 15:30:00,104.66,104.7,104.59,104.69,40251.0,84.1954,84.2275,84.139,84.2195,40251.0
2017-06-20 09:30:00,104.5,104.55,104.37,104.42,18725.0,84.0666,84.1069,83.9621,84.0023,18725.0
2017-06-20 10:00:00,104.41,104.42,104.24,104.28,33260.0,83.9942,84.0023,83.8575,83.8897,33260.0
2017-06-20 10:30:00,104.27,104.31,104.14,104.2,26446.0,83.8816,83.9138,83.777,83.8253,26446.0
2017-06-20 11:00:00,104.21,104.21,104.0,104.0,26675.0,83.8333,83.8333,83.6644,83.6644,26675.0
2017-06-20 11:30:00,104.02,104.03,103.82,103.82,26706.0,83.6805,83.6885,83.5196,83.5196,26706.0
2017-06-20 12:00:00,103.86,103.86,103.72,103.77,16926.0,83.5518,83.5518,83.4392,83.4794,16926.0
2017-06-20 12:30:00,103.76,103.8,103.62,103.75,19346.0,83.4713,83.5035,83.3587,83.4633,19346.0
2017-06-20 13:00:00,103.76,103.83,103.67,103.81,8924.0,83.4713,83.5276,83.3989,83.5116,8924.0
2017-06-20 13:30:00,103.81,103.89,103.8,103.89,8719.0,83.5116,83.5759,83.5035,83.5759,8719.0
2017-06-20 14:00:00,103.9,103.98,103.88,103.91,15985.0,83.584,83.6483,83.5679,83.592,15985.0
2017-06-20 14:30:00,103.93,103.96,103.82,103.88,12847.0,83.6081,83.6322,83.5196,83.5679,12847.0
2017-06-20 15:00:00,103.88,103.96,103.84,103.93,13798.0,83.5679,83.6322,83.5357,83.6081,13798.0
2017-06-20 15:30:00,103.92,103.92,103.75,103.8,25133.0,83.6,83.6,83.4633,83.5035,25133.0
2017-06-21 09:30:00,104.88,104.88,104.56,104.68,21859.0,84.3723,84.3723,84.1149,84.2114,21859.0
2017-06-21 10:00:00,104.7,104.7,104.61,104.64,9956.0,84.2275,84.2275,84.1551,84.1793,9956.0
2017-06-21 10:30:00,104.66,104.8,104.66,104.7,15429.0,84.1954,84.308,84.1954,84.2275,15429.0
2017-06-21 11:00:00,104.67,104.67,104.5,104.58,10400.0,84.2034,84.2034,84.0666,84.131,10400.0
2017-06-21 11:30:00,104.56,104.66,104.56,104.65,5644.0,84.1149,84.1954,84.1149,84.1873,5644.0
2017-06-21 12:00:00,104.67,104.67,104.6,104.64,7965.0,84.2034,84.2034,84.1471,84.1793,7965.0
2017-06-21 12:30:00,104.65,104.67,104.51,104.53,12237.0,84.1873,84.2034,84.0747,84.0908,12237.0
2017-06-21 13:00:00,104.53,104.64,104.53,104.62,6115.0,84.0908,84.1793,84.0908,84.1632,6115.0
2017-06-21 13:30:00,104.61,104.63,104.47,104.52,11513.0,84.1551,84.1712,84.0425,84.0827,11513.0
2017-06-21 14:00:00,104.53,104.55,104.45,104.53,9536.0,84.0908,84.1069,84.0264,84.0908,9536.0
2017-06-21 14:30:00,104.53,104.62,104.5,104.53,8626.0,84.0908,84.1632,84.0666,84.0908,8626.0
2017-06-21 15:00:00,104.54,104.57,104.48,104.49,12793.0,84.0988,84.1229,84.0505,84.0586,12793.0
2017-06-21 15:30:00,104.49,104.55,104.45,104.54,34151.0,84.0586,84.1069,84.0264,84.0988,34151.0
2017-06-22 09:30:00,105.38,105.64,105.36,105.48,30697.0,84.7746,84.9837,84.7585,84.855,30697.0
2017-06-22 10:00:00,105.5,105.53,105.38,105.38,16971.0,84.8711,84.8952,84.7746,84.7746,16971.0
2017-06-22 10:30:00,105.39,105.46,105.32,105.46,15439.0,84.7826,84.8389,84.7263,84.8389,15439.0
2017-06-22 11:00:00,105.47,105.54,105.43,105.51,11875.0,84.847,84.9033,84.8148,84.8791,11875.0
2017-06-22 11:30:00,105.52,105.56,105.48,105.5,7798.0,84.8872,84.9194,84.855,84.8711,7798.0
2017-06-22 12:00:00,105.5,105.55,105.46,105.55,7034.0,84.8711,84.9113,84.8389,84.9113,7034.0
2017-06-22 12:30:00,105.5,105.53,105.46,105.46,5091.0,84.8711,84.8952,84.8389,84.8389,5091.0
2017-06-22 13:00:00,105.48,105.51,105.45,105.46,9373.0,84.855,84.8791,84.8309,84.8389,9373.0
2017-06-22 13:30:00,105.46,105.52,105.43,105.46,10205.0,84.8389,84.8872,84.8148,84.8389,10205.0
2017-06-22 14:00:00,105.44,105.49,105.43,105.49,8208.0,84.8228,84.8631,84.8148,84.8631,8208.0
2017-06-22 14:30:00,105.48,105.54,105.47,105.51,16091.0,84.855,84.9033,84.847,84.8791,16091.0
2017-06-22 15:00:00,105.51,105.55,105.47,105.49,10459.0,84.8791,84.9113,84.847,84.8631,10459.0
2017-06-22 15:30:00,105.49,105.53,105.41,105.46,35890.0,84.8631,84.8952,84.7987,84.8389,35890.0
2017-06-23 09:30:00,105.16,105.16,105.02,105.03,8293.0,84.5976,84.5976,84.485,84.493,8293.0
2017-06-23 10:00:00,105.09,105.13,105.05,105.09,1800.0,84.5413,84.5734,84.5091,84.5413,1800.0
2017-06-23 10:30:00,105.14,105.27,105.13,105.19,2410.0,84.5815,84.6861,84.5734,84.6217,2410.0
2017-06-23 11:00:00,105.15,105.19,105.13,105.13,3727.0,84.5895,84.6217,84.5734,84.5734,3727.0
2017-06-23 11:30:00,105.12,105.16,105.11,105.13,2089.0,84.5654,84.5976,84.5574,84.5734,2089.0
2017-06-23 12:00:00,105.15,105.16,105.14,105.16,1612.0,84.5895,84.5976,84.5815,84.5976,1612.0
2017-06-23 12:30:00,105.19,105.21,105.14,105.21,5663.0,84.6217,84.6378,84.5815,84.6378,5663.0
2017-06-23 13:00:00,105.17,105.2,105.15,105.17,1959.0,84.6056,84.6298,84.5895,84.6056,1959.0
2017-06-23 13:30:00,105.17,105.2,105.15,105.17,5178.0,84.6056,84.6298,84.5895,84.6056,5178.0
2017-06-23 14:00:00,105.16,105.21,105.16,105.18,4724.0,84.5976,84.6378,84.5976,84.6137,4724.0
2017-06-23 14:30:00,105.18,105.21,105.15,105.17,4359.0,84.6137,84.6378,84.5895,84.6056,4359.0
2017-06-23 15:00:00,105.17,105.17,105.1,105.13,10043.0,84.6056,84.6056,84.5493,84.5734,10043.0
2017-06-23 15:30:00,105.13,105.28,105.09,105.22,20214.0,84.5734,84.6941,84.5413,84.6459,20214.0
2017-06-26 09:30:00,105.25,105.46,105.12,105.45,14699.0,84.67,84.8389,84.5654,84.8309,14699.0
2017-06-26 10:00:00,105.47,105.55,105.36,105.41,12719.0,84.847,84.9113,84.7585,84.7987,12719.0
2017-06-26 10:30:00,105.42,105.43,105.16,105.2,9297.0,84.8067,84.8148,84.5976,84.6298,9297.0
2017-06-26 11:00:00,105.19,105.19,105.06,105.15,6565.0,84.6217,84.6217,84.5171,84.5895,6565.0
2017-06-26 11:30:00,105.23,105.3,105.15,105.2,8795.0,84.6539,84.7102,84.5895,84.6298,8795.0
2017-06-26 12:00:00,105.26,105.26,105.13,105.14,2387.0,84.678,84.678,84.5734,84.5815,2387.0
2017-06-26 12:30:00,105.12,105.28,105.12,105.15,10334.0,84.5654,84.6941,84.5654,84.5895,10334.0
2017-06-26 13:00:00,105.17,105.18,105.11,105.13,3660.0,84.6056,84.6137,84.5574,84.5734,3660.0
2017-06-26 13:30:00,105.17,105.17,105.12,105.16,4150.0,84.6056,84.6056,84.5654,84.5976,4150.0
2017-06-26 14:00:00,105.16,105.2,105.09,105.09,6706.0,84.5976,84.6298,84.5413,84.5413,6706.0
2017-06-26 14:30:00,105.1,105.15,105.07,105.15,8633.0,84.5493,84.5895,84.5252,84.5895,8633.0
2017-06-26 15:00:00,105.12,105.14,105.08,105.1,9802.0,84.5654,84.5815,84.5332,84.5493,9802.0
2017-06-26 15:30:00,105.1,105.13,104.97,104.99,27385.0,84.5493,84.5734,84.4447,84.4608,27385.0
2017-06-27 09:30:00,104.98,105.03,104.89,104.97,15756.0,84.4528,84.493,84.3804,84.4447,15756.0
2017-06-27 10:00:00,104.97,105.0,104.89,104.94,6155.0,84.4447,84.4689,84.3804,84.4206,6155.0
2017-06-27 10:30:00,104.96,105.0,104.87,104.9,4830.0,84.4367,84.4689,84.3643,84.3884,4830.0
2017-06-27 11:00:00,104.92,104.98,104.85,104.93,9659.0,84.4045,84.4528,84.3482,84.4126,9659.0
2017-06-27 11:30:00,104.87,104.92,104.75,104.75,8500.0,84.3643,84.4045,84.2678,84.2678,8500.0
2017-06-27 12:00:00,104.79,104.81,104.69,104.69,19918.0,84.2999,84.316,84.2195,84.2195,19918.0
2017-06-27 12:30:00,104.69,104.7,104.62,104.63,5136.0,84.2195,84.2275,84.1632,84.1712,5136.0
2017-06-27 13:00:00,104.63,104.64,104.57,104.62,12749.0,84.1712,84.1793,84.1229,84.1632,12749.0
2017-06-27 13:30:00,104.61,104.62,104.48,104.58,6117.0,84.1551,84.1632,84.0505,84.131,6117.0
2017-06-27 14:00:00,104.58,104.65,104.55,104.65,8437.0,84.131,84.1873,84.1069,84.1873,8437.0
2017-06-27 14:30:00,104.62,104.71,104.58,104.65,7749.0,84.1632,84.2356,84.131,84.1873,7749.0
2017-06-27 15:00:00,104.6,104.64,104.55,104.6,10442.0,84.1471,84.1793,84.1069,84.1471,10442.0
2017-06-27 15:30:00,104.62,104.66,104.51,104.54,41681.0,84.1632,84.1954,84.0747,84.0988,41681.0
2017-06-28 09:30:00,104.99,105.09,104.77,104.92,27181.0,84.4608,84.5413,84.2838,84.4045,27181.0
2017-06-28 10:00:00,104.94,104.98,104.84,104.85,9950.0,84.4206,84.4528,84.3402,84.3482,9950.0
2017-06-28 10:30:00,104.86,104.99,104.83,104.96,11365.0,84.3562,84.4608,84.3321,84.4367,11365.0
2017-06-28 11:00:00,104.94,105.0,104.93,104.98,7057.0,84.4206,84.4689,84.4126,84.4528,7057.0
2017-06-28 11:30:00,104.98,105.13,104.93,105.09,6024.0,84.4528,84.5734,84.4126,84.5413,6024.0
2017-06-28 12:00:00,105.1,105.22,105.07,105.18,11341.0,84.5493,84.6459,84.5252,84.6137,11341.0
2017-06-28 12:30:00,105.18,105.2,105.16,105.16,3733.0,84.6137,84.6298,84.5976,84.5976,3733.0
2017-06-28 13:00:00,105.17,105.2,105.1,105.19,9065.0,84.6056,84.6298,84.5493,84.6217,9065.0
2017-06-28 13:30:00,105.16,105.25,105.12,105.23,19202.0,84.5976,84.67,84.5654,84.6539,19202.0
2017-06-28 14:00:00,105.22,105.24,105.15,105.17,5485.0,84.6459,84.6619,84.5895,84.6056,5485.0
2017-06-28 14:30:00,105.16,105.24,105.14,105.23,6197.0,84.5976,84.6619,84.5815,84.6539,6197.0
2017-06-28 15:00:00,105.24,105.31,105.21,105.31,14295.0,84.6619,84.7183,84.6378,84.7183,14295.0
2017-06-28 15:30:00,105.31,105.35,105.27,105.28,20208.0,84.7183,84.7504,84.6861,84.6941,20208.0
2017-06-29 09:30:00,105.12,105.12,104.67,104.83,16342.0,84.5654,84.5654,84.2034,84.3321,16342.0
2017-06-29 10:00:00,104.81,104.88,104.69,104.75,7078.0,84.316,84.3723,84.2195,84.2678,7078.0
2017-06-29 10:30:00,104.82,104.95,104.76,104.78,5875.0,84.3241,84.4286,84.2758,84.2919,5875.0
2017-06-29 11:00:00,104.77,104.79,104.67,104.67,10230.0,84.2838,84.2999,84.2034,84.2034,10230.0
2017-06-29 11:30:00,104.67,104.68,104.41,104.41,11000.0,84.2034,84.2114,83.9942,83.9942,11000.0
2017-06-29 12:00:00,104.42,104.48,104.34,104.36,13208.0,84.0023,84.0505,83.9379,83.954,13208.0
2017-06-29 12:30:00,104.37,104.37,104.11,104.11,9632.0,83.9621,83.9621,83.7529,83.7529,9632.0
2017-06-29 13:00:00,104.15,104.2,103.89,103.9,6820.0,83.7851,83.8253,83.5759,83.584,6820.0
2017-06-29 13:30:00,103.9,104.14,103.84,104.11,10471.0,83.584,83.777,83.5357,83.7529,10471.0
2017-06-29 14:00:00,104.12,104.39,104.04,104.39,9148.0,83.7609,83.9781,83.6966,83.9781,9148.0
2017-06-29 14:30:00,104.33,104.36,104.25,104.31,7451.0,83.9299,83.954,83.8655,83.9138,7451.0
2017-06-29 15:00:00,104.36,104.46,104.24,104.3,8414.0,83.954,84.0345,83.8575,83.9057,8414.0
2017-06-29 15:30:00,104.33,104.39,104.24,104.34,19293.0,83.9299,83.9781,83.8575,83.9379,19293.0
2017-06-30 09:30:00,105.03,105.18,104.88,105.09,11725.0,84.493,84.6137,84.3723,84.5413,11725.0
2017-06-30 10:00:00,105.09,105.09,104.82,104.82,6827.0,84.5413,84.5413,84.3241,84.3241,6827.0
2017-06-30 10:30:00,104.8,104.86,104.74,104.79,9196.0,84.308,84.3562,84.2597,84.2999,9196.0
2017-06-30 11:00:00,104.76,104.79,104.67,104.7,4678.0,84.2758,84.2999,84.2034,84.2275,4678.0
2017-06-30 11:30:00,104.67,104.73,104.66,104.72,3778.0,84.2034,84.2517,84.1954,84.2436,3778.0
2017-06-30 12:00:00,104.7,104.86,104.7,104.82,6828.0,84.2275,84.3562,84.2275,84.3241,6828.0
2017-06-30 12:30:00,104.8,104.98,104.79,104.9,9684.0,84.308,84.4528,84.2999,84.3884,9684.0
2017-06-30 13:00:00,104.9,105.08,104.88,105.01,12055.0,84.3884,84.5332,84.3723,84.4769,12055.0
2017-06-30 13:30:00,105.0,105.05,104.96,105.05,10494.0,84.4689,84.5091,84.4367,84.5091,10494.0
2017-06-30 14:00:00,105.05,105.13,105.03,105.1,5001.0,84.5091,84.5734,84.493,84.5493,5001.0
2017-06-30 14:30:00,105.11,105.13,105.07,105.1,8594.0,84.5574,84.5734,84.5252,84.5493,8594.0
2017-06-30 15:00:00,105.11,105.27,105.09,105.27,13262.0,84.5574,84.6861,84.5413,84.6861,13262.0
2017-06-30 15:30:00,105.22,105.29,105.0,105.03,25627.0,84.6459,84.7022,84.4689,84.493,25627.0
2017-07-03 09:30:00,105.8,106.19,105.65,106.17,26188.0,85.1124,85.4262,84.9918,85.4101,26188.0
2017-07-03 10:00:00,106.19,106.23,106.11,106.14,11795.0,85.4262,85.4584,85.3618,85.386,11795.0
2017-07-03 10:30:00,106.11,106.3,106.11,106.24,14138.0,85.3618,85.5147,85.3618,85.4664,14138.0
2017-07-03 11:00:00,106.22,106.26,106.14,106.23,13166.0,85.4503,85.4825,85.386,85.4584,13166.0
2017-07-03 11:30:00,106.25,106.3,106.23,106.26,11568.0,85.4745,85.5147,85.4584,85.4825,11568.0
2017-07-03 12:00:00,106.25,106.32,106.05,106.31,31402.0,85.4745,85.5308,85.3136,85.5227,31402.0
2017-07-03 12:30:00,106.34,106.34,106.04,106.07,20471.0,85.5469,85.5469,85.3055,85.3296,20471.0
2017-07-05 09:30:00,108.15,108.37,108.1,108.2,54269.0,87.0029,87.1799,86.9627,87.0432,54269.0
2017-07-05 10:00:00,108.23,108.29,108.14,108.24,21974.0,87.0673,87.1156,86.9949,87.0753,21974.0
2017-07-05 10:30:00,108.23,108.42,108.17,108.39,40569.0,87.0673,87.2201,87.019,87.196,40569.0
2017-07-05 11:00:00,108.4,108.4,108.24,108.34,14245.0,87.2041,87.2041,87.0753,87.1558,14245.0
2017-07-05 11:30:00,108.34,108.37,108.26,108.33,11760.0,87.1558,87.1799,87.0914,87.1477,11760.0
2017-07-05 12:00:00,108.34,108.38,108.29,108.36,10111.0,87.1558,87.188,87.1156,87.1719,10111.0
2017-07-05 12:30:00,108.34,108.37,108.28,108.35,16620.0,87.1558,87.1799,87.1075,87.1638,16620.0
2017-07-05 13:00:00,108.35,108.36,108.3,108.34,8879.0,87.1638,87.1719,87.1236,87.1558,8879.0
2017-07-05 13:30:00,108.34,108.41,108.31,108.39,17204.0,87.1558,87.2121,87.1316,87.196,17204.0
2017-07-05 14:00:00,108.4,108.5,108.39,108.46,28509.0,87.2041,87.2845,87.196,87.2523,28509.0
2017-07-05 14:30:00,108.46,108.71,108.45,108.7,57667.0,87.2523,87.4534,87.2443,87.4454,57667.0
2017-07-05 15:00:00,108.7,108.78,108.68,108.7,51516.0,87.4454,87.5097,87.4293,87.4454,51516.0
2017-07-05 15:30:00,108.7,108.73,108.48,108.53,69682.0,87.4454,87.4695,87.2684,87.3086,69682.0
2017-07-06 09:30:00,108.07,108.1,107.83,107.92,26132.0,86.9386,86.9627,86.7455,86.8179,26132.0
2017-07-06 10:00:00,107.97,108.0,107.6,107.61,21028.0,86.8581,86.8823,86.5605,86.5685,21028.0
2017-07-06 10:30:00,107.61,107.67,107.59,107.61,9320.0,86.5685,86.6168,86.5524,86.5685,9320.0
2017-07-06 11:00:00,107.66,107.78,107.53,107.63,31347.0,86.6087,86.7053,86.5042,86.5846,31347.0
2017-07-06 11:30:00,107.6,107.66,107.59,107.59,9378.0,86.5605,86.6087,86.5524,86.5524,9378.0
2017-07-06 12:00:00,107.59,107.59,107.42,107.44,10586.0,86.5524,86.5524,86.4157,86.4318,10586.0
2017-07-06 12:30:00,107.44,107.48,107.41,107.47,15920.0,86.4318,86.4639,86.4076,86.4559,15920.0
2017-07-06 13:00:00,107.46,107.7,107.46,107.67,10661.0,86.4479,86.6409,86.4479,86.6168,10661.0
2017-07-06 13:30:00,107.67,107.68,107.44,107.49,10705.0,86.6168,86.6248,86.4318,86.472,10705.0
2017-07-06 14:00:00,107.49,107.5,107.41,107.45,7792.0,86.472,86.48,86.4076,86.4398,7792.0
2017-07-06 14:30:00,107.44,107.46,107.39,107.46,10895.0,86.4318,86.4479,86.3915,86.4479,10895.0
2017-07-06 15:00:00,107.45,107.48,107.35,107.35,13911.0,86.4398,86.4639,86.3594,86.3594,13911.0
2017-07-06 15:30:00,107.35,107.49,107.29,107.44,44524.0,86.3594,86.472,86.3111,86.4318,44524.0
2017-07-07 09:30:00,108.15,108.41,108.05,108.33,26923.0,87.0029,87.2121,86.9225,87.1477,26923.0
2017-07-07 10:00:00,108.35,108.4,108.26,108.3,24632.0,87.1638,87.2041,87.0914,87.1236,24632.0
2017-07-07 10:30:00,108.34,108.39,108.29,108.36,15963.0,87.1558,87.196,87.1156,87.1719,15963.0
2017-07-07 11:00:00,108.34,108.37,108.25,108.37,11438.0,87.1558,87.1799,87.0834,87.1799,11438.0
2017-07-07 11:30:00,108.37,108.42,108.36,108.37,7521.0,87.1799,87.2201,87.1719,87.1799,7521.0
2017-07-07 12:00:00,108.4,108.46,108.36,108.43,14735.0,87.2041,87.2523,87.1719,87.2282,14735.0
2017-07-07 12:30:00,108.45,108.45,108.36,108.36,8445.0,87.2443,87.2443,87.1719,87.1719,8445.0
2017-07-07 13:00:00,108.38,108.43,108.37,108.43,7580.0,87.188,87.2282,87.1799,87.2282,7580.0
2017-07-07 13:30:00,108.42,108.48,108.4,108.42,5976.0,87.2201,87.2684,87.2041,87.2201,5976.0
2017-07-07 14:00:00,108.44,108.52,108.42,108.5,13149.0,87.2362,87.3006,87.2201,87.2845,13149.0
2017-07-07 14:30:00,108.49,108.52,108.42,108.43,13025.0,87.2765,87.3006,87.2201,87.2282,13025.0
2017-07-07 15:00:00,108.43,108.45,108.36,108.45,16182.0,87.2282,87.2443,87.1719,87.2443,16182.0
2017-07-07 15:30:00,108.45,108.61,108.45,108.47,29321.0,87.2443,87.373,87.2443,87.2604,29321.0
2017-07-10 09:30:00,108.21,108.46,108.14,108.46,15061.0,87.0512,87.2523,86.9949,87.2523,15061.0
2017-07-10 10:00:00,108.46,108.48,108.28,108.29,6099.0,87.2523,87.2684,87.1075,87.1156,6099.0
2017-07-10 10:30:00,108.3,108.39,108.26,108.36,2718.0,87.1236,87.196,87.0914,87.1719,2718.0
2017-07-10 11:00:00,108.36,108.36,108.32,108.34,9153.0,87.1719,87.1719,87.1397,87.1558,9153.0
2017-07-10 11:30:00,108.35,108.36,108.3,108.35,6734.0,87.1638,87.1719,87.1236,87.1638,6734.0
2017-07-10 12:00:00,108.36,108.36,108.29,108.31,4579.0,87.1719,87.1719,87.1156,87.1316,4579.0
2017-07-10 12:30:00,108.29,108.31,108.28,108.3,1650.0,87.1156,87.1316,87.1075,87.1236,1650.0
2017-07-10 13:00:00,108.31,108.36,108.31,108.35,2374.0,87.1316,87.1719,87.1316,87.1638,2374.0
2017-07-10 13:30:00,108.33,108.35,108.29,108.35,2341.0,87.1477,87.1638,87.1156,87.1638,2341.0
2017-07-10 14:00:00,108.33,108.34,108.26,108.27,3926.0,87.1477,87.1558,87.0914,87.0995,3926.0
2017-07-10 14:30:00,108.29,108.34,108.27,108.3,4002.0,87.1156,87.1558,87.0995,87.1236,4002.0
2017-07-10 15:00:00,108.34,108.35,108.25,108.27,8064.0,87.1558,87.1638,87.0834,87.0995,8064.0
2017-07-10 15:30:00,108.3,108.38,108.25,108.27,15350.0,87.1236,87.188,87.0834,87.0995,15350.0
2017-07-11 09:30:00,108.1,108.46,107.57,108.39,80549.0,86.9627,87.2523,86.5363,87.196,80549.0
2017-07-11 10:00:00,108.36,108.46,108.17,108.42,32175.0,87.1719,87.2523,87.019,87.2201,32175.0
2017-07-11 10:30:00,108.44,108.44,108.14,108.26,23150.0,87.2362,87.2362,86.9949,87.0914,23150.0
2017-07-11 11:00:00,108.27,108.28,107.84,108.05,28601.0,87.0995,87.1075,86.7536,86.9225,28601.0
2017-07-11 11:30:00,108.03,108.26,107.93,108.26,14776.0,86.9064,87.0914,86.826,87.0914,14776.0
2017-07-11 12:00:00,108.26,108.4,108.06,108.08,12399.0,87.0914,87.2041,86.9305,86.9466,12399.0
2017-07-11 12:30:00,108.1,108.2,108.1,108.13,16098.0,86.9627,87.0432,86.9627,86.9868,16098.0
2017-07-11 13:00:00,108.13,108.2,108.12,108.12,14156.0,86.9868,87.0432,86.9788,86.9788,14156.0
2017-07-11 13:30:00,108.11,108.34,108.05,108.2,27182.0,86.9708,87.1558,86.9225,87.0432,27182.0
2017-07-11 14:00:00,108.2,108.32,108.16,108.2,37860.0,87.0432,87.1397,87.011,87.0432,37860.0
2017-07-11 14:30:00,108.2,108.25,108.15,108.2,25428.0,87.0432,87.0834,87.0029,87.0432,25428.0
2017-07-11 15:00:00,108.19,108.4,108.15,108.31,32316.0,87.0351,87.2041,87.0029,87.1316,32316.0
2017-07-11 15:30:00,108.31,108.36,108.19,108.23,71308.0,87.1316,87.1719,87.0351,87.0673,71308.0
2017-07-12 09:30:00,109.62,109.67,109.26,109.66,48709.0,88.1855,88.2257,87.8959,88.2177,48709.0
2017-07-12 10:00:00,109.66,109.84,109.61,109.7,29042.0,88.2177,88.3625,88.1775,88.2499,29042.0
2017-07-12 10:30:00,109.71,109.8,109.58,109.75,19998.0,88.2579,88.3303,88.1533,88.2901,19998.0
2017-07-12 11:00:00,109.72,109.75,109.63,109.63,12212.0,88.2659,88.2901,88.1935,88.1935,12212.0
2017-07-12 11:30:00,109.6,109.62,109.54,109.58,9620.0,88.1694,88.1855,88.1211,88.1533,9620.0
2017-07-12 12:00:00,109.59,109.64,109.51,109.6,13570.0,88.1614,88.2016,88.097,88.1694,13570.0
2017-07-12 12:30:00,109.61,109.62,109.55,109.59,4307.0,88.1775,88.1855,88.1292,88.1614,4307.0
2017-07-12 13:00:00,109.61,109.64,109.55,109.59,8238.0,88.1775,88.2016,88.1292,88.1614,8238.0
2017-07-12 13:30:00,109.59,109.7,109.58,109.7,11197.0,88.1614,88.2499,88.1533,88.2499,11197.0
2017-07-12 14:00:00,109.7,109.74,109.61,109.68,12994.0,88.2499,88.282,88.1775,88.2338,12994.0
2017-07-12 14:30:00,109.65,109.75,109.65,109.7,21930.0,88.2096,88.2901,88.2096,88.2499,21930.0
2017-07-12 15:00:00,109.72,109.86,109.69,109.86,21926.0,88.2659,88.3786,88.2418,88.3786,21926.0
2017-07-12 15:30:00,109.85,109.88,109.77,109.88,54027.0,88.3705,88.3947,88.3062,88.3947,54027.0
2017-07-13 09:30:00,109.53,109.84,109.45,109.84,20904.0,88.1131,88.3625,88.0487,88.3625,20904.0
2017-07-13 10:00:00,109.82,109.9,109.78,109.8,13592.0,88.3464,88.4107,88.3142,88.3303,13592.0
2017-07-13 10:30:00,109.78,109.85,109.7,109.83,7849.0,88.3142,88.3705,88.2499,88.3544,7849.0
2017-07-13 11:00:00,109.8,109.88,109.51,109.51,8019.0,88.3303,88.3947,88.097,88.097,8019.0
2017-07-13 11:30:00,109.55,109.61,109.5,109.59,8073.0,88.1292,88.1775,88.089,88.1614,8073.0
2017-07-13 12:00:00,109.61,109.61,109.5,109.52,6918.0,88.1775,88.1775,88.089,88.1051,6918.0
2017-07-13 12:30:00,109.5,109.62,109.5,109.58,5198.0,88.089,88.1855,88.089,88.1533,5198.0
2017-07-13 13:00:00,109.58,109.6,109.53,109.54,6538.0,88.1533,88.1694,88.1131,88.1211,6538.0
2017-07-13 13:30:00,109.55,109.6,109.53,109.6,7399.0,88.1292,88.1694,88.1131,88.1694,7399.0
2017-07-13 14:00:00,109.6,109.73,109.57,109.7,7776.0,88.1694,88.274,88.1453,88.2499,7776.0
2017-07-13 14:30:00,109.7,109.8,109.69,109.75,7920.0,88.2499,88.3303,88.2418,88.2901,7920.0
2017-07-13 15:00:00,109.76,109.84,109.72,109.78,14554.0,88.2981,88.3625,88.2659,88.3142,14554.0
2017-07-13 15:30:00,109.76,109.87,109.74,109.83,34633.0,88.2981,88.3866,88.282,88.3544,34633.0
2017-07-14 09:30:00,110.05,110.4,110.05,110.36,24289.0,88.5314,88.813,88.5314,88.7808,24289.0
2017-07-14 10:00:00,110.37,110.68,110.37,110.55,25151.0,88.7888,89.0382,88.7888,88.9337,25151.0
2017-07-14 10:30:00,110.58,110.65,110.49,110.49,14323.0,88.9578,89.0141,88.8854,88.8854,14323.0
2017-07-14 11:00:00,110.49,110.53,110.41,110.48,13779.0,88.8854,88.9176,88.821,88.8773,13779.0
2017-07-14 11:30:00,110.48,110.5,110.29,110.3,12006.0,88.8773,88.8934,88.7245,88.7325,12006.0
2017-07-14 12:00:00,110.31,110.39,110.3,110.37,9600.0,88.7406,88.8049,88.7325,88.7888,9600.0
2017-07-14 12:30:00,110.39,110.5,110.37,110.38,13034.0,88.8049,88.8934,88.7888,88.7969,13034.0
2017-07-14 13:00:00,110.4,110.46,110.29,110.29,3781.0,88.813,88.8612,88.7245,88.7245,3781.0
2017-07-14 13:30:00,110.31,110.32,110.26,110.28,5100.0,88.7406,88.7486,88.7004,88.7164,5100.0
2017-07-14 14:00:00,110.28,110.35,110.21,110.34,8936.0,88.7164,88.7728,88.6601,88.7647,8936.0
2017-07-14 14:30:00,110.34,110.48,110.28,110.28,17134.0,88.7647,88.8773,88.7164,88.7164,17134.0
2017-07-14 15:00:00,110.31,110.39,110.12,110.22,15323.0,88.7406,88.8049,88.5877,88.6682,15323.0
2017-07-14 15:30:00,110.22,110.48,110.11,110.18,46959.0,88.6682,88.8773,88.5797,88.636,46959.0
2017-07-17 09:30:00,110.01,110.4,110.01,110.32,16275.0,88.4992,88.813,88.4992,88.7486,16275.0
2017-07-17 10:00:00,110.31,110.44,110.19,110.44,10939.0,88.7406,88.8452,88.644,88.8452,10939.0
2017-07-17 10:30:00,110.4,110.4,110.29,110.31,7283.0,88.813,88.813,88.7245,88.7406,7283.0
2017-07-17 11:00:00,110.31,110.37,110.29,110.33,7309.0,88.7406,88.7888,88.7245,88.7567,7309.0
2017-07-17 11:30:00,110.29,110.29,110.13,110.18,21971.0,88.7245,88.7245,88.5958,88.636,21971.0
2017-07-17 12:00:00,110.19,110.32,110.19,110.3,17943.0,88.644,88.7486,88.644,88.7325,17943.0
2017-07-17 12:30:00,110.32,110.34,110.26,110.31,13926.0,88.7486,88.7647,88.7004,88.7406,13926.0
2017-07-17 13:00:00,110.3,110.4,110.3,110.32,10005.0,88.7325,88.813,88.7325,88.7486,10005.0
2017-07-17 13:30:00,110.35,110.37,110.2,110.2,7969.0,88.7728,88.7888,88.6521,88.6521,7969.0
2017-07-17 14:00:00,110.19,110.2,110.08,110.2,11641.0,88.644,88.6521,88.5556,88.6521,11641.0
2017-07-17 14:30:00,110.2,110.21,110.14,110.16,10904.0,88.6521,88.6601,88.6038,88.6199,10904.0
2017-07-17 15:00:00,110.15,110.19,110.11,110.15,23344.0,88.6119,88.644,88.5797,88.6119,23344.0
2017-07-17 15:30:00,110.17,110.34,110.17,110.29,37544.0,88.628,88.7647,88.628,88.7245,37544.0
2017-07-18 09:30:00,110.2,110.2,109.89,109.92,10995.0,88.6521,88.6521,88.4027,88.4268,10995.0
2017-07-18 10:00:00,109.9,109.99,109.85,109.93,31184.0,88.4107,88.4832,88.3705,88.4349,31184.0
2017-07-18 10:30:00,109.91,109.91,109.78,109.84,8350.0,88.4188,88.4188,88.3142,88.3625,8350.0
2017-07-18 11:00:00,109.86,109.86,109.72,109.81,9716.0,88.3786,88.3786,88.2659,88.3383,9716.0
2017-07-18 11:30:00,109.8,109.87,109.78,109.87,7484.0,88.3303,88.3866,88.3142,88.3866,7484.0
2017-07-18 12:00:00,109.87,109.87,109.79,109.79,5445.0,88.3866,88.3866,88.3223,88.3223,5445.0
2017-07-18 12:30:00,109.79,109.8,109.71,109.71,3509.0,88.3223,88.3303,88.2579,88.2579,3509.0
2017-07-18 13:00:00,109.69,109.7,109.66,109.7,8631.0,88.2418,88.2499,88.2177,88.2499,8631.0
2017-07-18 13:30:00,109.69,109.85,109.68,109.82,8611.0,88.2418,88.3705,88.2338,88.3464,8611.0
2017-07-18 14:00:00,109.82,109.85,109.76,109.82,7428.0,88.3464,88.3705,88.2981,88.3464,7428.0
2017-07-18 14:30:00,109.84,109.85,109.76,109.82,7400.0,88.3625,88.3705,88.2981,88.3464,7400.0
2017-07-18 15:00:00,109.83,109.91,109.83,109.89,8916.0,88.3544,88.4188,88.3544,88.4027,8916.0
2017-07-18 15:30:00,109.89,109.99,109.86,109.99,32250.0,88.4027,88.4832,88.3786,88.4832,32250.0
2017-07-19 09:30:00,109.59,109.83,109.56,109.73,25073.0,88.1614,88.3544,88.1372,88.274,25073.0
2017-07-19 10:00:00,109.74,109.79,109.61,109.61,7041.0,88.282,88.3223,88.1775,88.1775,7041.0
2017-07-19 10:30:00,109.64,109.65,109.57,109.6,2948.0,88.2016,88.2096,88.1453,88.1694,2948.0
2017-07-19 11:00:00,109.61,109.72,109.61,109.67,7175.0,88.1775,88.2659,88.1775,88.2257,7175.0
2017-07-19 11:30:00,109.69,109.82,109.68,109.73,5256.0,88.2418,88.3464,88.2338,88.274,5256.0
2017-07-19 12:00:00,109.78,109.79,109.72,109.74,3070.0,88.3142,88.3223,88.2659,88.282,3070.0
2017-07-19 12:30:00,109.72,109.72,109.67,109.67,2695.0,88.2659,88.2659,88.2257,88.2257,2695.0
2017-07-19 13:00:00,109.67,109.7,109.64,109.67,14241.0,88.2257,88.2499,88.2016,88.2257,14241.0
2017-07-19 13:30:00,109.65,109.7,109.65,109.68,3368.0,88.2096,88.2499,88.2096,88.2338,3368.0
2017-07-19 14:00:00,109.67,109.73,109.65,109.7,3216.0,88.2257,88.274,88.2096,88.2499,3216.0
2017-07-19 14:30:00,109.73,109.85,109.73,109.76,10912.0,88.274,88.3705,88.274,88.2981,10912.0
2017-07-19 15:00:00,109.76,109.81,109.75,109.79,6804.0,88.2981,88.3383,88.2901,88.3223,6804.0
2017-07-19 15:30:00,109.79,109.79,109.67,109.74,19818.0,88.3223,88.3223,88.2257,88.282,19818.0
2017-07-20 09:30:00,109.93,110.06,109.82,109.95,14492.0,88.4349,88.5395,88.3464,88.451,14492.0
2017-07-20 10:00:00,109.98,109.99,109.9,109.93,7375.0,88.4751,88.4832,88.4107,88.4349,7375.0
2017-07-20 10:30:00,109.89,110.0,109.72,110.0,10617.0,88.4027,88.4912,88.2659,88.4912,10617.0
2017-07-20 11:00:00,109.97,109.97,109.88,109.92,4204.0,88.4671,88.4671,88.3947,88.4268,4204.0
2017-07-20 11:30:00,109.92,109.92,109.72,109.76,4275.0,88.4268,88.4268,88.2659,88.2981,4275.0
2017-07-20 12:00:00,109.77,109.83,109.7,109.79,9803.0,88.3062,88.3544,88.2499,88.3223,9803.0
2017-07-20 12:30:00,109.79,109.81,109.57,109.57,17633.0,88.3223,88.3383,88.1453,88.1453,17633.0
2017-07-20 13:00:00,109.6,109.7,109.51,109.65,20854.0,88.1694,88.2499,88.097,88.2096,20854.0
2017-07-20 13:30:00,109.64,109.81,109.61,109.79,5283.0,88.2016,88.3383,88.1775,88.3223,5283.0
2017-07-20 14:00:00,109.79,109.8,109.75,109.8,1734.0,88.3223,88.3303,88.2901,88.3303,1734.0
2017-07-20 14:30:00,109.8,109.81,109.75,109.78,5052.0,88.3303,88.3383,88.2901,88.3142,5052.0
2017-07-20 15:00:00,109.79,109.87,109.79,109.85,4945.0,88.3223,88.3866,88.3223,88.3705,4945.0
2017-07-20 15:30:00,109.86,109.88,109.8,109.85,7659.0,88.3786,88.3947,88.3303,88.3705,7659.0
2017-07-21 09:30:00,109.47,109.5,109.07,109.26,15996.0,88.0648,88.089,87.743,87.8959,15996.0
2017-07-21 10:00:00,109.23,109.27,109.16,109.27,8026.0,87.8718,87.9039,87.8154,87.9039,8026.0
2017-07-21 10:30:00,109.25,109.25,109.09,109.18,14388.0,87.8878,87.8878,87.7591,87.8315,14388.0
2017-07-21 11:00:00,109.17,109.22,109.1,109.11,6709.0,87.8235,87.8637,87.7672,87.7752,6709.0
2017-07-21 11:30:00,109.11,109.17,109.05,109.1,7060.0,87.7752,87.8235,87.727,87.7672,7060.0
2017-07-21 12:00:00,109.1,109.15,109.05,109.1,6221.0,87.7672,87.8074,87.727,87.7672,6221.0
2017-07-21 12:30:00,109.12,109.14,109.06,109.08,4598.0,87.7833,87.7994,87.735,87.7511,4598.0
2017-07-21 13:00:00,109.08,109.12,109.07,109.08,8512.0,87.7511,87.7833,87.743,87.7511,8512.0
2017-07-21 13:30:00,109.11,109.33,109.06,109.29,10226.0,87.7752,87.9522,87.735,87.92,10226.0
2017-07-21 14:00:00,109.29,109.39,109.16,109.38,11277.0,87.92,88.0005,87.8154,87.9924,11277.0
2017-07-21 14:30:00,109.37,109.41,109.29,109.3,10384.0,87.9844,88.0166,87.92,87.9281,10384.0
2017-07-21 15:00:00,109.3,109.3,109.22,109.27,9451.0,87.9281,87.9281,87.8637,87.9039,9451.0
2017-07-21 15:30:00,109.26,109.41,109.26,109.31,28752.0,87.8959,88.0166,87.8959,87.9361,28752.0
2017-07-24 09:30:00,109.3,109.31,109.13,109.27,10381.0,87.9281,87.9361,87.7913,87.9039,10381.0
2017-07-24 10:00:00,109.28,109.28,109.19,109.26,3988.0,87.912,87.912,87.8396,87.8959,3988.0
2017-07-24 10:30:00,109.26,109.32,109.25,109.27,4298.0,87.8959,87.9442,87.8878,87.9039,4298.0
2017-07-24 11:00:00,109.27,109.29,109.12,109.12,4750.0,87.9039,87.92,87.7833,87.7833,4750.0
2017-07-24 11:30:00,109.15,109.18,109.1,109.16,1538.0,87.8074,87.8315,87.7672,87.8154,1538.0
2017-07-24 12:00:00,109.16,109.19,109.1,109.15,9451.0,87.8154,87.8396,87.7672,87.8074,9451.0
2017-07-24 12:30:00,109.16,109.26,109.15,109.26,4273.0,87.8154,87.8959,87.8074,87.8959,4273.0
2017-07-24 13:00:00,109.3,109.3,109.16,109.23,3984.0,87.9281,87.9281,87.8154,87.8718,3984.0
2017-07-24 13:30:00,109.22,109.33,109.21,109.32,7470.0,87.8637,87.9522,87.8557,87.9442,7470.0
2017-07-24 14:00:00,109.35,109.42,109.32,109.39,9356.0,87.9683,88.0246,87.9442,88.0005,9356.0
2017-07-24 14:30:00,109.38,109.39,109.32,109.37,5471.0,87.9924,88.0005,87.9442,87.9844,5471.0
2017-07-24 15:00:00,109.38,109.39,109.33,109.38,6210.0,87.9924,88.0005,87.9522,87.9924,6210.0
2017-07-24 15:30:00,109.36,109.45,109.36,109.41,18995.0,87.9763,88.0487,87.9763,88.0166,18995.0
2017-07-25 09:30:00,109.84,110.33,109.76,110.16,28814.0,88.3625,88.7567,88.2981,88.6199,28814.0
2017-07-25 10:00:00,110.15,110.24,110.1,110.15,13164.0,88.6119,88.6843,88.5716,88.6119,13164.0
2017-07-25 10:30:00,110.17,110.3,110.14,110.29,20108.0,88.628,88.7325,88.6038,88.7245,20108.0
2017-07-25 11:00:00,110.29,110.46,110.26,110.45,9618.0,88.7245,88.8612,88.7004,88.8532,9618.0
2017-07-25 11:30:00,110.44,110.48,110.41,110.45,8737.0,88.8452,88.8773,88.821,88.8532,8737.0
2017-07-25 12:00:00,110.45,110.54,110.43,110.48,9448.0,88.8532,88.9256,88.8371,88.8773,9448.0
2017-07-25 12:30:00,110.5,110.53,110.45,110.47,7078.0,88.8934,88.9176,88.8532,88.8693,7078.0
2017-07-25 13:00:00,110.52,110.55,110.47,110.5,6615.0,88.9095,88.9337,88.8693,88.8934,6615.0
2017-07-25 13:30:00,110.49,110.52,110.46,110.49,3599.0,88.8854,88.9095,88.8612,88.8854,3599.0
2017-07-25 14:00:00,110.48,110.5,110.37,110.37,6880.0,88.8773,88.8934,88.7888,88.7888,6880.0
2017-07-25 14:30:00,110.34,110.41,110.33,110.41,7301.0,88.7647,88.821,88.7567,88.821,7301.0
2017-07-25 15:00:00,110.37,110.38,110.28,110.31,10110.0,88.7888,88.7969,88.7164,88.7406,10110.0
2017-07-25 15:30:00,110.31,110.31,110.12,110.14,22135.0,88.7406,88.7406,88.5877,88.6038,22135.0
2017-07-26 09:30:00,110.36,110.59,110.33,110.53,12535.0,88.7808,88.9658,88.7567,88.9176,12535.0
2017-07-26 10:00:00,110.51,110.58,110.51,110.56,10819.0,88.9015,88.9578,88.9015,88.9417,10819.0
2017-07-26 10:30:00,110.54,110.61,110.52,110.59,4224.0,88.9256,88.9819,88.9095,88.9658,4224.0
2017-07-26 11:00:00,110.57,110.58,110.48,110.48,3885.0,88.9497,88.9578,88.8773,88.8773,3885.0
2017-07-26 11:30:00,110.53,110.53,110.41,110.44,1850.0,88.9176,88.9176,88.821,88.8452,1850.0
2017-07-26 12:00:00,110.48,110.52,110.41,110.41,3633.0,88.8773,88.9095,88.821,88.821,3633.0
2017-07-26 12:30:00,110.44,110.49,110.4,110.43,850.0,88.8452,88.8854,88.813,88.8371,850.0
2017-07-26 13:00:00,110.41,110.43,110.4,110.4,2001.0,88.821,88.8371,88.813,88.813,2001.0
2017-07-26 13:30:00,110.43,110.48,110.4,110.4,3649.0,88.8371,88.8773,88.813,88.813,3649.0
2017-07-26 14:00:00,110.38,110.67,110.38,110.67,6028.0,88.7969,89.0302,88.7969,89.0302,6028.0
2017-07-26 14:30:00,110.63,110.68,110.61,110.61,6965.0,88.998,89.0382,88.9819,88.9819,6965.0
2017-07-26 15:00:00,110.61,110.81,110.61,110.8,13226.0,88.9819,89.1428,88.9819,89.1348,13226.0
2017-07-26 15:30:00,110.82,110.89,110.72,110.8,28920.0,89.1509,89.2072,89.0704,89.1348,28920.0
2017-07-27 09:30:00,111.27,111.98,111.22,111.7,55223.0,89.5129,90.084,89.4726,89.8588,55223.0
2017-07-27 10:00:00,111.7,111.84,111.65,111.74,13440.0,89.8588,89.9714,89.8186,89.891,13440.0
2017-07-27 10:30:00,111.74,111.8,111.66,111.71,9086.0,89.891,89.9392,89.8266,89.8668,9086.0
2017-07-27 11:00:00,111.74,111.77,111.61,111.61,7675.0,89.891,89.9151,89.7864,89.7864,7675.0
2017-07-27 11:30:00,111.62,111.68,111.61,111.66,5766.0,89.7944,89.8427,89.7864,89.8266,5766.0
2017-07-27 12:00:00,111.68,111.75,111.67,111.72,6472.0,89.8427,89.899,89.8347,89.8749,6472.0
2017-07-27 12:30:00,111.71,111.73,111.63,111.66,5577.0,89.8668,89.8829,89.8025,89.8266,5577.0
2017-07-27 13:00:00,111.66,111.66,111.38,111.39,8846.0,89.8266,89.8266,89.6014,89.6094,8846.0
2017-07-27 13:30:00,111.4,111.48,111.32,111.44,5025.0,89.6174,89.6818,89.5531,89.6496,5025.0
2017-07-27 14:00:00,111.49,111.57,111.44,111.49,10712.0,89.6898,89.7542,89.6496,89.6898,10712.0
2017-07-27 14:30:00,111.5,111.52,111.45,111.49,7907.0,89.6979,89.714,89.6577,89.6898,7907.0
2017-07-27 15:00:00,111.49,111.59,111.47,111.59,9329.0,89.6898,89.7703,89.6738,89.7703,9329.0
2017-07-27 15:30:00,111.57,111.72,111.56,111.67,20176.0,89.7542,89.8749,89.7462,89.8347,20176.0
2017-07-28 09:30:00,111.83,111.99,111.81,111.96,26259.0,89.9634,90.0921,89.9473,90.0679,26259.0
2017-07-28 10:00:00,111.94,112.0,111.85,111.98,10701.0,90.0519,90.1001,89.9795,90.084,10701.0
2017-07-28 10:30:00,112.0,112.07,111.96,112.07,10577.0,90.1001,90.1564,90.0679,90.1564,10577.0
2017-07-28 11:00:00,112.05,112.05,112.0,112.01,21491.0,90.1403,90.1403,90.1001,90.1082,21491.0
2017-07-28 11:30:00,112.0,112.06,112.0,112.02,3139.0,90.1001,90.1484,90.1001,90.1162,3139.0
2017-07-28 12:00:00,112.03,112.07,112.0,112.03,4236.0,90.1243,90.1564,90.1001,90.1243,4236.0
2017-07-28 12:30:00,112.03,112.03,111.97,111.98,8240.0,90.1243,90.1243,90.076,90.084,8240.0
2017-07-28 13:00:00,111.98,112.01,111.96,111.96,6438.0,90.084,90.1082,90.0679,90.0679,6438.0
2017-07-28 13:30:00,111.96,112.08,111.96,112.01,5273.0,90.0679,90.1645,90.0679,90.1082,5273.0
2017-07-28 14:00:00,112.02,112.03,111.93,111.95,6257.0,90.1162,90.1243,90.0438,90.0599,6257.0
2017-07-28 14:30:00,111.98,112.15,111.97,112.14,4618.0,90.084,90.2208,90.076,90.2128,4618.0
2017-07-28 15:00:00,112.14,112.18,112.07,112.15,21327.0,90.2128,90.2449,90.1564,90.2208,21327.0
2017-07-28 15:30:00,112.16,112.26,112.14,112.23,28474.0,90.2288,90.3093,90.2128,90.2852,28474.0
2017-07-31 09:30:00,113.0,113.0,112.46,112.88,13344.0,90.9046,90.9046,90.4702,90.8081,13344.0
2017-07-31 10:00:00,112.9,112.91,112.82,112.85,10138.0,90.8241,90.8322,90.7598,90.7839,10138.0
2017-07-31 10:30:00,112.83,112.83,112.67,112.73,10552.0,90.7678,90.7678,90.6391,90.6874,10552.0
2017-07-31 11:00:00,112.8,112.81,112.69,112.69,5327.0,90.7437,90.7517,90.6552,90.6552,5327.0
2017-07-31 11:30:00,112.67,112.71,112.64,112.66,7703.0,90.6391,90.6713,90.615,90.6311,7703.0
2017-07-31 12:00:00,112.66,112.67,112.63,112.64,2665.0,90.6311,90.6391,90.6069,90.615,2665.0
2017-07-31 12:30:00,112.67,112.79,112.6,112.78,9593.0,90.6391,90.7357,90.5828,90.7276,9593.0
2017-07-31 13:00:00,112.76,112.78,112.68,112.69,2308.0,90.7115,90.7276,90.6472,90.6552,2308.0
2017-07-31 13:30:00,112.71,112.85,112.71,112.79,7656.0,90.6713,90.7839,90.6713,90.7357,7656.0
2017-07-31 14:00:00,112.76,112.81,112.73,112.81,7179.0,90.7115,90.7517,90.6874,90.7517,7179.0
2017-07-31 14:30:00,112.81,112.91,112.8,112.91,5330.0,90.7517,90.8322,90.7437,90.8322,5330.0
2017-07-31 15:00:00,112.88,112.92,112.84,112.92,5429.0,90.8081,90.8402,90.7759,90.8402,5429.0
2017-07-31 15:30:00,112.89,112.93,112.85,112.85,21333.0,90.8161,90.8483,90.7839,90.7839,21333.0
2017-08-01 09:30:00,114.12,114.23,113.72,113.77,63526.0,91.8056,91.8941,91.4838,91.524,63526.0
2017-08-01 10:00:00,113.74,114.38,113.65,114.17,63483.0,91.4999,92.0148,91.4275,91.8458,63483.0
2017-08-01 10:30:00,114.18,114.3,114.1,114.23,18334.0,91.8539,91.9504,91.7895,91.8941,18334.0
2017-08-01 11:00:00,114.25,114.31,113.59,113.92,21887.0,91.9102,91.9584,91.3792,91.6447,21887.0
2017-08-01 11:30:00,113.96,114.0,113.91,113.99,17867.0,91.6769,91.7091,91.6367,91.701,17867.0
2017-08-01 12:00:00,113.98,114.07,113.96,113.98,10731.0,91.693,91.7654,91.6769,91.693,10731.0
2017-08-01 12:30:00,113.98,114.04,113.93,113.96,10852.0,91.693,91.7412,91.6527,91.6769,10852.0
2017-08-01 13:00:00,113.97,114.0,113.93,113.96,11147.0,91.6849,91.7091,91.6527,91.6769,11147.0
2017-08-01 13:30:00,113.95,114.04,113.95,114.04,8695.0,91.6688,91.7412,91.6688,91.7412,8695.0
2017-08-01 14:00:00,114.02,114.08,113.99,114.01,10968.0,91.7251,91.7734,91.701,91.7171,10968.0
2017-08-01 14:30:00,114.01,114.07,113.95,114.07,9472.0,91.7171,91.7654,91.6688,91.7654,9472.0
2017-08-01 15:00:00,114.07,114.07,113.96,114.01,12627.0,91.7654,91.7654,91.6769,91.7171,12627.0
2017-08-01 15:30:00,114.0,114.17,113.99,114.17,39684.0,91.7091,91.8458,91.701,91.8458,39684.0
2017-08-02 09:30:00,113.78,114.08,113.78,113.85,23265.0,91.5321,91.7734,91.5321,91.5884,23265.0
2017-08-02 10:00:00,113.8,113.85,113.62,113.67,10544.0,91.5482,91.5884,91.4034,91.4436,10544.0
2017-08-02 10:30:00,113.67,113.72,113.54,113.57,13301.0,91.4436,91.4838,91.339,91.3631,13301.0
2017-08-02 11:00:00,113.53,113.65,113.49,113.65,6908.0,91.331,91.4275,91.2988,91.4275,6908.0
2017-08-02 11:30:00,113.67,113.82,113.67,113.76,3784.0,91.4436,91.5643,91.4436,91.516,3784.0
2017-08-02 12:00:00,113.75,113.77,113.7,113.7,4612.0,91.5079,91.524,91.4677,91.4677,4612.0
2017-08-02 12:30:00,113.7,113.73,113.66,113.7,3401.0,91.4677,91.4919,91.4355,91.4677,3401.0
2017-08-02 13:00:00,113.75,113.85,113.74,113.84,2314.0,91.5079,91.5884,91.4999,91.5803,2314.0
2017-08-02 13:30:00,113.85,113.99,113.84,113.9,6648.0,91.5884,91.701,91.5803,91.6286,6648.0
2017-08-02 14:00:00,113.87,113.96,113.86,113.95,9213.0,91.6045,91.6769,91.5964,91.6688,9213.0
2017-08-02 14:30:00,113.99,114.12,113.99,114.11,10561.0,91.701,91.8056,91.701,91.7975,10561.0
2017-08-02 15:00:00,114.1,114.16,114.04,114.12,11984.0,91.7895,91.8378,91.7412,91.8056,11984.0
2017-08-02 15:30:00,114.12,114.18,114.08,114.18,33492.0,91.8056,91.8539,91.7734,91.8539,33492.0
2017-08-03 09:30:00,112.75,112.88,112.29,112.52,15816.0,90.7035,90.8081,90.3334,90.5184,15816.0
2017-08-03 10:00:00,112.51,112.61,112.4,112.55,22373.0,90.5104,90.5909,90.4219,90.5426,22373.0
2017-08-03 10:30:00,112.56,112.64,112.55,112.56,13154.0,90.5506,90.615,90.5426,90.5506,13154.0
2017-08-03 11:00:00,112.57,112.7,112.54,112.54,13706.0,90.5587,90.6633,90.5345,90.5345,13706.0
2017-08-03 11:30:00,112.51,112.52,112.4,112.42,12988.0,90.5104,90.5184,90.4219,90.438,12988.0
2017-08-03 12:00:00,112.44,112.54,112.33,112.38,14396.0,90.4541,90.5345,90.3656,90.4058,14396.0
2017-08-03 12:30:00,112.39,112.48,112.35,112.37,4749.0,90.4139,90.4863,90.3817,90.3978,4749.0
2017-08-03 13:00:00,112.4,112.62,112.39,112.46,10335.0,90.4219,90.5989,90.4139,90.4702,10335.0
2017-08-03 13:30:00,112.45,112.49,112.35,112.44,8394.0,90.4621,90.4943,90.3817,90.4541,8394.0
2017-08-03 14:00:00,112.45,112.52,112.28,112.51,9259.0,90.4621,90.5184,90.3254,90.5104,9259.0
2017-08-03 14:30:00,112.46,112.63,112.41,112.63,27676.0,90.4702,90.6069,90.43,90.6069,27676.0
2017-08-03 15:00:00,112.61,112.62,112.5,112.55,16579.0,90.5909,90.5989,90.5024,90.5426,16579.0
2017-08-03 15:30:00,112.54,112.75,112.39,112.74,44300.0,90.5345,90.7035,90.4139,90.6954,44300.0
2017-08-04 09:30:00,113.76,113.8,113.6,113.65,15174.0,91.516,91.5482,91.3873,91.4275,15174.0
2017-08-04 10:00:00,113.65,113.65,113.44,113.44,9400.0,91.4275,91.4275,91.2586,91.2586,9400.0
2017-08-04 10:30:00,113.44,113.44,112.99,113.24,14554.0,91.2586,91.2586,90.8965,91.0977,14554.0
2017-08-04 11:00:00,113.28,113.43,113.01,113.39,11062.0,91.1298,91.2505,90.9126,91.2183,11062.0
2017-08-04 11:30:00,113.44,113.44,113.36,113.36,3654.0,91.2586,91.2586,91.1942,91.1942,3654.0
2017-08-04 12:00:00,113.42,113.59,113.33,113.43,7052.0,91.2425,91.3792,91.1701,91.2505,7052.0
2017-08-04 12:30:00,113.47,113.47,113.38,113.43,3310.0,91.2827,91.2827,91.2103,91.2505,3310.0
2017-08-04 13:00:00,113.45,113.51,113.4,113.4,3157.0,91.2666,91.3149,91.2264,91.2264,3157.0
2017-08-04 13:30:00,113.43,113.57,113.41,113.55,4909.0,91.2505,91.3631,91.2344,91.347,4909.0
2017-08-04 14:00:00,113.64,113.64,113.43,113.45,5327.0,91.4194,91.4194,91.2505,91.2666,5327.0
2017-08-04 14:30:00,113.47,113.55,113.42,113.42,2881.0,91.2827,91.347,91.2425,91.2425,2881.0
2017-08-04 15:00:00,113.42,113.49,113.35,113.37,4660.0,91.2425,91.2988,91.1862,91.2022,4660.0
2017-08-04 15:30:00,113.35,113.65,113.34,113.65,24817.0,91.1862,91.4275,91.1781,91.4275,24817.0
2017-08-07 09:30:00,113.98,114.13,113.93,113.97,18909.0,91.693,91.8136,91.6527,91.6849,18909.0
2017-08-07 10:00:00,114.01,114.1,113.98,114.0,16657.0,91.7171,91.7895,91.693,91.7091,16657.0
2017-08-07 10:30:00,114.02,114.06,113.99,113.99,10768.0,91.7251,91.7573,91.701,91.701,10768.0
2017-08-07 11:00:00,113.98,113.99,113.92,113.93,11317.0,91.693,91.701,91.6447,91.6527,11317.0
2017-08-07 11:30:00,113.94,114.02,113.94,113.99,2999.0,91.6608,91.7251,91.6608,91.701,2999.0
2017-08-07 12:00:00,113.99,114.06,113.99,114.04,4781.0,91.701,91.7573,91.701,91.7412,4781.0
2017-08-07 12:30:00,114.04,114.08,114.03,114.05,6282.0,91.7412,91.7734,91.7332,91.7493,6282.0
2017-08-07 13:00:00,114.05,114.07,114.03,114.03,2300.0,91.7493,91.7654,91.7332,91.7332,2300.0
2017-08-07 13:30:00,114.04,114.13,114.04,114.1,4083.0,91.7412,91.8136,91.7412,91.7895,4083.0
2017-08-07 14:00:00,114.1,114.12,114.06,114.08,5685.0,91.7895,91.8056,91.7573,91.7734,5685.0
2017-08-07 14:30:00,114.08,114.12,114.07,114.08,2605.0,91.7734,91.8056,91.7654,91.7734,2605.0
2017-08-07 15:00:00,114.09,114.11,114.04,114.09,6172.0,91.7815,91.7975,91.7412,91.7815,6172.0
2017-08-07 15:30:00,114.1,114.16,114.03,114.12,20259.0,91.7895,91.8378,91.7332,91.8056,20259.0
2017-08-08 09:30:00,114.26,114.46,114.26,114.31,8500.0,91.9182,92.0791,91.9182,91.9584,8500.0
2017-08-08 10:00:00,114.31,114.41,114.25,114.3,10460.0,91.9584,92.0389,91.9102,91.9504,10460.0
2017-08-08 10:30:00,114.29,114.37,114.23,114.3,11369.0,91.9424,92.0067,91.8941,91.9504,11369.0
2017-08-08 11:00:00,114.29,114.37,114.29,114.29,3967.0,91.9424,92.0067,91.9424,91.9424,3967.0
2017-08-08 11:30:00,114.29,114.48,114.26,114.45,8324.0,91.9424,92.0952,91.9182,92.0711,8324.0
2017-08-08 12:00:00,114.49,114.49,114.38,114.39,2100.0,92.1032,92.1032,92.0148,92.0228,2100.0
2017-08-08 12:30:00,114.38,114.39,114.28,114.3,5821.0,92.0148,92.0228,91.9343,91.9504,5821.0
2017-08-08 13:00:00,114.31,114.34,114.25,114.26,7411.0,91.9584,91.9826,91.9102,91.9182,7411.0
2017-08-08 13:30:00,114.26,114.31,114.2,114.31,3767.0,91.9182,91.9584,91.87,91.9584,3767.0
2017-08-08 14:00:00,114.28,114.29,114.22,114.28,7808.0,91.9343,91.9424,91.886,91.9343,7808.0
2017-08-08 14:30:00,114.28,114.34,114.24,114.3,8529.0,91.9343,91.9826,91.9021,91.9504,8529.0
2017-08-08 15:00:00,114.3,114.36,114.12,114.19,8637.0,91.9504,91.9987,91.8056,91.8619,8637.0
2017-08-08 15:30:00,114.12,114.22,114.03,114.22,21061.0,91.8056,91.886,91.7332,91.886,21061.0
2017-08-09 09:30:00,113.11,113.29,112.85,113.02,18244.0,90.9931,91.1379,90.7839,90.9207,18244.0
2017-08-09 10:00:00,113.03,113.07,112.91,113.0,7171.0,90.9287,90.9609,90.8322,90.9046,7171.0
2017-08-09 10:30:00,112.98,113.04,112.98,113.04,3586.0,90.8885,90.9368,90.8885,90.9368,3586.0
2017-08-09 11:00:00,113.07,113.17,113.03,113.11,8602.0,90.9609,91.0414,90.9287,90.9931,8602.0
2017-08-09 11:30:00,113.11,113.13,113.04,113.09,1795.0,90.9931,91.0092,90.9368,90.977,1795.0
2017-08-09 12:00:00,113.15,113.18,113.09,113.14,3606.0,91.0253,91.0494,90.977,91.0172,3606.0
2017-08-09 12:30:00,113.13,113.22,113.05,113.17,3928.0,91.0092,91.0816,90.9448,91.0414,3928.0
2017-08-09 13:00:00,113.17,113.23,113.14,113.16,2686.0,91.0414,91.0896,91.0172,91.0333,2686.0
2017-08-09 13:30:00,113.13,113.19,113.05,113.08,2444.0,91.0092,91.0574,90.9448,90.9689,2444.0
2017-08-09 14:00:00,113.07,113.1,113.04,113.04,4400.0,90.9609,90.985,90.9368,90.9368,4400.0
2017-08-09 14:30:00,113.06,113.08,112.98,112.99,5430.0,90.9529,90.9689,90.8885,90.8965,5430.0
2017-08-09 15:00:00,113.01,113.07,112.96,113.03,9835.0,90.9126,90.9609,90.8724,90.9287,9835.0
2017-08-09 15:30:00,113.05,113.19,113.03,113.13,12613.0,90.9448,91.0574,90.9287,91.0092,12613.0
2017-08-10 09:30:00,113.6,113.74,113.5,113.7,29301.0,91.3873,91.4999,91.3068,91.4677,29301.0
2017-08-10 10:00:00,113.66,113.68,113.48,113.65,23466.0,91.4355,91.4516,91.2907,91.4275,23466.0
2017-08-10 10:30:00,113.65,113.77,113.63,113.67,13518.0,91.4275,91.524,91.4114,91.4436,13518.0
2017-08-10 11:00:00,113.67,113.78,113.43,113.43,28947.0,91.4436,91.5321,91.2505,91.2505,28947.0
2017-08-10 11:30:00,113.44,113.44,113.16,113.18,32281.0,91.2586,91.2586,91.0333,91.0494,32281.0
2017-08-10 12:00:00,113.19,113.19,112.91,112.96,11637.0,91.0574,91.0574,90.8322,90.8724,11637.0
2017-08-10 12:30:00,112.91,112.97,112.79,112.95,8445.0,90.8322,90.8805,90.7357,90.8644,8445.0
2017-08-10 13:00:00,112.96,113.07,112.96,113.03,8472.0,90.8724,90.9609,90.8724,90.9287,8472.0
2017-08-10 13:30:00,113.05,113.07,112.91,112.93,6075.0,90.9448,90.9609,90.8322,90.8483,6075.0
2017-08-10 14:00:00,112.96,113.05,112.89,113.02,4382.0,90.8724,90.9448,90.8161,90.9207,4382.0
2017-08-10 14:30:00,113.02,113.07,112.91,112.92,8452.0,90.9207,90.9609,90.8322,90.8402,8452.0
2017-08-10 15:00:00,112.93,112.95,112.62,112.67,12858.0,90.8483,90.8644,90.5989,90.6391,12858.0
2017-08-10 15:30:00,112.64,112.67,112.21,112.4,30826.0,90.615,90.6391,90.2691,90.4219,30826.0
2017-08-11 09:30:00,112.46,112.67,111.95,112.03,51797.0,90.4702,90.6391,90.0599,90.1243,51797.0
2017-08-11 10:00:00,112.05,112.36,111.89,112.15,53359.0,90.1403,90.3897,90.0116,90.2208,53359.0
2017-08-11 10:30:00,112.02,112.22,111.96,112.19,28235.0,90.1162,90.2771,90.0679,90.253,28235.0
2017-08-11 11:00:00,112.18,112.21,111.97,112.0,17360.0,90.2449,90.2691,90.076,90.1001,17360.0
2017-08-11 11:30:00,112.0,112.08,111.95,111.95,14794.0,90.1001,90.1645,90.0599,90.0599,14794.0
2017-08-11 12:00:00,111.96,112.2,111.94,112.02,15743.0,90.0679,90.261,90.0519,90.1162,15743.0
2017-08-11 12:30:00,112.02,112.23,112.01,112.21,6339.0,90.1162,90.2852,90.1082,90.2691,6339.0
2017-08-11 13:00:00,112.17,112.28,112.15,112.21,2400.0,90.2369,90.3254,90.2208,90.2691,2400.0
2017-08-11 13:30:00,112.2,112.28,112.16,112.22,10941.0,90.261,90.3254,90.2288,90.2771,10941.0
2017-08-11 14:00:00,112.22,112.37,112.22,112.32,10660.0,90.2771,90.3978,90.2771,90.3576,10660.0
2017-08-11 14:30:00,112.33,112.38,112.14,112.14,16100.0,90.3656,90.4058,90.2128,90.2128,16100.0
2017-08-11 15:00:00,112.2,112.27,112.12,112.22,27007.0,90.261,90.3173,90.1967,90.2771,27007.0
2017-08-11 15:30:00,112.19,112.43,112.11,112.11,50145.0,90.253,90.446,90.1886,90.1886,50145.0
2017-08-14 09:30:00,112.86,112.99,112.77,112.91,20215.0,90.792,90.8965,90.7196,90.8322,20215.0
2017-08-14 10:00:00,112.86,112.97,112.83,112.95,14689.0,90.792,90.8805,90.7678,90.8644,14689.0
2017-08-14 10:30:00,112.95,113.35,112.95,113.3,15907.0,90.8644,91.1862,90.8644,91.1459,15907.0
2017-08-14 11:00:00,113.29,113.38,113.01,113.03,12861.0,91.1379,91.2103,90.9126,90.9287,12861.0
2017-08-14 11:30:00,113.05,113.07,112.9,112.93,7673.0,90.9448,90.9609,90.8241,90.8483,7673.0
2017-08-14 12:00:00,112.93,112.97,112.88,112.9,12689.0,90.8483,90.8805,90.8081,90.8241,12689.0
2017-08-14 12:30:00,112.9,112.93,112.84,112.91,8274.0,90.8241,90.8483,90.7759,90.8322,8274.0
2017-08-14 13:00:00,112.88,112.93,112.86,112.89,8795.0,90.8081,90.8483,90.792,90.8161,8795.0
2017-08-14 13:30:00,112.89,112.93,112.87,112.91,5900.0,90.8161,90.8483,90.8,90.8322,5900.0
2017-08-14 14:00:00,112.91,113.08,112.91,113.06,9012.0,90.8322,90.9689,90.8322,90.9529,9012.0
2017-08-14 14:30:00,113.08,113.22,113.08,113.13,12946.0,90.9689,91.0816,90.9689,91.0092,12946.0
2017-08-14 15:00:00,113.1,113.21,113.06,113.2,7201.0,90.985,91.0735,90.9529,91.0655,7201.0
2017-08-14 15:30:00,113.14,113.16,113.02,113.07,29294.0,91.0172,91.0333,90.9207,90.9609,29294.0
2017-08-15 09:30:00,113.4,113.6,113.4,113.57,12435.0,91.2264,91.3873,91.2264,91.3631,12435.0
2017-08-15 10:00:00,113.55,113.65,113.47,113.64,37510.0,91.347,91.4275,91.2827,91.4194,37510.0
2017-08-15 10:30:00,113.63,113.63,113.47,113.52,6540.0,91.4114,91.4114,91.2827,91.3229,6540.0
2017-08-15 11:00:00,113.54,113.61,113.51,113.55,5471.0,91.339,91.3953,91.3149,91.347,5471.0
2017-08-15 11:30:00,113.55,113.61,113.53,113.53,3105.0,91.347,91.3953,91.331,91.331,3105.0
2017-08-15 12:00:00,113.5,113.55,113.48,113.55,1411.0,91.3068,91.347,91.2907,91.347,1411.0
2017-08-15 12:30:00,113.51,113.53,113.45,113.45,4041.0,91.3149,91.331,91.2666,91.2666,4041.0
2017-08-15 13:00:00,113.44,113.47,113.39,113.42,2750.0,91.2586,91.2827,91.2183,91.2425,2750.0
2017-08-15 13:30:00,113.43,113.43,113.35,113.35,2133.0,91.2505,91.2505,91.1862,91.1862,2133.0
2017-08-15 14:00:00,113.39,113.39,113.3,113.37,7778.0,91.2183,91.2183,91.1459,91.2022,7778.0
2017-08-15 14:30:00,113.38,113.47,113.38,113.41,5820.0,91.2103,91.2827,91.2103,91.2344,5820.0
2017-08-15 15:00:00,113.42,113.47,113.4,113.44,11860.0,91.2425,91.2827,91.2264,91.2586,11860.0
2017-08-15 15:30:00,113.43,113.45,113.32,113.36,36885.0,91.2505,91.2666,91.162,91.1942,36885.0
2017-08-16 09:30:00,112.36,112.49,112.19,112.44,24897.0,90.3897,90.4943,90.253,90.4541,24897.0
2017-08-16 10:00:00,112.42,112.56,112.42,112.42,9246.0,90.438,90.5506,90.438,90.438,9246.0
2017-08-16 10:30:00,112.45,112.57,112.43,112.54,13747.0,90.4621,90.5587,90.446,90.5345,13747.0
2017-08-16 11:00:00,112.54,112.6,112.47,112.51,8579.0,90.5345,90.5828,90.4782,90.5104,8579.0
2017-08-16 11:30:00,112.49,112.57,112.46,112.46,4696.0,90.4943,90.5587,90.4702,90.4702,4696.0
2017-08-16 12:00:00,112.51,112.54,112.41,112.41,2754.0,90.5104,90.5345,90.43,90.43,2754.0
2017-08-16 12:30:00,112.42,112.46,112.42,112.42,3451.0,90.438,90.4702,90.438,90.438,3451.0
2017-08-16 13:00:00,112.43,112.52,112.41,112.43,4814.0,90.446,90.5184,90.43,90.446,4814.0
2017-08-16 13:30:00,112.43,112.46,112.34,112.45,6656.0,90.446,90.4702,90.3736,90.4621,6656.0
2017-08-16 14:00:00,112.47,112.54,112.4,112.43,5660.0,90.4782,90.5345,90.4219,90.446,5660.0
2017-08-16 14:30:00,112.43,112.48,112.4,112.41,7808.0,90.446,90.4863,90.4219,90.43,7808.0
2017-08-16 15:00:00,112.44,112.45,112.36,112.41,9231.0,90.4541,90.4621,90.3897,90.43,9231.0
2017-08-16 15:30:00,112.42,112.45,112.34,112.44,21749.0,90.438,90.4621,90.3736,90.4541,21749.0
2017-08-17 09:30:00,112.24,112.24,111.89,111.89,7207.0,90.2932,90.2932,90.0116,90.0116,7207.0
2017-08-17 10:00:00,111.91,112.08,111.89,111.97,8851.0,90.0277,90.1645,90.0116,90.076,8851.0
2017-08-17 10:30:00,111.92,111.98,111.85,111.94,21245.0,90.0358,90.084,89.9795,90.0519,21245.0
2017-08-17 11:00:00,111.96,112.04,111.93,111.95,4692.0,90.0679,90.1323,90.0438,90.0599,4692.0
2017-08-17 11:30:00,111.97,111.98,111.78,111.82,3413.0,90.076,90.084,89.9231,89.9553,3413.0
2017-08-17 12:00:00,111.79,111.79,111.69,111.74,3424.0,89.9312,89.9312,89.8507,89.891,3424.0
2017-08-17 12:30:00,111.72,111.76,111.57,111.66,2657.0,89.8749,89.9071,89.7542,89.8266,2657.0
2017-08-17 13:00:00,111.58,111.63,111.51,111.53,3200.0,89.7623,89.8025,89.7059,89.722,3200.0
2017-08-17 13:30:00,111.53,111.64,111.53,111.62,4287.0,89.722,89.8105,89.722,89.7944,4287.0
2017-08-17 14:00:00,111.68,111.68,111.61,111.66,4579.0,89.8427,89.8427,89.7864,89.8266,4579.0
2017-08-17 14:30:00,111.65,111.69,111.61,111.66,4925.0,89.8186,89.8507,89.7864,89.8266,4925.0
2017-08-17 15:00:00,111.59,111.61,111.4,111.45,7284.0,89.7703,89.7864,89.6174,89.6577,7284.0
2017-08-17 15:30:00,111.45,111.61,111.29,111.43,23789.0,89.6577,89.7864,89.529,89.6416,23789.0
2017-08-18 09:30:00,112.0,112.0,111.52,111.59,11398.0,90.1001,90.1001,89.714,89.7703,11398.0
2017-08-18 10:00:00,111.64,111.75,111.55,111.72,6223.0,89.8105,89.899,89.7381,89.8749,6223.0
2017-08-18 10:30:00,111.79,111.79,111.61,111.69,4097.0,89.9312,89.9312,89.7864,89.8507,4097.0
2017-08-18 11:00:00,111.72,111.76,111.68,111.74,6336.0,89.8749,89.9071,89.8427,89.891,6336.0
2017-08-18 11:30:00,111.76,111.92,111.76,111.92,6073.0,89.9071,90.0358,89.9071,90.0358,6073.0
2017-08-18 12:00:00,111.92,111.94,111.88,111.91,5392.0,90.0358,90.0519,90.0036,90.0277,5392.0
2017-08-18 12:30:00,111.97,112.17,111.9,112.13,16760.0,90.076,90.2369,90.0197,90.2047,16760.0
2017-08-18 13:00:00,112.06,112.06,111.99,112.04,1100.0,90.1484,90.1484,90.0921,90.1323,1100.0
2017-08-18 13:30:00,111.99,112.01,111.83,111.86,5688.0,90.0921,90.1082,89.9634,89.9875,5688.0
2017-08-18 14:00:00,111.89,111.9,111.86,111.9,1000.0,90.0116,90.0197,89.9875,90.0197,1000.0
2017-08-18 14:30:00,111.9,111.95,111.84,111.84,5023.0,90.0197,90.0599,89.9714,89.9714,5023.0
2017-08-18 15:00:00,111.88,111.91,111.85,111.86,4000.0,90.0036,90.0277,89.9795,89.9875,4000.0
2017-08-18 15:30:00,111.88,111.94,111.74,111.74,21173.0,90.0036,90.0519,89.891,89.891,21173.0
2017-08-21 09:30:00,112.4,112.68,112.4,112.48,24167.0,90.4219,90.6472,90.4219,90.4863,24167.0
2017-08-21 10:00:00,112.5,112.53,112.37,112.38,7784.0,90.5024,90.5265,90.3978,90.4058,7784.0
2017-08-21 10:30:00,112.36,112.56,112.36,112.54,8249.0,90.3897,90.5506,90.3897,90.5345,8249.0
2017-08-21 11:00:00,112.53,112.71,112.49,112.63,11662.0,90.5265,90.6713,90.4943,90.6069,11662.0
2017-08-21 11:30:00,112.6,112.71,112.58,112.65,8196.0,90.5828,90.6713,90.5667,90.623,8196.0
2017-08-21 12:00:00,112.64,112.67,112.58,112.63,5192.0,90.615,90.6391,90.5667,90.6069,5192.0
2017-08-21 12:30:00,112.63,112.63,112.56,112.59,3546.0,90.6069,90.6069,90.5506,90.5748,3546.0
2017-08-21 13:00:00,112.58,112.59,112.55,112.57,4220.0,90.5667,90.5748,90.5426,90.5587,4220.0
2017-08-21 13:30:00,112.58,112.6,112.47,112.49,5450.0,90.5667,90.5828,90.4782,90.4943,5450.0
2017-08-21 14:00:00,112.51,112.62,112.51,112.62,9630.0,90.5104,90.5989,90.5104,90.5989,9630.0
2017-08-21 14:30:00,112.62,112.64,112.55,112.62,12820.0,90.5989,90.615,90.5426,90.5989,12820.0
2017-08-21 15:00:00,112.63,112.72,112.57,112.72,10390.0,90.6069,90.6793,90.5587,90.6793,10390.0
2017-08-21 15:30:00,112.72,112.89,112.71,112.75,16805.0,90.6793,90.8161,90.6713,90.7035,16805.0
2017-08-22 09:30:00,112.64,112.83,112.59,112.59,16385.0,90.615,90.7678,90.5748,90.5748,16385.0
2017-08-22 10:00:00,112.56,112.72,112.55,112.65,10743.0,90.5506,90.6793,90.5426,90.623,10743.0
2017-08-22 10:30:00,112.66,112.77,112.6,112.73,39424.0,90.6311,90.7196,90.5828,90.6874,39424.0
2017-08-22 11:00:00,112.74,112.85,112.7,112.85,5932.0,90.6954,90.7839,90.6633,90.7839,5932.0
2017-08-22 11:30:00,112.85,112.93,112.81,112.92,8061.0,90.7839,90.8483,90.7517,90.8402,8061.0
2017-08-22 12:00:00,112.93,112.96,112.85,112.89,5367.0,90.8483,90.8724,90.7839,90.8161,5367.0
2017-08-22 12:30:00,112.88,112.9,112.78,112.9,2998.0,90.8081,90.8241,90.7276,90.8241,2998.0
2017-08-22 13:00:00,112.88,113.0,112.88,113.0,5275.0,90.8081,90.9046,90.8081,90.9046,5275.0
2017-08-22 13:30:00,112.93,113.0,112.93,112.93,2500.0,90.8483,90.9046,90.8483,90.8483,2500.0
2017-08-22 14:00:00,112.92,112.96,112.83,112.96,6854.0,90.8402,90.8724,90.7678,90.8724,6854.0
2017-08-22 14:30:00,112.96,112.99,112.93,112.94,10464.0,90.8724,90.8965,90.8483,90.8563,10464.0
2017-08-22 15:00:00,112.95,112.99,112.93,112.96,11654.0,90.8644,90.8965,90.8483,90.8724,11654.0
2017-08-22 15:30:00,112.99,112.99,112.8,112.86,24905.0,90.8965,90.8965,90.7437,90.792,24905.0
2017-08-23 09:30:00,112.93,113.08,112.69,112.97,13784.0,90.8483,90.9689,90.6552,90.8805,13784.0
2017-08-23 10:00:00,112.91,113.0,112.86,112.9,7798.0,90.8322,90.9046,90.792,90.8241,7798.0
2017-08-23 10:30:00,112.91,112.93,112.84,112.88,5382.0,90.8322,90.8483,90.7759,90.8081,5382.0
2017-08-23 11:00:00,112.88,112.91,112.81,112.84,4699.0,90.8081,90.8322,90.7517,90.7759,4699.0
2017-08-23 11:30:00,112.87,112.89,112.78,112.89,3003.0,90.8,90.8161,90.7276,90.8161,3003.0
2017-08-23 12:00:00,112.82,112.9,112.82,112.84,2430.0,90.7598,90.8241,90.7598,90.7759,2430.0
2017-08-23 12:30:00,112.84,112.86,112.78,112.82,6376.0,90.7759,90.792,90.7276,90.7598,6376.0
2017-08-23 13:00:00,112.82,112.82,112.68,112.79,6640.0,90.7598,90.7598,90.6472,90.7357,6640.0
2017-08-23 13:30:00,112.75,112.79,112.69,112.77,6750.0,90.7035,90.7357,90.6552,90.7196,6750.0
2017-08-23 14:00:00,112.79,112.85,112.73,112.81,8214.0,90.7357,90.7839,90.6874,90.7517,8214.0
2017-08-23 14:30:00,112.83,112.95,112.81,112.95,4900.0,90.7678,90.8644,90.7517,90.8644,4900.0
2017-08-23 15:00:00,112.95,112.95,112.88,112.92,13474.0,90.8644,90.8644,90.8081,90.8402,13474.0
2017-08-23 15:30:00,112.92,112.96,112.8,112.87,26162.0,90.8402,90.8724,90.7437,90.8,26162.0
2017-08-24 09:30:00,112.38,112.68,112.14,112.14,19305.0,90.4058,90.6472,90.2128,90.2128,19305.0
2017-08-24 10:00:00,112.1,112.4,112.1,112.36,3127.0,90.1806,90.4219,90.1806,90.3897,3127.0
2017-08-24 10:30:00,112.37,112.62,112.34,112.62,3612.0,90.3978,90.5989,90.3736,90.5989,3612.0
2017-08-24 11:00:00,112.54,112.59,112.18,112.19,14565.0,90.5345,90.5748,90.2449,90.253,14565.0
2017-08-24 11:30:00,112.18,112.32,112.18,112.27,34847.0,90.2449,90.3576,90.2449,90.3173,34847.0
2017-08-24 12:00:00,112.25,112.32,112.24,112.25,2874.0,90.3012,90.3576,90.2932,90.3012,2874.0
2017-08-24 12:30:00,112.27,112.29,112.2,112.28,1739.0,90.3173,90.3334,90.261,90.3254,1739.0
2017-08-24 13:00:00,112.28,112.37,112.24,112.32,2258.0,90.3254,90.3978,90.2932,90.3576,2258.0
2017-08-24 13:30:00,112.32,112.43,112.31,112.37,3655.0,90.3576,90.446,90.3495,90.3978,3655.0
2017-08-24 14:00:00,112.42,112.42,112.22,112.22,6650.0,90.438,90.438,90.2771,90.2771,6650.0
2017-08-24 14:30:00,112.28,112.34,112.19,112.31,6329.0,90.3254,90.3736,90.253,90.3495,6329.0
2017-08-24 15:00:00,112.34,112.34,112.2,112.26,6798.0,90.3736,90.3736,90.261,90.3093,6798.0
2017-08-24 15:30:00,112.26,112.27,112.17,112.22,17543.0,90.3093,90.3173,90.2369,90.2771,17543.0
2017-08-25 09:30:00,112.55,112.67,112.43,112.65,24062.0,90.5426,90.6391,90.446,90.623,24062.0
2017-08-25 10:00:00,112.69,112.9,112.63,112.64,7060.0,90.6552,90.8241,90.6069,90.615,7060.0
2017-08-25 10:30:00,112.68,112.68,112.63,112.67,2650.0,90.6472,90.6472,90.6069,90.6391,2650.0
2017-08-25 11:00:00,112.56,112.71,112.5,112.67,3831.0,90.5506,90.6713,90.5024,90.6391,3831.0
2017-08-25 11:30:00,112.63,112.79,112.63,112.7,3425.0,90.6069,90.7357,90.6069,90.6633,3425.0
2017-08-25 12:00:00,112.65,112.76,112.65,112.73,7075.0,90.623,90.7115,90.623,90.6874,7075.0
2017-08-25 12:30:00,112.63,112.78,112.62,112.77,1900.0,90.6069,90.7276,90.5989,90.7196,1900.0
2017-08-25 13:00:00,112.74,112.8,112.66,112.79,4827.0,90.6954,90.7437,90.6311,90.7357,4827.0
2017-08-25 13:30:00,112.75,112.78,112.63,112.7,10894.0,90.7035,90.7276,90.6069,90.6633,10894.0
2017-08-25 14:00:00,112.68,112.74,112.64,112.74,6627.0,90.6472,90.6954,90.615,90.6954,6627.0
2017-08-25 14:30:00,112.74,112.74,112.69,112.73,5192.0,90.6954,90.6954,90.6552,90.6874,5192.0
2017-08-25 15:00:00,112.7,112.99,112.65,112.98,18992.0,90.6633,90.8965,90.623,90.8885,18992.0
2017-08-25 15:30:00,112.95,112.95,112.75,112.85,35460.0,90.8644,90.8644,90.7035,90.7839,35460.0
2017-08-28 09:30:00,112.48,112.48,112.13,112.15,6764.0,90.4863,90.4863,90.2047,90.2208,6764.0
2017-08-28 10:00:00,112.25,112.32,112.13,112.27,9100.0,90.3012,90.3576,90.2047,90.3173,9100.0
2017-08-28 10:30:00,112.18,112.26,112.13,112.23,1900.0,90.2449,90.3093,90.2047,90.2852,1900.0
2017-08-28 11:00:00,112.2,112.3,112.19,112.3,4247.0,90.261,90.3415,90.253,90.3415,4247.0
2017-08-28 11:30:00,112.3,112.3,112.26,112.28,1054.0,90.3415,90.3415,90.3093,90.3254,1054.0
2017-08-28 12:00:00,112.24,112.26,112.22,112.23,2986.0,90.2932,90.3093,90.2771,90.2852,2986.0
2017-08-28 12:30:00,112.26,112.26,112.05,112.11,4702.0,90.3093,90.3093,90.1403,90.1886,4702.0
2017-08-28 13:00:00,112.1,112.16,112.09,112.12,1371.0,90.1806,90.2288,90.1725,90.1967,1371.0
2017-08-28 13:30:00,112.12,112.13,112.09,112.13,1800.0,90.1967,90.2047,90.1725,90.2047,1800.0
2017-08-28 14:00:00,112.12,112.16,112.12,112.16,1169.0,90.1967,90.2288,90.1967,90.2288,1169.0
2017-08-28 14:30:00,112.13,112.16,112.12,112.15,3250.0,90.2047,90.2288,90.1967,90.2208,3250.0
2017-08-28 15:00:00,112.18,112.21,112.13,112.18,5993.0,90.2449,90.2691,90.2047,90.2449,5993.0
2017-08-28 15:30:00,112.17,112.29,112.09,112.21,10963.0,90.2369,90.3334,90.1725,90.2691,10963.0
2017-08-29 09:30:00,111.53,111.91,111.48,111.67,15184.0,89.722,90.0277,89.6818,89.8347,15184.0
2017-08-29 10:00:00,111.75,111.86,111.69,111.86,5092.0,89.899,89.9875,89.8507,89.9875,5092.0
2017-08-29 10:30:00,111.82,111.88,111.7,111.72,3011.0,89.9553,90.0036,89.8588,89.8749,3011.0
2017-08-29 11:00:00,111.83,111.95,111.77,111.83,2781.0,89.9634,90.0599,89.9151,89.9634,2781.0
2017-08-29 11:30:00,111.79,111.95,111.71,111.93,8302.0,89.9312,90.0599,89.8668,90.0438,8302.0
2017-08-29 12:00:00,111.95,111.95,111.82,111.91,1831.0,90.0599,90.0599,89.9553,90.0277,1831.0
2017-08-29 12:30:00,111.9,111.96,111.81,111.96,4492.0,90.0197,90.0679,89.9473,90.0679,4492.0
2017-08-29 13:00:00,111.94,111.99,111.87,111.92,3024.0,90.0519,90.0921,89.9955,90.0358,3024.0
2017-08-29 13:30:00,111.91,111.99,111.82,111.88,8897.0,90.0277,90.0921,89.9553,90.0036,8897.0
2017-08-29 14:00:00,111.93,111.96,111.85,111.88,4044.0,90.0438,90.0679,89.9795,90.0036,4044.0
2017-08-29 14:30:00,111.87,112.0,111.87,111.95,4155.0,89.9955,90.1001,89.9955,90.0599,4155.0
2017-08-29 15:00:00,111.94,112.07,111.94,112.02,5467.0,90.0519,90.1564,90.0519,90.1162,5467.0
2017-08-29 15:30:00,112.07,112.1,111.97,112.09,17195.0,90.1564,90.1806,90.076,90.1725,17195.0
2017-08-30 09:30:00,112.1,112.1,111.69,111.71,15602.0,90.1806,90.1806,89.8507,89.8668,15602.0
2017-08-30 10:00:00,111.72,111.75,111.64,111.72,5844.0,89.8749,89.899,89.8105,89.8749,5844.0
2017-08-30 10:30:00,111.68,111.69,111.5,111.64,23722.0,89.8427,89.8507,89.6979,89.8105,23722.0
2017-08-30 11:00:00,111.65,111.73,111.64,111.7,9184.0,89.8186,89.8829,89.8105,89.8588,9184.0
2017-08-30 11:30:00,111.71,111.91,111.71,111.89,9940.0,89.8668,90.0277,89.8668,90.0116,9940.0
2017-08-30 12:00:00,111.88,111.96,111.88,111.95,7324.0,90.0036,90.0679,90.0036,90.0599,7324.0
2017-08-30 12:30:00,111.95,111.99,111.93,111.99,4700.0,90.0599,90.0921,90.0438,90.0921,4700.0
2017-08-30 13:00:00,111.98,112.06,111.95,112.04,7422.0,90.084,90.1484,90.0599,90.1323,7422.0
2017-08-30 13:30:00,112.05,112.09,111.99,112.04,4970.0,90.1403,90.1725,90.0921,90.1323,4970.0
2017-08-30 14:00:00,112.03,112.1,111.98,112.1,6336.0,90.1243,90.1806,90.084,90.1806,6336.0
2017-08-30 14:30:00,112.1,112.24,112.07,112.24,8675.0,90.1806,90.2932,90.1564,90.2932,8675.0
2017-08-30 15:00:00,112.24,112.25,112.09,112.2,8348.0,90.2932,90.3012,90.1725,90.261,8348.0
2017-08-30 15:30:00,112.23,112.31,112.12,112.29,31682.0,90.2852,90.3495,90.1967,90.3334,31682.0
2017-08-31 09:30:00,112.26,112.59,112.22,112.56,54682.0,90.3093,90.5748,90.2771,90.5506,54682.0
2017-08-31 10:00:00,112.57,112.77,112.57,112.68,23465.0,90.5587,90.7196,90.5587,90.6472,23465.0
2017-08-31 10:30:00,112.7,112.75,112.63,112.69,13751.0,90.6633,90.7035,90.6069,90.6552,13751.0
2017-08-31 11:00:00,112.68,112.73,112.62,112.64,17605.0,90.6472,90.6874,90.5989,90.615,17605.0
2017-08-31 11:30:00,112.61,112.72,112.53,112.7,10956.0,90.5909,90.6793,90.5265,90.6633,10956.0
2017-08-31 12:00:00,112.7,112.86,112.7,112.82,16426.0,90.6633,90.792,90.6633,90.7598,16426.0
2017-08-31 12:30:00,112.82,112.86,112.76,112.81,9100.0,90.7598,90.792,90.7115,90.7517,9100.0
2017-08-31 13:00:00,112.77,112.88,112.77,112.84,11136.0,90.7196,90.8081,90.7196,90.7759,11136.0
2017-08-31 13:30:00,112.85,112.95,112.83,112.93,28169.0,90.7839,90.8644,90.7678,90.8483,28169.0
2017-08-31 14:00:00,112.89,112.96,112.85,112.92,10058.0,90.8161,90.8724,90.7839,90.8402,10058.0
2017-08-31 14:30:00,112.93,113.04,112.93,112.97,11864.0,90.8483,90.9368,90.8483,90.8805,11864.0
2017-08-31 15:00:00,112.98,113.04,112.98,113.03,10406.0,90.8885,90.9368,90.8885,90.9287,10406.0
2017-08-31 15:30:00,113.03,113.09,112.91,112.98,39257.0,90.9287,90.977,90.8322,90.8885,39257.0
2017-09-01 09:30:00,112.74,112.99,112.63,112.8,34130.0,90.6954,90.8965,90.6069,90.7437,34130.0
2017-09-01 10:00:00,112.8,113.14,112.71,113.14,22703.0,90.7437,91.0172,90.6713,91.0172,22703.0
2017-09-01 10:30:00,113.13,113.8,113.11,113.77,40702.0,91.0092,91.5482,90.9931,91.524,40702.0
2017-09-01 11:00:00,113.78,113.86,113.46,113.55,27336.0,91.5321,91.5964,91.2746,91.347,27336.0
2017-09-01 11:30:00,113.51,113.51,113.39,113.4,7415.0,91.3149,91.3149,91.2183,91.2264,7415.0
2017-09-01 12:00:00,113.43,113.44,113.33,113.41,7833.0,91.2505,91.2586,91.1701,91.2344,7833.0
2017-09-01 12:30:00,113.4,113.43,113.35,113.4,6759.0,91.2264,91.2505,91.1862,91.2264,6759.0
2017-09-01 13:00:00,113.41,113.48,113.39,113.47,1279.0,91.2344,91.2907,91.2183,91.2827,1279.0
2017-09-01 13:30:00,113.42,113.43,113.37,113.39,5941.0,91.2425,91.2505,91.2022,91.2183,5941.0
2017-09-01 14:00:00,113.4,113.47,113.4,113.47,13925.0,91.2264,91.2827,91.2264,91.2827,13925.0
2017-09-01 14:30:00,113.47,113.48,113.23,113.37,16685.0,91.2827,91.2907,91.0896,91.2022,16685.0
2017-09-01 15:00:00,113.34,113.35,113.06,113.11,16740.0,91.1781,91.1862,90.9529,90.9931,16740.0
2017-09-01 15:30:00,113.1,113.13,112.97,113.03,33905.0,90.985,91.0092,90.8805,90.9287,33905.0
2017-09-05 09:30:00,113.41,113.94,113.32,113.94,25143.0,91.2344,91.6608,91.162,91.6608,25143.0
2017-09-05 10:00:00,113.93,114.0,113.85,113.95,12290.0,91.6527,91.7091,91.5884,91.6688,12290.0
2017-09-05 10:30:00,113.93,113.99,113.78,113.84,12492.0,91.6527,91.701,91.5321,91.5803,12492.0
2017-09-05 11:00:00,113.79,113.87,113.74,113.87,7836.0,91.5401,91.6045,91.4999,91.6045,7836.0
2017-09-05 11:30:00,113.86,113.96,113.86,113.96,4345.0,91.5964,91.6769,91.5964,91.6769,4345.0
2017-09-05 12:00:00,113.92,113.92,113.62,113.66,9013.0,91.6447,91.6447,91.4034,91.4355,9013.0
2017-09-05 12:30:00,113.62,113.66,113.46,113.57,19611.0,91.4034,91.4355,91.2746,91.3631,19611.0
2017-09-05 13:00:00,113.53,113.53,113.25,113.37,8757.0,91.331,91.331,91.1057,91.2022,8757.0
2017-09-05 13:30:00,113.36,113.5,113.26,113.5,9451.0,91.1942,91.3068,91.1138,91.3068,9451.0
2017-09-05 14:00:00,113.52,113.52,113.35,113.4,5903.0,91.3229,91.3229,91.1862,91.2264,5903.0
2017-09-05 14:30:00,113.39,113.4,113.21,113.3,9986.0,91.2183,91.2264,91.0735,91.1459,9986.0
2017-09-05 15:00:00,113.4,113.42,113.19,113.35,12694.0,91.2264,91.2425,91.0574,91.1862,12694.0
2017-09-05 15:30:00,113.36,113.62,113.36,113.57,41117.0,91.1942,91.4034,91.1942,91.3631,41117.0
2017-09-06 09:30:00,113.96,114.03,113.47,113.56,22072.0,91.6769,91.7332,91.2827,91.3551,22072.0
2017-09-06 10:00:00,113.6,113.71,113.56,113.68,17185.0,91.3873,91.4758,91.3551,91.4516,17185.0
2017-09-06 10:30:00,113.69,113.7,113.59,113.69,21854.0,91.4597,91.4677,91.3792,91.4597,21854.0
2017-09-06 11:00:00,113.69,113.76,113.63,113.75,9320.0,91.4597,91.516,91.4114,91.5079,9320.0
2017-09-06 11:30:00,113.76,113.82,113.75,113.8,7725.0,91.516,91.5643,91.5079,91.5482,7725.0
2017-09-06 12:00:00,113.82,113.82,113.71,113.71,6493.0,91.5643,91.5643,91.4758,91.4758,6493.0
2017-09-06 12:30:00,113.73,113.81,113.54,113.79,10787.0,91.4919,91.5562,91.339,91.5401,10787.0
2017-09-06 13:00:00,113.8,113.85,113.73,113.73,7284.0,91.5482,91.5884,91.4919,91.4919,7284.0
2017-09-06 13:30:00,113.72,113.83,113.72,113.74,5150.0,91.4838,91.5723,91.4838,91.4999,5150.0
2017-09-06 14:00:00,113.77,113.82,113.77,113.79,4750.0,91.524,91.5643,91.524,91.5401,4750.0
2017-09-06 14:30:00,113.82,113.83,113.77,113.77,9646.0,91.5643,91.5723,91.524,91.524,9646.0
2017-09-06 15:00:00,113.77,113.79,113.73,113.79,6442.0,91.524,91.5401,91.4919,91.5401,6442.0
2017-09-06 15:30:00,113.8,113.8,113.66,113.7,17845.0,91.5482,91.5482,91.4355,91.4677,17845.0
2017-09-07 09:30:00,114.52,114.75,114.41,114.62,19900.0,92.1274,92.3124,92.0389,92.2078,19900.0
2017-09-07 10:00:00,114.61,114.63,114.31,114.31,12867.0,92.1998,92.2159,91.9584,91.9584,12867.0
2017-09-07 10:30:00,114.33,114.35,114.16,114.3,19566.0,91.9745,91.9906,91.8378,91.9504,19566.0
2017-09-07 11:00:00,114.28,114.32,114.16,114.19,34100.0,91.9343,91.9665,91.8378,91.8619,34100.0
2017-09-07 11:30:00,114.18,114.31,114.1,114.12,18595.0,91.8539,91.9584,91.7895,91.8056,18595.0
2017-09-07 12:00:00,114.08,114.21,114.07,114.09,6306.0,91.7734,91.878,91.7654,91.7815,6306.0
2017-09-07 12:30:00,114.11,114.16,114.03,114.03,2831.0,91.7975,91.8378,91.7332,91.7332,2831.0
2017-09-07 13:00:00,114.05,114.07,113.97,114.01,7782.0,91.7493,91.7654,91.6849,91.7171,7782.0
2017-09-07 13:30:00,114.02,114.1,113.98,114.03,6012.0,91.7251,91.7895,91.693,91.7332,6012.0
2017-09-07 14:00:00,114.01,114.08,113.98,114.06,7542.0,91.7171,91.7734,91.693,91.7573,7542.0
2017-09-07 14:30:00,114.03,114.1,114.01,114.07,12567.0,91.7332,91.7895,91.7171,91.7654,12567.0
2017-09-07 15:00:00,114.1,114.17,114.06,114.09,35925.0,91.7895,91.8458,91.7573,91.7815,35925.0
2017-09-07 15:30:00,114.09,114.29,114.09,114.27,34984.0,91.7815,91.9424,91.7815,91.9263,34984.0
2017-09-08 09:30:00,115.0,115.08,114.77,115.08,37344.0,92.5135,92.5779,92.3285,92.5779,37344.0
2017-09-08 10:00:00,115.12,115.17,115.04,115.04,15355.0,92.6101,92.6503,92.5457,92.5457,15355.0
2017-09-08 10:30:00,115.06,115.1,114.76,114.8,25004.0,92.5618,92.594,92.3205,92.3526,25004.0
2017-09-08 11:00:00,114.84,115.09,114.84,114.93,11060.0,92.3848,92.5859,92.3848,92.4572,11060.0
2017-09-08 11:30:00,114.93,115.0,114.89,114.89,5517.0,92.4572,92.5135,92.425,92.425,5517.0
2017-09-08 12:00:00,114.89,114.96,114.89,114.94,6171.0,92.425,92.4813,92.425,92.4653,6171.0
2017-09-08 12:30:00,114.94,114.95,114.89,114.89,4679.0,92.4653,92.4733,92.425,92.425,4679.0
2017-09-08 13:00:00,114.89,114.89,114.84,114.85,1485.0,92.425,92.425,92.3848,92.3929,1485.0
2017-09-08 13:30:00,114.84,114.84,114.72,114.79,10560.0,92.3848,92.3848,92.2883,92.3446,10560.0
2017-09-08 14:00:00,114.77,114.8,114.76,114.78,5368.0,92.3285,92.3526,92.3205,92.3365,5368.0
2017-09-08 14:30:00,114.73,114.8,114.73,114.76,5092.0,92.2963,92.3526,92.2963,92.3205,5092.0
2017-09-08 15:00:00,114.76,114.81,114.69,114.81,22746.0,92.3205,92.3607,92.2641,92.3607,22746.0
2017-09-08 15:30:00,114.76,114.97,114.75,114.97,34839.0,92.3205,92.4894,92.3124,92.4894,34839.0
2017-09-11 09:30:00,115.94,115.99,115.81,115.98,19758.0,93.2697,93.3099,93.1651,93.3019,19758.0
2017-09-11 10:00:00,116.0,116.15,116.0,116.06,9922.0,93.318,93.4387,93.318,93.3663,9922.0
2017-09-11 10:30:00,116.07,116.15,115.92,115.92,4621.0,93.3743,93.4387,93.2536,93.2536,4621.0
2017-09-11 11:00:00,115.93,115.95,115.89,115.92,10739.0,93.2617,93.2778,93.2295,93.2536,10739.0
2017-09-11 11:30:00,115.91,116.08,115.91,116.05,13093.0,93.2456,93.3823,93.2456,93.3582,13093.0
2017-09-11 12:00:00,116.02,116.09,116.0,116.09,2054.0,93.3341,93.3904,93.318,93.3904,2054.0
2017-09-11 12:30:00,116.09,116.24,116.09,116.16,5073.0,93.3904,93.5111,93.3904,93.4467,5073.0
2017-09-11 13:00:00,116.16,116.26,116.16,116.24,7541.0,93.4467,93.5271,93.4467,93.5111,7541.0
2017-09-11 13:30:00,116.24,116.41,116.24,116.41,17742.0,93.5111,93.6478,93.5111,93.6478,17742.0
2017-09-11 14:00:00,116.4,116.43,116.34,116.34,10827.0,93.6398,93.6639,93.5915,93.5915,10827.0
2017-09-11 14:30:00,116.34,116.39,116.32,116.33,3755.0,93.5915,93.6317,93.5754,93.5835,3755.0
2017-09-11 15:00:00,116.29,116.3,116.17,116.19,8284.0,93.5513,93.5593,93.4547,93.4708,8284.0
2017-09-11 15:30:00,116.18,116.25,116.09,116.21,32989.0,93.4628,93.5191,93.3904,93.4869,32989.0
2017-09-12 09:30:00,116.37,116.64,116.32,116.6,12890.0,93.6156,93.8328,93.5754,93.8007,12890.0
2017-09-12 10:00:00,116.59,116.66,116.48,116.53,5528.0,93.7926,93.8489,93.7041,93.7444,5528.0
2017-09-12 10:30:00,116.51,116.6,116.47,116.58,7091.0,93.7283,93.8007,93.6961,93.7846,7091.0
2017-09-12 11:00:00,116.55,116.7,116.49,116.55,18885.0,93.7604,93.8811,93.7122,93.7604,18885.0
2017-09-12 11:30:00,116.57,116.7,116.57,116.67,3467.0,93.7765,93.8811,93.7765,93.857,3467.0
2017-09-12 12:00:00,116.65,116.71,116.63,116.66,8714.0,93.8409,93.8892,93.8248,93.8489,8714.0
2017-09-12 12:30:00,116.66,116.77,116.65,116.65,4192.0,93.8489,93.9374,93.8409,93.8409,4192.0
2017-09-12 13:00:00,116.65,116.73,116.65,116.71,4770.0,93.8409,93.9052,93.8409,93.8892,4770.0
2017-09-12 13:30:00,116.7,116.72,116.66,116.67,2850.0,93.8811,93.8972,93.8489,93.857,2850.0
2017-09-12 14:00:00,116.68,116.68,116.59,116.59,6376.0,93.865,93.865,93.7926,93.7926,6376.0
2017-09-12 14:30:00,116.59,116.7,116.59,116.67,3662.0,93.7926,93.8811,93.7926,93.857,3662.0
2017-09-12 15:00:00,116.63,116.67,116.58,116.59,6878.0,93.8248,93.857,93.7846,93.7926,6878.0
2017-09-12 15:30:00,116.57,116.65,116.48,116.48,49094.0,93.7765,93.8409,93.7041,93.7041,49094.0
2017-09-13 09:30:00,116.35,116.56,116.25,116.56,10274.0,93.5996,93.7685,93.5191,93.7685,10274.0
2017-09-13 10:00:00,116.57,116.7,116.55,116.67,6039.0,93.7765,93.8811,93.7604,93.857,6039.0
2017-09-13 10:30:00,116.65,116.67,116.64,116.66,4087.0,93.8409,93.857,93.8328,93.8489,4087.0
2017-09-13 11:00:00,116.63,116.63,116.51,116.51,3819.0,93.8248,93.8248,93.7283,93.7283,3819.0
2017-09-13 11:30:00,116.48,116.48,116.33,116.44,4254.0,93.7041,93.7041,93.5835,93.672,4254.0
2017-09-13 12:00:00,116.48,116.55,116.48,116.49,1637.0,93.7041,93.7604,93.7041,93.7122,1637.0
2017-09-13 12:30:00,116.48,116.51,116.47,116.51,1970.0,93.7041,93.7283,93.6961,93.7283,1970.0
2017-09-13 13:00:00,116.51,116.56,116.47,116.53,2301.0,93.7283,93.7685,93.6961,93.7444,2301.0
2017-09-13 13:30:00,116.54,116.55,116.49,116.5,8500.0,93.7524,93.7604,93.7122,93.7202,8500.0
2017-09-13 14:00:00,116.52,116.52,116.5,116.52,7370.0,93.7363,93.7363,93.7202,93.7363,7370.0
2017-09-13 14:30:00,116.52,116.6,116.51,116.6,5278.0,93.7363,93.8007,93.7283,93.8007,5278.0
2017-09-13 15:00:00,116.58,116.6,116.56,116.58,5406.0,93.7846,93.8007,93.7685,93.7846,5406.0
2017-09-13 15:30:00,116.57,116.62,116.55,116.6,22867.0,93.7765,93.8168,93.7604,93.8007,22867.0
2017-09-14 09:30:00,116.51,116.78,116.47,116.74,18655.0,93.7283,93.9455,93.6961,93.9133,18655.0
2017-09-14 10:00:00,116.74,116.84,116.73,116.82,9416.0,93.9133,93.9937,93.9052,93.9776,9416.0
2017-09-14 10:30:00,116.82,116.92,116.81,116.88,6637.0,93.9776,94.0581,93.9696,94.0259,6637.0
2017-09-14 11:00:00,116.9,117.13,116.89,117.12,14582.0,94.042,94.227,94.034,94.219,14582.0
2017-09-14 11:30:00,117.11,117.25,117.1,117.23,16006.0,94.2109,94.3236,94.2029,94.3075,16006.0
2017-09-14 12:00:00,117.2,117.36,117.2,117.36,21763.0,94.2833,94.4121,94.2833,94.4121,21763.0
2017-09-14 12:30:00,117.35,117.36,117.25,117.26,11173.0,94.404,94.4121,94.3236,94.3316,11173.0
2017-09-14 13:00:00,117.25,117.25,117.15,117.22,8975.0,94.3236,94.3236,94.2431,94.2994,8975.0
2017-09-14 13:30:00,117.2,117.2,117.14,117.19,5808.0,94.2833,94.2833,94.2351,94.2753,5808.0
2017-09-14 14:00:00,117.19,117.21,117.14,117.18,5018.0,94.2753,94.2914,94.2351,94.2673,5018.0
2017-09-14 14:30:00,117.17,117.2,117.13,117.13,12065.0,94.2592,94.2833,94.227,94.227,12065.0
2017-09-14 15:00:00,117.13,117.13,117.05,117.09,8158.0,94.227,94.227,94.1627,94.1949,8158.0
2017-09-14 15:30:00,117.09,117.15,117.02,117.07,41798.0,94.1949,94.2431,94.1385,94.1788,41798.0
2017-09-15 09:30:00,117.12,117.56,117.12,117.49,21817.0,94.219,94.573,94.219,94.5166,21817.0
2017-09-15 10:00:00,117.49,117.49,117.29,117.4,14820.0,94.5166,94.5166,94.3557,94.4442,14820.0
2017-09-15 10:30:00,117.39,117.5,117.38,117.48,7387.0,94.4362,94.5247,94.4282,94.5086,7387.0
2017-09-15 11:00:00,117.5,117.63,117.49,117.63,6739.0,94.5247,94.6293,94.5166,94.6293,6739.0
2017-09-15 11:30:00,117.62,117.65,117.58,117.61,14867.0,94.6212,94.6454,94.589,94.6132,14867.0
2017-09-15 12:00:00,117.62,117.69,117.62,117.69,3278.0,94.6212,94.6775,94.6212,94.6775,3278.0
2017-09-15 12:30:00,117.68,117.68,117.59,117.65,3680.0,94.6695,94.6695,94.5971,94.6454,3680.0
2017-09-15 13:00:00,117.67,117.71,117.66,117.69,9032.0,94.6614,94.6936,94.6534,94.6775,9032.0
2017-09-15 13:30:00,117.69,117.75,117.67,117.7,8626.0,94.6775,94.7258,94.6614,94.6856,8626.0
2017-09-15 14:00:00,117.7,117.73,117.68,117.73,6151.0,94.6856,94.7097,94.6695,94.7097,6151.0
2017-09-15 14:30:00,117.73,117.79,117.73,117.76,8843.0,94.7097,94.758,94.7097,94.7338,8843.0
2017-09-15 15:00:00,117.77,117.77,117.67,117.67,4942.0,94.7419,94.7419,94.6614,94.6614,4942.0
2017-09-15 15:30:00,117.7,117.74,117.62,117.69,26018.0,94.6856,94.7178,94.6212,94.6775,26018.0
2017-09-18 09:30:00,117.82,117.92,117.64,117.88,10335.0,94.7821,94.8626,94.6373,94.8304,10335.0
2017-09-18 10:00:00,117.88,117.92,117.8,117.86,5692.0,94.8304,94.8626,94.766,94.8143,5692.0
2017-09-18 10:30:00,117.84,117.87,117.67,117.67,2874.0,94.7982,94.8223,94.6614,94.6614,2874.0
2017-09-18 11:00:00,117.67,117.78,117.64,117.64,4555.0,94.6614,94.7499,94.6373,94.6373,4555.0
2017-09-18 11:30:00,117.64,117.68,117.57,117.57,6667.0,94.6373,94.6695,94.581,94.581,6667.0
2017-09-18 12:00:00,117.58,117.6,117.51,117.53,4998.0,94.589,94.6051,94.5327,94.5488,4998.0
2017-09-18 12:30:00,117.54,117.54,117.44,117.44,4945.0,94.5569,94.5569,94.4764,94.4764,4945.0
2017-09-18 13:00:00,117.46,117.55,117.44,117.48,3853.0,94.4925,94.5649,94.4764,94.5086,3853.0
2017-09-18 13:30:00,117.5,117.53,117.48,117.51,1372.0,94.5247,94.5488,94.5086,94.5327,1372.0
2017-09-18 14:00:00,117.48,117.48,117.4,117.47,5449.0,94.5086,94.5086,94.4442,94.5006,5449.0
2017-09-18 14:30:00,117.42,117.55,117.38,117.52,1487.0,94.4603,94.5649,94.4282,94.5408,1487.0
2017-09-18 15:00:00,117.56,117.71,117.52,117.67,13487.0,94.573,94.6936,94.5408,94.6614,13487.0
2017-09-18 15:30:00,117.65,117.69,117.53,117.58,25204.0,94.6454,94.6775,94.5488,94.589,25204.0
2017-09-19 09:30:00,119.81,120.23,119.8,120.13,70181.0,96.383,96.7209,96.375,96.6404,70181.0
2017-09-19 10:00:00,120.15,120.15,120.04,120.04,17750.0,96.6565,96.6565,96.568,96.568,17750.0
2017-09-19 10:30:00,120.03,120.04,119.92,119.93,10579.0,96.56,96.568,96.4715,96.4795,10579.0
2017-09-19 11:00:00,119.92,119.94,119.88,119.94,6476.0,96.4715,96.4876,96.4393,96.4876,6476.0
2017-09-19 11:30:00,119.9,119.93,119.87,119.9,3035.0,96.4554,96.4795,96.4313,96.4554,3035.0
2017-09-19 12:00:00,119.9,119.92,119.86,119.86,6897.0,96.4554,96.4715,96.4232,96.4232,6897.0
2017-09-19 12:30:00,119.85,119.93,119.84,119.9,13327.0,96.4152,96.4795,96.4071,96.4554,13327.0
2017-09-19 13:00:00,119.89,120.0,119.89,119.95,10659.0,96.4474,96.5358,96.4474,96.4956,10659.0
2017-09-19 13:30:00,119.92,120.0,119.91,119.99,9928.0,96.4715,96.5358,96.4634,96.5278,9928.0
2017-09-19 14:00:00,119.99,120.08,119.99,120.02,9944.0,96.5278,96.6002,96.5278,96.5519,9944.0
2017-09-19 14:30:00,120.02,120.07,119.99,120.02,11228.0,96.5519,96.5922,96.5278,96.5519,11228.0
2017-09-19 15:00:00,120.02,120.03,119.97,119.98,12071.0,96.5519,96.56,96.5117,96.5198,12071.0
2017-09-19 15:30:00,119.99,120.06,119.96,120.06,38990.0,96.5278,96.5841,96.5037,96.5841,38990.0
2017-09-20 09:30:00,120.0,120.16,119.83,119.97,20032.0,96.5358,96.6646,96.3991,96.5117,20032.0
2017-09-20 10:00:00,119.98,120.05,119.89,119.96,9123.0,96.5198,96.5761,96.4474,96.5037,9123.0
2017-09-20 10:30:00,119.96,120.04,119.96,120.03,8340.0,96.5037,96.568,96.5037,96.56,8340.0
2017-09-20 11:00:00,120.0,120.04,119.98,120.02,3673.0,96.5358,96.568,96.5198,96.5519,3673.0
2017-09-20 11:30:00,120.03,120.18,120.02,120.09,12276.0,96.56,96.6807,96.5519,96.6083,12276.0
2017-09-20 12:00:00,120.11,120.18,120.09,120.12,6710.0,96.6243,96.6807,96.6083,96.6324,6710.0
2017-09-20 12:30:00,120.11,120.11,120.05,120.09,3582.0,96.6243,96.6243,96.5761,96.6083,3582.0
2017-09-20 13:00:00,120.09,120.12,120.01,120.03,7553.0,96.6083,96.6324,96.5439,96.56,7553.0
2017-09-20 13:30:00,120.08,120.19,120.04,120.16,7687.0,96.6002,96.6887,96.568,96.6646,7687.0
2017-09-20 14:00:00,120.13,120.17,119.84,120.0,21324.0,96.6404,96.6726,96.4071,96.5358,21324.0
2017-09-20 14:30:00,119.95,120.23,119.9,120.17,12787.0,96.4956,96.7209,96.4554,96.6726,12787.0
2017-09-20 15:00:00,120.12,120.15,120.06,120.12,9469.0,96.6324,96.6565,96.5841,96.6324,9469.0
2017-09-20 15:30:00,120.17,120.4,120.15,120.37,29723.0,96.6726,96.8576,96.6565,96.8335,29723.0
2017-09-21 09:30:00,120.26,120.26,120.01,120.03,10390.0,96.745,96.745,96.5439,96.56,10390.0
2017-09-21 10:00:00,120.05,120.05,119.91,120.0,6850.0,96.5761,96.5761,96.4634,96.5358,6850.0
2017-09-21 10:30:00,120.0,120.0,119.8,119.94,10742.0,96.5358,96.5358,96.375,96.4876,10742.0
2017-09-21 11:00:00,119.95,120.01,119.89,119.95,4559.0,96.4956,96.5439,96.4474,96.4956,4559.0
2017-09-21 11:30:00,119.92,120.0,119.92,119.98,3458.0,96.4715,96.5358,96.4715,96.5198,3458.0
2017-09-21 12:00:00,119.96,120.07,119.96,120.07,4546.0,96.5037,96.5922,96.5037,96.5922,4546.0
2017-09-21 12:30:00,120.06,120.07,119.99,120.02,2335.0,96.5841,96.5922,96.5278,96.5519,2335.0
2017-09-21 13:00:00,120.01,120.09,120.0,120.09,3860.0,96.5439,96.6083,96.5358,96.6083,3860.0
2017-09-21 13:30:00,120.06,120.07,119.99,120.07,2607.0,96.5841,96.5922,96.5278,96.5922,2607.0
2017-09-21 14:00:00,120.04,120.15,120.03,120.11,8315.0,96.568,96.6565,96.56,96.6243,8315.0
2017-09-21 14:30:00,120.11,120.19,120.1,120.17,6315.0,96.6243,96.6887,96.6163,96.6726,6315.0
2017-09-21 15:00:00,120.17,120.19,120.13,120.19,4600.0,96.6726,96.6887,96.6404,96.6887,4600.0
2017-09-21 15:30:00,120.16,120.19,120.08,120.1,15192.0,96.6646,96.6887,96.6002,96.6163,15192.0
2017-09-22 09:30:00,120.26,120.49,120.26,120.36,9962.0,96.745,96.93,96.745,96.8255,9962.0
2017-09-22 10:00:00,120.36,120.47,120.36,120.41,16124.0,96.8255,96.9139,96.8255,96.8657,16124.0
2017-09-22 10:30:00,120.39,120.41,120.31,120.33,5930.0,96.8496,96.8657,96.7852,96.8013,5930.0
2017-09-22 11:00:00,120.34,120.36,120.33,120.34,3670.0,96.8094,96.8255,96.8013,96.8094,3670.0
2017-09-22 11:30:00,120.36,120.38,120.33,120.38,5321.0,96.8255,96.8415,96.8013,96.8415,5321.0
2017-09-22 12:00:00,120.41,120.45,120.38,120.44,5095.0,96.8657,96.8979,96.8415,96.8898,5095.0
2017-09-22 12:30:00,120.43,120.46,120.38,120.39,4824.0,96.8818,96.9059,96.8415,96.8496,4824.0
2017-09-22 13:00:00,120.37,120.45,120.37,120.44,8208.0,96.8335,96.8979,96.8335,96.8898,8208.0
2017-09-22 13:30:00,120.43,120.47,120.41,120.41,4787.0,96.8818,96.9139,96.8657,96.8657,4787.0
2017-09-22 14:00:00,120.42,120.45,120.4,120.45,5582.0,96.8737,96.8979,96.8576,96.8979,5582.0
2017-09-22 14:30:00,120.47,120.48,120.45,120.47,4297.0,96.9139,96.922,96.8979,96.9139,4297.0
2017-09-22 15:00:00,120.47,120.53,120.46,120.53,12155.0,96.9139,96.9622,96.9059,96.9622,12155.0
2017-09-22 15:30:00,120.53,120.74,120.51,120.65,24576.0,96.9622,97.1312,96.9461,97.0588,24576.0
2017-09-25 09:30:00,120.81,121.22,120.81,121.1,10588.0,97.1875,97.5173,97.1875,97.4208,10588.0
2017-09-25 10:00:00,121.03,121.13,121.0,121.13,4375.0,97.3644,97.4449,97.3403,97.4449,4375.0
2017-09-25 10:30:00,121.11,121.14,120.83,120.93,11599.0,97.4288,97.4529,97.2036,97.284,11599.0
2017-09-25 11:00:00,120.91,120.97,120.68,120.91,5550.0,97.2679,97.3162,97.0829,97.2679,5550.0
2017-09-25 11:30:00,120.94,120.95,120.75,120.75,3893.0,97.292,97.3001,97.1392,97.1392,3893.0
2017-09-25 12:00:00,120.76,120.76,120.57,120.72,3724.0,97.1472,97.1472,96.9944,97.1151,3724.0
2017-09-25 12:30:00,120.74,120.87,120.74,120.82,3123.0,97.1312,97.2357,97.1312,97.1955,3123.0
2017-09-25 13:00:00,120.78,120.79,120.69,120.74,3300.0,97.1633,97.1714,97.0909,97.1312,3300.0
2017-09-25 13:30:00,120.71,120.82,120.71,120.79,3800.0,97.107,97.1955,97.107,97.1714,3800.0
2017-09-25 14:00:00,120.81,120.83,120.76,120.76,4123.0,97.1875,97.2036,97.1472,97.1472,4123.0
2017-09-25 14:30:00,120.75,120.82,120.69,120.82,6580.0,97.1392,97.1955,97.0909,97.1955,6580.0
2017-09-25 15:00:00,120.82,120.97,120.8,120.96,12474.0,97.1955,97.3162,97.1794,97.3081,12474.0
2017-09-25 15:30:00,120.95,121.03,120.86,121.03,34180.0,97.3001,97.3644,97.2277,97.3644,34180.0
2017-09-26 09:30:00,121.64,121.8,121.5,121.63,36363.0,97.8552,97.9839,97.7425,97.8471,36363.0
2017-09-26 10:00:00,121.63,121.7,121.58,121.58,7104.0,97.8471,97.9034,97.8069,97.8069,7104.0
2017-09-26 10:30:00,121.57,121.57,121.4,121.48,5079.0,97.7989,97.7989,97.6621,97.7265,5079.0
2017-09-26 11:00:00,121.39,121.39,121.21,121.27,4189.0,97.6541,97.6541,97.5093,97.5575,4189.0
2017-09-26 11:30:00,121.19,121.22,121.12,121.15,2470.0,97.4932,97.5173,97.4369,97.461,2470.0
2017-09-26 12:00:00,121.16,121.32,121.16,121.28,3840.0,97.469,97.5977,97.469,97.5656,3840.0
2017-09-26 12:30:00,121.27,121.3,121.17,121.26,1729.0,97.5575,97.5817,97.4771,97.5495,1729.0
2017-09-26 13:00:00,121.28,121.36,121.26,121.36,3351.0,97.5656,97.6299,97.5495,97.6299,3351.0
2017-09-26 13:30:00,121.31,121.4,121.28,121.28,6241.0,97.5897,97.6621,97.5656,97.5656,6241.0
2017-09-26 14:00:00,121.31,121.32,121.2,121.22,8992.0,97.5897,97.5977,97.5012,97.5173,8992.0
2017-09-26 14:30:00,121.21,121.23,121.17,121.2,10563.0,97.5093,97.5253,97.4771,97.5012,10563.0
2017-09-26 15:00:00,121.2,121.29,121.2,121.26,15504.0,97.5012,97.5736,97.5012,97.5495,15504.0
2017-09-26 15:30:00,121.28,121.36,121.23,121.32,34316.0,97.5656,97.6299,97.5253,97.5977,34316.0
2017-09-27 09:30:00,121.64,121.8,121.42,121.44,12876.0,97.8552,97.9839,97.6782,97.6943,12876.0
2017-09-27 10:00:00,121.4,121.4,121.18,121.24,12036.0,97.6621,97.6621,97.4851,97.5334,12036.0
2017-09-27 10:30:00,121.21,121.21,120.78,120.79,7299.0,97.5093,97.5093,97.1633,97.1714,7299.0
2017-09-27 11:00:00,120.75,120.91,120.67,120.9,7933.0,97.1392,97.2679,97.0748,97.2599,7933.0
2017-09-27 11:30:00,120.9,121.0,120.9,120.94,7504.0,97.2599,97.3403,97.2599,97.292,7504.0
2017-09-27 12:00:00,120.94,121.0,120.94,120.97,7041.0,97.292,97.3403,97.292,97.3162,7041.0
2017-09-27 12:30:00,120.97,121.11,120.97,121.11,15795.0,97.3162,97.4288,97.3162,97.4288,15795.0
2017-09-27 13:00:00,121.12,121.18,121.12,121.15,4235.0,97.4369,97.4851,97.4369,97.461,4235.0
2017-09-27 13:30:00,121.14,121.15,121.12,121.15,1900.0,97.4529,97.461,97.4369,97.461,1900.0
2017-09-27 14:00:00,121.13,121.25,121.13,121.2,9772.0,97.4449,97.5414,97.4449,97.5012,9772.0
2017-09-27 14:30:00,121.21,121.42,121.21,121.37,9184.0,97.5093,97.6782,97.5093,97.638,9184.0
2017-09-27 15:00:00,121.39,121.55,121.35,121.52,16801.0,97.6541,97.7828,97.6219,97.7586,16801.0
2017-09-27 15:30:00,121.51,121.58,121.4,121.49,36338.0,97.7506,97.8069,97.6621,97.7345,36338.0
2017-09-28 09:30:00,119.78,120.0,119.5,119.66,25813.0,97.8067,97.9863,97.578,97.7087,25813.0
2017-09-28 10:00:00,119.67,119.73,119.62,119.62,13647.0,97.7168,97.7658,97.676,97.676,13647.0
2017-09-28 10:30:00,119.61,119.66,119.52,119.62,8627.0,97.6679,97.7087,97.5944,97.676,8627.0
2017-09-28 11:00:00,119.61,119.63,119.48,119.48,9658.0,97.6679,97.6842,97.5617,97.5617,9658.0
2017-09-28 11:30:00,119.5,119.52,119.44,119.48,8650.0,97.578,97.5944,97.529,97.5617,8650.0
2017-09-28 12:00:00,119.48,119.54,119.45,119.54,6741.0,97.5617,97.6107,97.5372,97.6107,6741.0
2017-09-28 12:30:00,119.54,119.61,119.52,119.61,7647.0,97.6107,97.6679,97.5944,97.6679,7647.0
2017-09-28 13:00:00,119.58,119.62,119.55,119.58,9747.0,97.6434,97.676,97.6189,97.6434,9747.0
2017-09-28 13:30:00,119.59,119.67,119.58,119.62,6473.0,97.6515,97.7168,97.6434,97.676,6473.0
2017-09-28 14:00:00,119.62,119.65,119.57,119.61,6505.0,97.676,97.7005,97.6352,97.6679,6505.0
2017-09-28 14:30:00,119.6,119.66,119.59,119.6,7784.0,97.6597,97.7087,97.6515,97.6597,7784.0
2017-09-28 15:00:00,119.62,119.69,119.56,119.57,9256.0,97.676,97.7332,97.627,97.6352,9256.0
2017-09-28 15:30:00,119.56,119.7,119.56,119.6,16028.0,97.627,97.7413,97.627,97.6597,16028.0
2017-09-29 09:30:00,119.37,119.62,119.24,119.32,17715.0,97.4719,97.676,97.3657,97.4311,17715.0
2017-09-29 10:00:00,119.32,119.33,119.21,119.22,4089.0,97.4311,97.4392,97.3412,97.3494,4089.0
2017-09-29 10:30:00,119.23,119.43,119.23,119.4,8630.0,97.3576,97.5209,97.3576,97.4964,8630.0
2017-09-29 11:00:00,119.37,119.4,119.29,119.36,4905.0,97.4719,97.4964,97.4066,97.4637,4905.0
2017-09-29 11:30:00,119.35,119.4,119.32,119.4,3810.0,97.4555,97.4964,97.4311,97.4964,3810.0
2017-09-29 12:00:00,119.36,119.48,119.34,119.47,4899.0,97.4637,97.5617,97.4474,97.5535,4899.0
2017-09-29 12:30:00,119.48,119.48,119.36,119.36,7022.0,97.5617,97.5617,97.4637,97.4637,7022.0
2017-09-29 13:00:00,119.35,119.38,119.32,119.33,4164.0,97.4555,97.48,97.4311,97.4392,4164.0
2017-09-29 13:30:00,119.39,119.41,119.36,119.37,4635.0,97.4882,97.5045,97.4637,97.4719,4635.0
2017-09-29 14:00:00,119.37,119.37,119.31,119.37,3040.0,97.4719,97.4719,97.4229,97.4719,3040.0
2017-09-29 14:30:00,119.38,119.39,119.27,119.33,3693.0,97.48,97.4882,97.3902,97.4392,3693.0
2017-09-29 15:00:00,119.37,119.42,119.29,119.31,5216.0,97.4719,97.5127,97.4066,97.4229,5216.0
2017-09-29 15:30:00,119.33,119.33,119.15,119.17,18076.0,97.4392,97.4392,97.2922,97.3086,18076.0
2017-10-02 09:30:00,118.83,119.17,118.82,119.13,9452.0,97.0309,97.3086,97.0228,97.2759,9452.0
2017-10-02 10:00:00,119.15,119.26,119.07,119.16,8000.0,97.2922,97.3821,97.2269,97.3004,8000.0
2017-10-02 10:30:00,119.15,119.21,119.09,119.21,8806.0,97.2922,97.3412,97.2432,97.3412,8806.0
2017-10-02 11:00:00,119.18,119.18,119.01,119.1,10244.0,97.3167,97.3167,97.1779,97.2514,10244.0
2017-10-02 11:30:00,119.1,119.11,119.02,119.05,8513.0,97.2514,97.2596,97.1861,97.2106,8513.0
2017-10-02 12:00:00,119.05,119.18,119.05,119.18,4300.0,97.2106,97.3167,97.2106,97.3167,4300.0
2017-10-02 12:30:00,119.18,119.26,119.18,119.23,1850.0,97.3167,97.3821,97.3167,97.3576,1850.0
2017-10-02 13:00:00,119.24,119.31,119.23,119.31,2200.0,97.3657,97.4229,97.3576,97.4229,2200.0
2017-10-02 13:30:00,119.29,119.37,119.24,119.37,3713.0,97.4066,97.4719,97.3657,97.4719,3713.0
2017-10-02 14:00:00,119.38,119.41,119.35,119.38,2105.0,97.48,97.5045,97.4555,97.48,2105.0
2017-10-02 14:30:00,119.35,119.45,119.34,119.35,3168.0,97.4555,97.5372,97.4474,97.4555,3168.0
2017-10-02 15:00:00,119.36,119.4,119.3,119.4,15301.0,97.4637,97.4964,97.4147,97.4964,15301.0
2017-10-02 15:30:00,119.38,119.45,119.31,119.36,8513.0,97.48,97.5372,97.4229,97.4637,8513.0
2017-10-03 09:30:00,119.52,119.77,119.51,119.77,9069.0,97.5944,97.7985,97.5862,97.7985,9069.0
2017-10-03 10:00:00,119.73,119.76,119.63,119.66,5196.0,97.7658,97.7903,97.6842,97.7087,5196.0
2017-10-03 10:30:00,119.66,119.78,119.65,119.77,5314.0,97.7087,97.8067,97.7005,97.7985,5314.0
2017-10-03 11:00:00,119.8,119.95,119.77,119.94,12250.0,97.823,97.9455,97.7985,97.9373,12250.0
2017-10-03 11:30:00,119.98,120.04,119.9,120.02,11819.0,97.97,98.019,97.9047,98.0026,11819.0
2017-10-03 12:00:00,120.03,120.06,119.88,119.93,3241.0,98.0108,98.0353,97.8883,97.9292,3241.0
2017-10-03 12:30:00,119.91,119.95,119.88,119.88,3329.0,97.9128,97.9455,97.8883,97.8883,3329.0
2017-10-03 13:00:00,119.9,120.05,119.9,120.0,10115.0,97.9047,98.0271,97.9047,97.9863,10115.0
2017-10-03 13:30:00,119.99,120.18,119.95,120.16,11802.0,97.9781,98.1333,97.9455,98.117,11802.0
2017-10-03 14:00:00,120.16,120.18,120.03,120.14,7677.0,98.117,98.1333,98.0108,98.1006,7677.0
2017-10-03 14:30:00,120.17,120.17,120.08,120.12,5775.0,98.1251,98.1251,98.0516,98.0843,5775.0
2017-10-03 15:00:00,120.17,120.19,120.07,120.17,7824.0,98.1251,98.1415,98.0435,98.1251,7824.0
2017-10-03 15:30:00,120.19,120.36,120.17,120.36,27789.0,98.1415,98.2803,98.1251,98.2803,27789.0
2017-10-04 09:30:00,120.81,120.99,120.23,120.96,21014.0,98.6477,98.7947,98.1741,98.7702,21014.0
2017-10-04 10:00:00,120.94,121.31,120.88,121.05,9263.0,98.7539,99.056,98.7049,98.8437,9263.0
2017-10-04 10:30:00,121.06,121.07,120.82,120.85,8156.0,98.8519,98.86,98.6559,98.6804,8156.0
2017-10-04 11:00:00,120.82,121.0,120.82,121.0,2798.0,98.6559,98.8029,98.6559,98.8029,2798.0
2017-10-04 11:30:00,120.98,121.15,120.81,121.1,5597.0,98.7865,98.9253,98.6477,98.8845,5597.0
2017-10-04 12:00:00,121.23,121.24,120.9,120.95,4730.0,98.9907,98.9988,98.7212,98.762,4730.0
2017-10-04 12:30:00,120.97,120.97,120.89,120.92,2980.0,98.7784,98.7784,98.713,98.7375,2980.0
2017-10-04 13:00:00,120.97,121.01,120.91,120.99,2835.0,98.7784,98.811,98.7294,98.7947,2835.0
2017-10-04 13:30:00,120.98,120.99,120.9,120.94,4566.0,98.7865,98.7947,98.7212,98.7539,4566.0
2017-10-04 14:00:00,120.95,120.99,120.87,120.95,4011.0,98.762,98.7947,98.6967,98.762,4011.0
2017-10-04 14:30:00,121.02,121.08,120.95,121.01,4761.0,98.8192,98.8682,98.762,98.811,4761.0
2017-10-04 15:00:00,121.01,121.11,121.01,121.04,6489.0,98.811,98.8927,98.811,98.8355,6489.0
2017-10-04 15:30:00,121.02,121.03,120.92,120.97,29322.0,98.8192,98.8274,98.7375,98.7784,29322.0
2017-10-05 09:30:00,120.73,120.79,120.5,120.62,14346.0,98.5824,98.6314,98.3946,98.4926,14346.0
2017-10-05 10:00:00,120.72,120.77,120.68,120.75,3880.0,98.5742,98.6151,98.5416,98.5987,3880.0
2017-10-05 10:30:00,120.7,120.75,120.65,120.71,4600.0,98.5579,98.5987,98.5171,98.5661,4600.0
2017-10-05 11:00:00,120.71,120.74,120.58,120.62,3093.0,98.5661,98.5906,98.4599,98.4926,3093.0
2017-10-05 11:30:00,120.62,120.74,120.54,120.72,4100.0,98.4926,98.5906,98.4272,98.5742,4100.0
2017-10-05 12:00:00,120.74,120.79,120.74,120.78,3174.0,98.5906,98.6314,98.5906,98.6232,3174.0
2017-10-05 12:30:00,120.76,120.78,120.71,120.78,1968.0,98.6069,98.6232,98.5661,98.6232,1968.0
2017-10-05 13:00:00,120.8,120.9,120.78,120.87,2323.0,98.6396,98.7212,98.6232,98.6967,2323.0
2017-10-05 13:30:00,120.86,120.87,120.81,120.84,2096.0,98.6885,98.6967,98.6477,98.6722,2096.0
2017-10-05 14:00:00,120.85,120.86,120.77,120.77,3218.0,98.6804,98.6885,98.6151,98.6151,3218.0
2017-10-05 14:30:00,120.84,120.89,120.76,120.81,8957.0,98.6722,98.713,98.6069,98.6477,8957.0
2017-10-05 15:00:00,120.8,120.86,120.72,120.77,8638.0,98.6396,98.6885,98.5742,98.6151,8638.0
2017-10-05 15:30:00,120.77,120.86,120.71,120.86,16944.0,98.6151,98.6885,98.5661,98.6885,16944.0
2017-10-06 09:30:00,121.59,121.82,121.3,121.8,26086.0,99.2846,99.4724,99.0478,99.4561,26086.0
2017-10-06 10:00:00,121.77,121.85,121.65,121.81,6238.0,99.4316,99.4969,99.3336,99.4643,6238.0
2017-10-06 10:30:00,121.81,121.9,121.8,121.84,6544.0,99.4643,99.5378,99.4561,99.4888,6544.0
2017-10-06 11:00:00,121.87,121.88,121.78,121.83,6413.0,99.5133,99.5214,99.4398,99.4806,6413.0
2017-10-06 11:30:00,121.85,121.85,121.66,121.66,2691.0,99.4969,99.4969,99.3418,99.3418,2691.0
2017-10-06 12:00:00,121.63,121.68,121.6,121.61,1885.0,99.3173,99.3581,99.2928,99.301,1885.0
2017-10-06 12:30:00,121.62,121.72,121.6,121.67,3452.0,99.3091,99.3908,99.2928,99.35,3452.0
2017-10-06 13:00:00,121.61,121.66,121.59,121.6,3004.0,99.301,99.3418,99.2846,99.2928,3004.0
2017-10-06 13:30:00,121.58,121.68,121.52,121.59,2357.0,99.2765,99.3581,99.2275,99.2846,2357.0
2017-10-06 14:00:00,121.6,121.65,121.57,121.62,847.0,99.2928,99.3336,99.2683,99.3091,847.0
2017-10-06 14:30:00,121.6,121.66,121.59,121.65,5090.0,99.2928,99.3418,99.2846,99.3336,5090.0
2017-10-06 15:00:00,121.65,121.69,121.61,121.68,4835.0,99.3336,99.3663,99.301,99.3581,4835.0
2017-10-06 15:30:00,121.68,121.87,121.68,121.87,14941.0,99.3581,99.5133,99.3581,99.5133,14941.0
2017-10-09 09:30:00,121.77,122.12,121.77,122.06,12193.0,99.4316,99.7174,99.4316,99.6684,12193.0
2017-10-09 10:00:00,122.0,122.06,121.93,121.96,5311.0,99.6194,99.6684,99.5623,99.5868,5311.0
2017-10-09 10:30:00,122.02,122.02,121.9,121.92,5021.0,99.6357,99.6357,99.5378,99.5541,5021.0
2017-10-09 11:00:00,121.93,121.95,121.84,121.94,8198.0,99.5623,99.5786,99.4888,99.5704,8198.0
2017-10-09 11:30:00,121.92,121.93,121.86,121.92,6103.0,99.5541,99.5623,99.5051,99.5541,6103.0
2017-10-09 12:00:00,121.94,121.97,121.9,121.93,4895.0,99.5704,99.5949,99.5378,99.5623,4895.0
2017-10-09 12:30:00,121.92,121.93,121.87,121.87,2501.0,99.5541,99.5623,99.5133,99.5133,2501.0
2017-10-09 13:00:00,121.9,121.96,121.89,121.95,1930.0,99.5378,99.5868,99.5296,99.5786,1930.0
2017-10-09 13:30:00,121.96,121.96,121.9,121.92,1904.0,99.5868,99.5868,99.5378,99.5541,1904.0
2017-10-09 14:00:00,121.94,121.94,121.8,121.84,8512.0,99.5704,99.5704,99.4561,99.4888,8512.0
2017-10-09 14:30:00,121.83,121.85,121.76,121.81,7568.0,99.4806,99.4969,99.4234,99.4643,7568.0
2017-10-09 15:00:00,121.77,121.82,121.66,121.72,7337.0,99.4316,99.4724,99.3418,99.3908,7337.0
2017-10-09 15:30:00,121.71,121.72,121.6,121.68,52119.0,99.3826,99.3908,99.2928,99.3581,52119.0
2017-10-10 09:30:00,123.86,124.18,123.65,124.07,64626.0,101.1382,101.3995,100.9667,101.3097,64626.0
2017-10-10 10:00:00,124.06,124.13,124.01,124.03,22236.0,101.3015,101.3587,101.2607,101.277,22236.0
2017-10-10 10:30:00,124.03,124.08,123.84,123.84,31983.0,101.277,101.3178,101.1219,101.1219,31983.0
2017-10-10 11:00:00,123.85,124.0,123.84,123.88,17782.0,101.13,101.2525,101.1219,101.1545,17782.0
2017-10-10 11:30:00,123.91,123.92,123.87,123.87,7540.0,101.179,101.1872,101.1464,101.1464,7540.0
2017-10-10 12:00:00,123.86,123.98,123.86,123.95,7180.0,101.1382,101.2362,101.1382,101.2117,7180.0
2017-10-10 12:30:00,123.97,124.07,123.97,124.0,5827.0,101.228,101.3097,101.228,101.2525,5827.0
2017-10-10 13:00:00,124.01,124.13,124.01,124.06,9572.0,101.2607,101.3587,101.2607,101.3015,9572.0
2017-10-10 13:30:00,124.06,124.08,123.99,124.06,13869.0,101.3015,101.3178,101.2444,101.3015,13869.0
2017-10-10 14:00:00,124.09,124.12,124.03,124.04,5563.0,101.326,101.3505,101.277,101.2852,5563.0
2017-10-10 14:30:00,124.02,124.08,123.99,124.0,6251.0,101.2689,101.3178,101.2444,101.2525,6251.0
2017-10-10 15:00:00,124.0,124.04,123.96,124.01,10716.0,101.2525,101.2852,101.2199,101.2607,10716.0
2017-10-10 15:30:00,123.98,124.11,123.97,124.07,28846.0,101.2362,101.3423,101.228,101.3097,28846.0
2017-10-11 09:30:00,123.5,123.58,123.29,123.44,21404.0,100.8442,100.9096,100.6728,100.7952,21404.0
2017-10-11 10:00:00,123.49,123.84,123.47,123.73,12494.0,100.8361,101.1219,100.8197,101.032,12494.0
2017-10-11 10:30:00,123.72,123.79,123.51,123.55,42456.0,101.0239,101.081,100.8524,100.8851,42456.0
2017-10-11 11:00:00,123.53,123.72,123.47,123.6,7805.0,100.8687,101.0239,100.8197,100.9259,7805.0
2017-10-11 11:30:00,123.56,123.64,123.46,123.56,6154.0,100.8932,100.9586,100.8116,100.8932,6154.0
2017-10-11 12:00:00,123.55,123.73,123.55,123.71,5606.0,100.8851,101.032,100.8851,101.0157,5606.0
2017-10-11 12:30:00,123.68,123.69,123.54,123.58,4201.0,100.9912,100.9994,100.8769,100.9096,4201.0
2017-10-11 13:00:00,123.61,123.67,123.45,123.52,12434.0,100.9341,100.9831,100.8034,100.8606,12434.0
2017-10-11 13:30:00,123.47,123.52,123.47,123.49,4449.0,100.8197,100.8606,100.8197,100.8361,4449.0
2017-10-11 14:00:00,123.49,123.66,123.48,123.52,7722.0,100.8361,100.9749,100.8279,100.8606,7722.0
2017-10-11 14:30:00,123.52,123.59,123.49,123.57,3284.0,100.8606,100.9177,100.8361,100.9014,3284.0
2017-10-11 15:00:00,123.59,123.59,123.52,123.54,8390.0,100.9177,100.9177,100.8606,100.8769,8390.0
2017-10-11 15:30:00,123.58,123.61,123.53,123.56,18502.0,100.9096,100.9341,100.8687,100.8932,18502.0
2017-10-12 09:30:00,123.48,123.68,123.48,123.53,13364.0,100.8279,100.9912,100.8279,100.8687,13364.0
2017-10-12 10:00:00,123.49,123.55,123.38,123.38,7165.0,100.8361,100.8851,100.7463,100.7463,7165.0
2017-10-12 10:30:00,123.39,123.42,123.32,123.35,6507.0,100.7544,100.7789,100.6973,100.7218,6507.0
2017-10-12 11:00:00,123.47,123.49,123.41,123.45,5711.0,100.8197,100.8361,100.7708,100.8034,5711.0
2017-10-12 11:30:00,123.43,123.5,123.42,123.48,4700.0,100.7871,100.8442,100.7789,100.8279,4700.0
2017-10-12 12:00:00,123.46,123.55,123.46,123.53,6102.0,100.8116,100.8851,100.8116,100.8687,6102.0
2017-10-12 12:30:00,123.53,123.53,123.42,123.42,2406.0,100.8687,100.8687,100.7789,100.7789,2406.0
2017-10-12 13:00:00,123.46,123.48,123.44,123.45,2672.0,100.8116,100.8279,100.7952,100.8034,2672.0
2017-10-12 13:30:00,123.46,123.49,123.36,123.43,24038.0,100.8116,100.8361,100.7299,100.7871,24038.0
2017-10-12 14:00:00,123.43,123.5,123.42,123.44,8709.0,100.7871,100.8442,100.7789,100.7952,8709.0
2017-10-12 14:30:00,123.48,123.48,123.19,123.19,8924.0,100.8279,100.8279,100.5911,100.5911,8924.0
2017-10-12 15:00:00,123.22,123.27,123.19,123.27,10365.0,100.6156,100.6564,100.5911,100.6564,10365.0
2017-10-12 15:30:00,123.26,123.26,123.07,123.15,19449.0,100.6483,100.6483,100.4931,100.5584,19449.0
2017-10-13 09:30:00,123.42,123.42,123.1,123.19,25286.0,100.7789,100.7789,100.5176,100.5911,25286.0
2017-10-13 10:00:00,123.22,123.3,123.18,123.29,16616.0,100.6156,100.6809,100.5829,100.6728,16616.0
2017-10-13 10:30:00,123.25,123.37,123.21,123.23,9843.0,100.6401,100.7381,100.6074,100.6238,9843.0
2017-10-13 11:00:00,123.21,123.22,123.08,123.11,17341.0,100.6074,100.6156,100.5013,100.5258,17341.0
2017-10-13 11:30:00,123.1,123.18,123.02,123.17,8902.0,100.5176,100.5829,100.4523,100.5748,8902.0
2017-10-13 12:00:00,123.18,123.29,123.14,123.29,7015.0,100.5829,100.6728,100.5503,100.6728,7015.0
2017-10-13 12:30:00,123.33,123.43,123.33,123.4,4825.0,100.7054,100.7871,100.7054,100.7626,4825.0
2017-10-13 13:00:00,123.42,123.42,123.35,123.41,5108.0,100.7789,100.7789,100.7218,100.7708,5108.0
2017-10-13 13:30:00,123.42,123.47,123.39,123.39,3391.0,100.7789,100.8197,100.7544,100.7544,3391.0
2017-10-13 14:00:00,123.37,123.42,123.32,123.34,4706.0,100.7381,100.7789,100.6973,100.7136,4706.0
2017-10-13 14:30:00,123.38,123.4,123.32,123.38,3564.0,100.7463,100.7626,100.6973,100.7463,3564.0
2017-10-13 15:00:00,123.4,123.45,123.39,123.43,4849.0,100.7626,100.8034,100.7544,100.7871,4849.0
2017-10-13 15:30:00,123.42,123.56,123.32,123.39,27982.0,100.7789,100.8932,100.6973,100.7544,27982.0
2017-10-16 09:30:00,123.3,123.3,123.01,123.11,12779.0,100.6809,100.6809,100.4441,100.5258,12779.0
2017-10-16 10:00:00,123.18,123.26,123.11,123.2,2189.0,100.5829,100.6483,100.5258,100.5993,2189.0
2017-10-16 10:30:00,123.19,123.31,123.19,123.26,8592.0,100.5911,100.6891,100.5911,100.6483,8592.0
2017-10-16 11:00:00,123.27,123.29,123.2,123.21,3923.0,100.6564,100.6728,100.5993,100.6074,3923.0
2017-10-16 11:30:00,123.21,123.28,123.2,123.28,7534.0,100.6074,100.6646,100.5993,100.6646,7534.0
2017-10-16 12:00:00,123.29,123.4,123.27,123.4,6302.0,100.6728,100.7626,100.6564,100.7626,6302.0
2017-10-16 12:30:00,123.4,123.5,123.37,123.43,4334.0,100.7626,100.8442,100.7381,100.7871,4334.0
2017-10-16 13:00:00,123.48,123.49,123.38,123.42,4051.0,100.8279,100.8361,100.7463,100.7789,4051.0
2017-10-16 13:30:00,123.47,123.47,123.37,123.37,1605.0,100.8197,100.8197,100.7381,100.7381,1605.0
2017-10-16 14:00:00,123.35,123.47,123.35,123.42,1827.0,100.7218,100.8197,100.7218,100.7789,1827.0
2017-10-16 14:30:00,123.44,123.44,123.35,123.37,4502.0,100.7952,100.7952,100.7218,100.7381,4502.0
2017-10-16 15:00:00,123.37,123.41,123.33,123.37,5218.0,100.7381,100.7708,100.7054,100.7381,5218.0
2017-10-16 15:30:00,123.4,123.47,123.37,123.43,14390.0,100.7626,100.8197,100.7381,100.7871,14390.0
2017-10-17 09:30:00,123.32,123.67,123.32,123.57,5400.0,100.6973,100.9831,100.6973,100.9014,5400.0
2017-10-17 10:00:00,123.5,123.63,123.48,123.58,2507.0,100.8442,100.9504,100.8279,100.9096,2507.0
2017-10-17 10:30:00,123.61,123.65,123.42,123.46,5652.0,100.9341,100.9667,100.7789,100.8116,5652.0
2017-10-17 11:00:00,123.48,123.61,123.45,123.54,4977.0,100.8279,100.9341,100.8034,100.8769,4977.0
2017-10-17 11:30:00,123.55,123.56,123.43,123.43,5552.0,100.8851,100.8932,100.7871,100.7871,5552.0
2017-10-17 12:00:00,123.45,123.46,123.4,123.42,4348.0,100.8034,100.8116,100.7626,100.7789,4348.0
2017-10-17 12:30:00,123.43,123.5,123.41,123.48,3141.0,100.7871,100.8442,100.7708,100.8279,3141.0
2017-10-17 13:00:00,123.48,123.5,123.38,123.41,3955.0,100.8279,100.8442,100.7463,100.7708,3955.0
2017-10-17 13:30:00,123.38,123.4,123.18,123.38,4117.0,100.7463,100.7626,100.5829,100.7463,4117.0
2017-10-17 14:00:00,123.37,123.4,123.3,123.36,5657.0,100.7381,100.7626,100.6809,100.7299,5657.0
2017-10-17 14:30:00,123.35,123.37,123.29,123.34,9247.0,100.7218,100.7381,100.6728,100.7136,9247.0
2017-10-17 15:00:00,123.36,123.37,123.3,123.34,7750.0,100.7299,100.7381,100.6809,100.7136,7750.0
2017-10-17 15:30:00,123.35,123.38,123.29,123.34,13928.0,100.7218,100.7463,100.6728,100.7136,13928.0
2017-10-18 09:30:00,123.98,124.03,123.84,123.92,16425.0,101.2362,101.277,101.1219,101.1872,16425.0
2017-10-18 10:00:00,123.88,123.92,123.84,123.88,7345.0,101.1545,101.1872,101.1219,101.1545,7345.0
2017-10-18 10:30:00,123.88,124.07,123.88,124.07,4316.0,101.1545,101.3097,101.1545,101.3097,4316.0
2017-10-18 11:00:00,124.06,124.07,123.99,124.01,5337.0,101.3015,101.3097,101.2444,101.2607,5337.0
2017-10-18 11:30:00,124.03,124.08,124.0,124.06,4289.0,101.277,101.3178,101.2525,101.3015,4289.0
2017-10-18 12:00:00,124.02,124.15,124.02,124.15,2070.0,101.2689,101.375,101.2689,101.375,2070.0
2017-10-18 12:30:00,124.17,124.19,124.12,124.12,3521.0,101.3913,101.4077,101.3505,101.3505,3521.0
2017-10-18 13:00:00,124.14,124.17,124.08,124.15,2620.0,101.3668,101.3913,101.3178,101.375,2620.0
2017-10-18 13:30:00,124.17,124.19,124.11,124.19,5162.0,101.3913,101.4077,101.3423,101.4077,5162.0
2017-10-18 14:00:00,124.19,124.26,124.17,124.21,10640.0,101.4077,101.4648,101.3913,101.424,10640.0
2017-10-18 14:30:00,124.18,124.28,124.18,124.28,3594.0,101.3995,101.4812,101.3995,101.4812,3594.0
2017-10-18 15:00:00,124.29,124.32,124.22,124.24,6549.0,101.4893,101.5138,101.4322,101.4485,6549.0
2017-10-18 15:30:00,124.23,124.31,124.19,124.31,28270.0,101.4403,101.5057,101.4077,101.5057,28270.0
2017-10-19 09:30:00,123.16,123.2,122.77,123.01,13059.0,100.5666,100.5993,100.2482,100.4441,13059.0
2017-10-19 10:00:00,123.01,123.06,122.95,122.98,6441.0,100.4441,100.485,100.3951,100.4196,6441.0
2017-10-19 10:30:00,122.99,123.27,122.92,123.27,5446.0,100.4278,100.6564,100.3706,100.6564,5446.0
2017-10-19 11:00:00,123.28,123.3,123.16,123.29,7465.0,100.6646,100.6809,100.5666,100.6728,7465.0
2017-10-19 11:30:00,123.29,123.31,123.2,123.2,2300.0,100.6728,100.6891,100.5993,100.5993,2300.0
2017-10-19 12:00:00,123.18,123.21,123.09,123.09,2700.0,100.5829,100.6074,100.5095,100.5095,2700.0
2017-10-19 12:30:00,123.1,123.19,123.09,123.19,3775.0,100.5176,100.5911,100.5095,100.5911,3775.0
2017-10-19 13:00:00,123.19,123.32,123.19,123.29,4632.0,100.5911,100.6973,100.5911,100.6728,4632.0
2017-10-19 13:30:00,123.29,123.31,123.18,123.18,3226.0,100.6728,100.6891,100.5829,100.5829,3226.0
2017-10-19 14:00:00,123.15,123.23,123.11,123.21,4812.0,100.5584,100.6238,100.5258,100.6074,4812.0
2017-10-19 14:30:00,123.22,123.24,123.19,123.2,1707.0,100.6156,100.6319,100.5911,100.5993,1707.0
2017-10-19 15:00:00,123.18,123.24,123.12,123.13,3373.0,100.5829,100.6319,100.534,100.5421,3373.0
2017-10-19 15:30:00,123.12,123.14,123.0,123.07,26403.0,100.534,100.5503,100.436,100.4931,26403.0
2017-10-20 09:30:00,123.43,123.64,123.36,123.48,12768.0,100.7871,100.9586,100.7299,100.8279,12768.0
2017-10-20 10:00:00,123.48,123.62,123.45,123.61,9580.0,100.8279,100.9422,100.8034,100.9341,9580.0
2017-10-20 10:30:00,123.6,123.71,123.56,123.59,6484.0,100.9259,101.0157,100.8932,100.9177,6484.0
2017-10-20 11:00:00,123.59,123.59,123.52,123.59,3359.0,100.9177,100.9177,100.8606,100.9177,3359.0
2017-10-20 11:30:00,123.56,123.64,123.54,123.6,4243.0,100.8932,100.9586,100.8769,100.9259,4243.0
2017-10-20 12:00:00,123.62,123.68,123.58,123.68,4089.0,100.9422,100.9912,100.9096,100.9912,4089.0
2017-10-20 12:30:00,123.65,123.68,123.56,123.57,1418.0,100.9667,100.9912,100.8932,100.9014,1418.0
2017-10-20 13:00:00,123.6,123.62,123.58,123.62,2905.0,100.9259,100.9422,100.9096,100.9422,2905.0
2017-10-20 13:30:00,123.61,123.65,123.58,123.64,2750.0,100.9341,100.9667,100.9096,100.9586,2750.0
2017-10-20 14:00:00,123.64,123.66,123.57,123.65,2268.0,100.9586,100.9749,100.9014,100.9667,2268.0
2017-10-20 14:30:00,123.65,123.65,123.56,123.63,4095.0,100.9667,100.9667,100.8932,100.9504,4095.0
2017-10-20 15:00:00,123.58,123.64,123.57,123.61,5267.0,100.9096,100.9586,100.9014,100.9341,5267.0
2017-10-20 15:30:00,123.62,123.72,123.55,123.71,28276.0,100.9422,101.0239,100.8851,101.0157,28276.0
2017-10-23 09:30:00,123.18,123.24,123.03,123.14,17439.0,100.5829,100.6319,100.4605,100.5503,17439.0
2017-10-23 10:00:00,123.15,123.2,123.03,123.14,9835.0,100.5584,100.5993,100.4605,100.5503,9835.0
2017-10-23 10:30:00,123.14,123.29,123.13,123.18,15586.0,100.5503,100.6728,100.5421,100.5829,15586.0
2017-10-23 11:00:00,123.17,123.22,123.12,123.21,5449.0,100.5748,100.6156,100.534,100.6074,5449.0
2017-10-23 11:30:00,123.19,123.19,123.01,123.03,5069.0,100.5911,100.5911,100.4441,100.4605,5069.0
2017-10-23 12:00:00,123.04,123.07,122.98,123.05,4704.0,100.4686,100.4931,100.4196,100.4768,4704.0
2017-10-23 12:30:00,123.05,123.07,123.01,123.07,3107.0,100.4768,100.4931,100.4441,100.4931,3107.0
2017-10-23 13:00:00,123.07,123.18,123.07,123.14,2362.0,100.4931,100.5829,100.4931,100.5503,2362.0
2017-10-23 13:30:00,123.14,123.17,123.09,123.15,2710.0,100.5503,100.5748,100.5095,100.5584,2710.0
2017-10-23 14:00:00,123.12,123.14,122.99,123.01,10973.0,100.534,100.5503,100.4278,100.4441,10973.0
2017-10-23 14:30:00,123.0,123.05,122.97,123.01,3157.0,100.436,100.4768,100.4115,100.4441,3157.0
2017-10-23 15:00:00,123.05,123.05,122.94,122.95,4105.0,100.4768,100.4768,100.387,100.3951,4105.0
2017-10-23 15:30:00,122.98,123.0,122.61,122.76,26834.0,100.4196,100.436,100.1175,100.24,26834.0
2017-10-24 09:30:00,123.89,124.01,123.61,123.72,25445.0,101.1627,101.2607,100.9341,101.0239,25445.0
2017-10-24 10:00:00,123.69,123.78,123.62,123.65,3222.0,100.9994,101.0729,100.9422,100.9667,3222.0
2017-10-24 10:30:00,123.62,123.76,123.6,123.75,4861.0,100.9422,101.0565,100.9259,101.0484,4861.0
2017-10-24 11:00:00,123.76,123.78,123.7,123.7,2651.0,101.0565,101.0729,101.0076,101.0076,2651.0
2017-10-24 11:30:00,123.73,123.78,123.64,123.76,4069.0,101.032,101.0729,100.9586,101.0565,4069.0
2017-10-24 12:00:00,123.75,123.8,123.68,123.71,2193.0,101.0484,101.0892,100.9912,101.0157,2193.0
2017-10-24 12:30:00,123.74,123.79,123.69,123.78,6873.0,101.0402,101.081,100.9994,101.0729,6873.0
2017-10-24 13:00:00,123.75,123.8,123.7,123.77,3517.0,101.0484,101.0892,101.0076,101.0647,3517.0
2017-10-24 13:30:00,123.76,123.87,123.76,123.82,5467.0,101.0565,101.1464,101.0565,101.1055,5467.0
2017-10-24 14:00:00,123.83,123.9,123.8,123.89,2562.0,101.1137,101.1709,101.0892,101.1627,2562.0
2017-10-24 14:30:00,123.89,123.93,123.79,123.89,3806.0,101.1627,101.1954,101.081,101.1627,3806.0
2017-10-24 15:00:00,123.9,123.93,123.83,123.84,7741.0,101.1709,101.1954,101.1137,101.1219,7741.0
2017-10-24 15:30:00,123.81,123.89,123.72,123.88,20796.0,101.0974,101.1627,101.0239,101.1545,20796.0
2017-10-25 09:30:00,123.24,123.24,122.81,122.84,8750.0,100.6319,100.6319,100.2808,100.3053,8750.0
2017-10-25 10:00:00,122.8,122.83,122.34,122.48,23802.0,100.2727,100.2972,99.897,100.0114,23802.0
2017-10-25 10:30:00,122.56,122.7,122.45,122.51,5692.0,100.0767,100.191,99.9869,100.0359,5692.0
2017-10-25 11:00:00,122.48,122.48,122.09,122.13,15121.0,100.0114,100.0114,99.6929,99.7256,15121.0
2017-10-25 11:30:00,122.13,122.37,122.09,122.26,18835.0,99.7256,99.9215,99.6929,99.8317,18835.0
2017-10-25 12:00:00,122.21,122.29,122.05,122.05,2651.0,99.7909,99.8562,99.6602,99.6602,2651.0
2017-10-25 12:30:00,122.05,122.18,122.02,122.16,5911.0,99.6602,99.7664,99.6357,99.7501,5911.0
2017-10-25 13:00:00,122.1,122.29,122.1,122.28,1923.0,99.7011,99.8562,99.7011,99.848,1923.0
2017-10-25 13:30:00,122.33,122.48,122.28,122.46,3750.0,99.8889,100.0114,99.848,99.995,3750.0
2017-10-25 14:00:00,122.47,122.48,122.41,122.45,2133.0,100.0032,100.0114,99.9542,99.9869,2133.0
2017-10-25 14:30:00,122.48,122.48,122.37,122.4,4200.0,100.0114,100.0114,99.9215,99.946,4200.0
2017-10-25 15:00:00,122.38,122.42,122.29,122.41,6072.0,99.9297,99.9624,99.8562,99.9542,6072.0
2017-10-25 15:30:00,122.39,122.4,122.1,122.36,19500.0,99.9379,99.946,99.7011,99.9134,19500.0
2017-10-26 09:30:00,123.58,124.06,123.54,123.88,21494.0,100.9096,101.3015,100.8769,101.1545,21494.0
2017-10-26 10:00:00,123.84,123.87,123.67,123.78,6195.0,101.1219,101.1464,100.9831,101.0729,6195.0
2017-10-26 10:30:00,123.82,123.9,123.76,123.78,8150.0,101.1055,101.1709,101.0565,101.0729,8150.0
2017-10-26 11:00:00,123.82,123.88,123.72,123.85,6315.0,101.1055,101.1545,101.0239,101.13,6315.0
2017-10-26 11:30:00,123.87,124.09,123.82,124.02,9510.0,101.1464,101.326,101.1055,101.2689,9510.0
2017-10-26 12:00:00,123.99,123.99,123.88,123.88,3770.0,101.2444,101.2444,101.1545,101.1545,3770.0
2017-10-26 12:30:00,123.87,123.88,123.75,123.8,3815.0,101.1464,101.1545,101.0484,101.0892,3815.0
2017-10-26 13:00:00,123.79,123.85,123.75,123.85,3915.0,101.081,101.13,101.0484,101.13,3915.0
2017-10-26 13:30:00,123.82,123.87,123.8,123.87,2447.0,101.1055,101.1464,101.0892,101.1464,2447.0
2017-10-26 14:00:00,123.84,123.87,123.79,123.79,3094.0,101.1219,101.1464,101.081,101.081,3094.0
2017-10-26 14:30:00,123.82,123.85,123.76,123.76,3960.0,101.1055,101.13,101.0565,101.0565,3960.0
2017-10-26 15:00:00,123.79,123.8,123.71,123.73,4490.0,101.081,101.0892,101.0157,101.032,4490.0
2017-10-26 15:30:00,123.73,123.87,123.69,123.84,11528.0,101.032,101.1464,100.9994,101.1219,11528.0
2017-10-27 09:30:00,123.88,123.95,123.67,123.81,3505.0,101.1545,101.2117,100.9831,101.0974,3505.0
2017-10-27 10:00:00,123.81,124.18,123.76,124.12,6900.0,101.0974,101.3995,101.0565,101.3505,6900.0
2017-10-27 10:30:00,124.13,124.15,124.02,124.02,3830.0,101.3587,101.375,101.2689,101.2689,3830.0
2017-10-27 11:00:00,124.06,124.08,124.01,124.08,5181.0,101.3015,101.3178,101.2607,101.3178,5181.0
2017-10-27 11:30:00,124.1,124.17,124.05,124.05,3730.0,101.3342,101.3913,101.2933,101.2933,3730.0
2017-10-27 12:00:00,124.08,124.12,124.04,124.09,2932.0,101.3178,101.3505,101.2852,101.326,2932.0
2017-10-27 12:30:00,124.07,124.1,124.0,124.01,16799.0,101.3097,101.3342,101.2525,101.2607,16799.0
2017-10-27 13:00:00,124.0,124.04,124.0,124.0,1495.0,101.2525,101.2852,101.2525,101.2525,1495.0
2017-10-27 13:30:00,124.0,124.02,123.95,123.97,4100.0,101.2525,101.2689,101.2117,101.228,4100.0
2017-10-27 14:00:00,123.99,124.09,123.99,124.04,3182.0,101.2444,101.326,101.2444,101.2852,3182.0
2017-10-27 14:30:00,124.03,124.07,124.0,124.07,2683.0,101.277,101.3097,101.2525,101.3097,2683.0
2017-10-27 15:00:00,124.08,124.22,124.07,124.22,11586.0,101.3178,101.4322,101.3097,101.4322,11586.0
2017-10-27 15:30:00,124.19,124.24,124.11,124.24,9031.0,101.4077,101.4485,101.3423,101.4485,9031.0
2017-10-30 09:30:00,124.25,124.32,124.16,124.28,9799.0,101.4567,101.5138,101.3832,101.4812,9799.0
2017-10-30 10:00:00,124.3,124.42,124.29,124.35,9131.0,101.4975,101.5955,101.4893,101.5383,9131.0
2017-10-30 10:30:00,124.34,124.37,124.28,124.3,4025.0,101.5301,101.5546,101.4812,101.4975,4025.0
2017-10-30 11:00:00,124.3,124.31,124.24,124.27,5401.0,101.4975,101.5057,101.4485,101.473,5401.0
2017-10-30 11:30:00,124.29,124.29,124.07,124.2,3478.0,101.4893,101.4893,101.3097,101.4158,3478.0
2017-10-30 12:00:00,124.22,124.22,124.07,124.11,2759.0,101.4322,101.4322,101.3097,101.3423,2759.0
2017-10-30 12:30:00,124.1,124.2,124.1,124.2,1855.0,101.3342,101.4158,101.3342,101.4158,1855.0
2017-10-30 13:00:00,124.2,124.22,124.11,124.18,5394.0,101.4158,101.4322,101.3423,101.3995,5394.0
2017-10-30 13:30:00,124.17,124.19,124.09,124.09,5561.0,101.3913,101.4077,101.326,101.326,5561.0
2017-10-30 14:00:00,124.11,124.14,124.08,124.11,6498.0,101.3423,101.3668,101.3178,101.3423,6498.0
2017-10-30 14:30:00,124.12,124.16,124.09,124.09,7209.0,101.3505,101.3832,101.326,101.326,7209.0
2017-10-30 15:00:00,124.09,124.22,124.09,124.21,6177.0,101.326,101.4322,101.326,101.424,6177.0
2017-10-30 15:30:00,124.22,124.44,124.17,124.35,14418.0,101.4322,101.6118,101.3913,101.5383,14418.0
2017-10-31 09:30:00,123.98,124.05,123.76,123.85,8573.0,101.2362,101.2933,101.0565,101.13,8573.0
2017-10-31 10:00:00,123.8,123.8,123.72,123.72,4220.0,101.0892,101.0892,101.0239,101.0239,4220.0
2017-10-31 10:30:00,123.73,123.86,123.67,123.79,3400.0,101.032,101.1382,100.9831,101.081,3400.0
2017-10-31 11:00:00,123.82,123.86,123.75,123.76,6621.0,101.1055,101.1382,101.0484,101.0565,6621.0
2017-10-31 11:30:00,123.77,123.83,123.76,123.81,3951.0,101.0647,101.1137,101.0565,101.0974,3951.0
2017-10-31 12:00:00,123.78,123.97,123.78,123.96,4414.0,101.0729,101.228,101.0729,101.2199,4414.0
2017-10-31 12:30:00,123.93,124.14,123.93,124.12,3295.0,101.1954,101.3668,101.1954,101.3505,3295.0
2017-10-31 13:00:00,124.1,124.13,123.98,124.04,3025.0,101.3342,101.3587,101.2362,101.2852,3025.0
2017-10-31 13:30:00,124.05,124.09,123.99,124.05,3100.0,101.2933,101.326,101.2444,101.2933,3100.0
2017-10-31 14:00:00,124.05,124.13,124.0,124.07,4400.0,101.2933,101.3587,101.2525,101.3097,4400.0
2017-10-31 14:30:00,124.1,124.1,124.0,124.05,1907.0,101.3342,101.3342,101.2525,101.2933,1907.0
2017-10-31 15:00:00,124.02,124.09,124.0,124.08,4186.0,101.2689,101.326,101.2525,101.3178,4186.0
2017-10-31 15:30:00,124.05,124.09,123.86,124.02,23746.0,101.2933,101.326,101.1382,101.2689,23746.0
2017-11-01 09:30:00,124.29,124.83,124.24,124.77,15474.0,101.4893,101.9303,101.4485,101.8813,15474.0
2017-11-01 10:00:00,124.74,124.92,124.28,124.29,18604.0,101.8568,102.0037,101.4812,101.4893,18604.0
2017-11-01 10:30:00,124.36,124.37,124.18,124.2,10300.0,101.5465,101.5546,101.3995,101.4158,10300.0
2017-11-01 11:00:00,124.26,124.36,124.24,124.32,20648.0,101.4648,101.5465,101.4485,101.5138,20648.0
2017-11-01 11:30:00,124.32,124.32,124.24,124.29,2150.0,101.5138,101.5138,101.4485,101.4893,2150.0
2017-11-01 12:00:00,124.25,124.35,124.18,124.31,6810.0,101.4567,101.5383,101.3995,101.5057,6810.0
2017-11-01 12:30:00,124.28,124.33,124.26,124.27,1955.0,101.4812,101.522,101.4648,101.473,1955.0
2017-11-01 13:00:00,124.26,124.27,124.23,124.25,1502.0,101.4648,101.473,101.4403,101.4567,1502.0
2017-11-01 13:30:00,124.28,124.34,124.28,124.34,1290.0,101.4812,101.5301,101.4812,101.5301,1290.0
2017-11-01 14:00:00,124.32,124.42,124.32,124.36,5662.0,101.5138,101.5955,101.5138,101.5465,5662.0
2017-11-01 14:30:00,124.37,124.51,124.37,124.45,7061.0,101.5546,101.669,101.5546,101.62,7061.0
2017-11-01 15:00:00,124.44,124.52,124.42,124.45,8228.0,101.6118,101.6771,101.5955,101.62,8228.0
2017-11-01 15:30:00,124.45,124.49,124.3,124.37,47458.0,101.62,101.6526,101.4975,101.5546,47458.0
2017-11-02 09:30:00,125.05,125.49,124.99,125.24,36097.0,102.1099,102.4692,102.0609,102.265,36097.0
2017-11-02 10:00:00,125.27,125.27,124.94,125.19,9920.0,102.2895,102.2895,102.0201,102.2242,9920.0
2017-11-02 10:30:00,125.18,125.2,125.01,125.08,12784.0,102.2161,102.2324,102.0772,102.1344,12784.0
2017-11-02 11:00:00,125.07,125.18,125.01,125.01,4995.0,102.1262,102.2161,102.0772,102.0772,4995.0
2017-11-02 11:30:00,124.98,125.14,124.95,125.14,1387.0,102.0527,102.1834,102.0282,102.1834,1387.0
2017-11-02 12:00:00,125.12,125.18,125.08,125.11,3009.0,102.1671,102.2161,102.1344,102.1589,3009.0
2017-11-02 12:30:00,125.12,125.14,125.01,125.09,2663.0,102.1671,102.1834,102.0772,102.1426,2663.0
2017-11-02 13:00:00,125.09,125.16,125.02,125.14,3403.0,102.1426,102.1997,102.0854,102.1834,3403.0
2017-11-02 13:30:00,125.14,125.14,125.03,125.07,1700.0,102.1834,102.1834,102.0936,102.1262,1700.0
2017-11-02 14:00:00,125.05,125.14,125.05,125.1,4992.0,102.1099,102.1834,102.1099,102.1507,4992.0
2017-11-02 14:30:00,125.1,125.13,125.06,125.08,6051.0,102.1507,102.1752,102.1181,102.1344,6051.0
2017-11-02 15:00:00,125.1,125.16,125.05,125.16,6508.0,102.1507,102.1997,102.1099,102.1997,6508.0
2017-11-02 15:30:00,125.19,125.34,125.15,125.3,19928.0,102.2242,102.3467,102.1916,102.314,19928.0
2017-11-03 09:30:00,125.51,125.51,125.02,125.15,29454.0,102.4855,102.4855,102.0854,102.1916,29454.0
2017-11-03 10:00:00,125.23,125.3,125.14,125.23,3660.0,102.2569,102.314,102.1834,102.2569,3660.0
2017-11-03 10:30:00,125.21,125.25,125.05,125.12,3302.0,102.2405,102.2732,102.1099,102.1671,3302.0
2017-11-03 11:00:00,125.14,125.31,125.11,125.21,2900.0,102.1834,102.3222,102.1589,102.2405,2900.0
2017-11-03 11:30:00,125.2,125.3,125.1,125.3,4152.0,102.2324,102.314,102.1507,102.314,4152.0
2017-11-03 12:00:00,125.3,125.35,125.25,125.35,3990.0,102.314,102.3549,102.2732,102.3549,3990.0
2017-11-03 12:30:00,125.31,125.39,125.31,125.36,1964.0,102.3222,102.3875,102.3222,102.363,1964.0
2017-11-03 13:00:00,125.33,125.43,125.32,125.4,4416.0,102.3385,102.4202,102.3304,102.3957,4416.0
2017-11-03 13:30:00,125.37,125.45,125.34,125.45,2500.0,102.3712,102.4365,102.3467,102.4365,2500.0
2017-11-03 14:00:00,125.49,125.57,125.45,125.57,4033.0,102.4692,102.5345,102.4365,102.5345,4033.0
2017-11-03 14:30:00,125.57,125.57,125.46,125.53,6818.0,102.5345,102.5345,102.4447,102.5018,6818.0
2017-11-03 15:00:00,125.51,125.55,125.48,125.52,5295.0,102.4855,102.5182,102.461,102.4937,5295.0
2017-11-03 15:30:00,125.52,125.63,125.45,125.63,16326.0,102.4937,102.5835,102.4365,102.5835,16326.0
2017-11-06 09:30:00,125.51,125.56,125.34,125.43,9960.0,102.4855,102.5263,102.3467,102.4202,9960.0
2017-11-06 10:00:00,125.48,125.62,125.38,125.45,6763.0,102.461,102.5753,102.3794,102.4365,6763.0
2017-11-06 10:30:00,125.48,125.55,125.45,125.52,2650.0,102.461,102.5182,102.4365,102.4937,2650.0
2017-11-06 11:00:00,125.54,125.54,125.4,125.42,3230.0,102.51,102.51,102.3957,102.412,3230.0
2017-11-06 11:30:00,125.48,125.49,125.37,125.39,2772.0,102.461,102.4692,102.3712,102.3875,2772.0
2017-11-06 12:00:00,125.37,125.46,125.34,125.43,1475.0,102.3712,102.4447,102.3467,102.4202,1475.0
2017-11-06 12:30:00,125.38,125.52,125.38,125.49,2610.0,102.3794,102.4937,102.3794,102.4692,2610.0
2017-11-06 13:00:00,125.48,125.53,125.43,125.45,2328.0,102.461,102.5018,102.4202,102.4365,2328.0
2017-11-06 13:30:00,125.42,125.61,125.4,125.48,1602.0,102.412,102.5672,102.3957,102.461,1602.0
2017-11-06 14:00:00,125.5,125.6,125.49,125.54,2500.0,102.4773,102.559,102.4692,102.51,2500.0
2017-11-06 14:30:00,125.53,125.54,125.47,125.53,4623.0,102.5018,102.51,102.4529,102.5018,4623.0
2017-11-06 15:00:00,125.52,125.67,125.48,125.62,15495.0,102.4937,102.6162,102.461,102.5753,15495.0
2017-11-06 15:30:00,125.63,125.75,125.55,125.68,20965.0,102.5835,102.6815,102.5182,102.6243,20965.0
2017-11-07 09:30:00,126.8,127.17,126.44,126.76,57397.0,103.5389,103.841,103.2449,103.5062,57397.0
2017-11-07 10:00:00,126.75,126.77,126.16,126.5,19780.0,103.498,103.5144,103.0163,103.2939,19780.0
2017-11-07 10:30:00,126.35,126.38,125.88,125.92,6889.0,103.1714,103.1959,102.7876,102.8203,6889.0
2017-11-07 11:00:00,125.9,126.12,125.85,125.93,14395.0,102.804,102.9836,102.7631,102.8285,14395.0
2017-11-07 11:30:00,125.88,125.92,125.67,125.67,7141.0,102.7876,102.8203,102.6162,102.6162,7141.0
2017-11-07 12:00:00,125.73,125.77,125.59,125.73,9613.0,102.6652,102.6978,102.5508,102.6652,9613.0
2017-11-07 12:30:00,125.73,125.97,125.71,125.85,8794.0,102.6652,102.8611,102.6488,102.7631,8794.0
2017-11-07 13:00:00,125.91,126.03,125.83,126.01,3646.0,102.8121,102.9101,102.7468,102.8938,3646.0
2017-11-07 13:30:00,126.08,126.19,126.0,126.08,2275.0,102.9509,103.0408,102.8856,102.9509,2275.0
2017-11-07 14:00:00,126.04,126.48,126.04,126.27,4823.0,102.9183,103.2776,102.9183,103.1061,4823.0
2017-11-07 14:30:00,126.27,127.5,126.2,127.11,91948.0,103.1061,104.1105,103.0489,103.792,91948.0
2017-11-07 15:00:00,126.95,127.03,126.57,126.9,17891.0,103.6613,103.7267,103.3511,103.6205,17891.0
2017-11-07 15:30:00,126.88,127.49,126.85,127.45,35991.0,103.6042,104.1023,103.5797,104.0696,35991.0
2017-11-08 09:30:00,127.12,127.5,127.05,127.47,22262.0,103.8002,104.1105,103.743,104.086,22262.0
2017-11-08 10:00:00,127.47,127.89,127.45,127.85,12982.0,104.086,104.4289,104.0696,104.3962,12982.0
2017-11-08 10:30:00,127.85,128.11,127.69,127.96,15102.0,104.3962,104.6086,104.2656,104.4861,15102.0
2017-11-08 11:00:00,127.82,127.97,127.8,127.92,6526.0,104.3717,104.4942,104.3554,104.4534,6526.0
2017-11-08 11:30:00,127.82,127.9,127.76,127.86,9701.0,104.3717,104.4371,104.3228,104.4044,9701.0
2017-11-08 12:00:00,127.85,127.92,127.8,127.85,2905.0,104.3962,104.4534,104.3554,104.3962,2905.0
2017-11-08 12:30:00,127.88,127.91,127.85,127.91,5031.0,104.4207,104.4452,104.3962,104.4452,5031.0
2017-11-08 13:00:00,127.9,127.97,127.85,127.91,4966.0,104.4371,104.4942,104.3962,104.4452,4966.0
2017-11-08 13:30:00,127.86,127.92,127.85,127.89,5615.0,104.4044,104.4534,104.3962,104.4289,5615.0
2017-11-08 14:00:00,127.88,127.94,127.83,127.89,7540.0,104.4207,104.4697,104.3799,104.4289,7540.0
2017-11-08 14:30:00,127.86,127.92,127.83,127.91,5325.0,104.4044,104.4534,104.3799,104.4452,5325.0
2017-11-08 15:00:00,127.92,127.98,127.87,127.94,11769.0,104.4534,104.5024,104.4126,104.4697,11769.0
2017-11-08 15:30:00,127.92,127.97,127.85,127.95,15586.0,104.4534,104.4942,104.3962,104.4779,15586.0
2017-11-09 09:30:00,125.42,125.56,125.21,125.37,23672.0,102.412,102.5263,102.2405,102.3712,23672.0
2017-11-09 10:00:00,125.43,125.51,125.36,125.49,19194.0,102.4202,102.4855,102.363,102.4692,19194.0
2017-11-09 10:30:00,125.47,125.55,125.4,125.52,4476.0,102.4529,102.5182,102.3957,102.4937,4476.0
2017-11-09 11:00:00,125.48,125.48,125.28,125.28,19283.0,102.461,102.461,102.2977,102.2977,19283.0
2017-11-09 11:30:00,125.28,125.34,125.26,125.3,19801.0,102.2977,102.3467,102.2814,102.314,19801.0
2017-11-09 12:00:00,125.26,125.3,124.89,124.95,64524.0,102.2814,102.314,101.9793,102.0282,64524.0
2017-11-09 12:30:00,124.88,124.96,124.63,124.93,12087.0,101.9711,102.0364,101.7669,102.0119,12087.0
2017-11-09 13:00:00,124.92,125.23,124.82,125.2,7923.0,102.0037,102.2569,101.9221,102.2324,7923.0
2017-11-09 13:30:00,125.23,125.36,125.19,125.35,11077.0,102.2569,102.363,102.2242,102.3549,11077.0
2017-11-09 14:00:00,125.35,125.53,125.31,125.43,7570.0,102.3549,102.5018,102.3222,102.4202,7570.0
2017-11-09 14:30:00,125.52,125.52,125.35,125.4,4306.0,102.4937,102.4937,102.3549,102.3957,4306.0
2017-11-09 15:00:00,125.36,125.42,125.34,125.42,3590.0,102.363,102.412,102.3467,102.412,3590.0
2017-11-09 15:30:00,125.44,125.7,125.35,125.52,31955.0,102.4284,102.6407,102.3549,102.4937,31955.0
2017-11-10 09:30:00,124.8,124.9,124.68,124.75,10281.0,101.9058,101.9874,101.8078,101.8649,10281.0
2017-11-10 10:00:00,124.69,124.74,124.56,124.65,3740.0,101.8159,101.8568,101.7098,101.7833,3740.0
2017-11-10 10:30:00,124.66,124.66,124.48,124.5,4101.0,101.7914,101.7914,101.6445,101.6608,4101.0
2017-11-10 11:00:00,124.58,124.58,124.44,124.48,7083.0,101.7261,101.7261,101.6118,101.6445,7083.0
2017-11-10 11:30:00,124.48,124.59,124.43,124.59,5166.0,101.6445,101.7343,101.6036,101.7343,5166.0
2017-11-10 12:00:00,124.58,124.6,124.5,124.53,3029.0,101.7261,101.7425,101.6608,101.6853,3029.0
2017-11-10 12:30:00,124.55,124.57,124.41,124.45,13913.0,101.7016,101.718,101.5873,101.62,13913.0
2017-11-10 13:00:00,124.42,124.48,124.42,124.47,3200.0,101.5955,101.6445,101.5955,101.6363,3200.0
2017-11-10 13:30:00,124.48,124.52,124.42,124.52,3561.0,101.6445,101.6771,101.5955,101.6771,3561.0
2017-11-10 14:00:00,124.52,124.72,124.41,124.71,6738.0,101.6771,101.8404,101.5873,101.8323,6738.0
2017-11-10 14:30:00,124.71,124.73,124.65,124.7,2108.0,101.8323,101.8486,101.7833,101.8241,2108.0
2017-11-10 15:00:00,124.68,124.73,124.6,124.6,4420.0,101.8078,101.8486,101.7425,101.7425,4420.0
2017-11-10 15:30:00,124.62,124.63,124.49,124.51,18846.0,101.7588,101.7669,101.6526,101.669,18846.0
2017-11-13 09:30:00,124.85,125.49,124.8,125.49,20719.0,101.9466,102.4692,101.9058,102.4692,20719.0
2017-11-13 10:00:00,125.49,125.67,125.36,125.62,17711.0,102.4692,102.6162,102.363,102.5753,17711.0
2017-11-13 10:30:00,125.55,125.62,125.27,125.32,5735.0,102.5182,102.5753,102.2895,102.3304,5735.0
2017-11-13 11:00:00,125.4,125.63,125.38,125.51,9672.0,102.3957,102.5835,102.3794,102.4855,9672.0
2017-11-13 11:30:00,125.49,125.59,125.48,125.53,2675.0,102.4692,102.5508,102.461,102.5018,2675.0
2017-11-13 12:00:00,125.58,125.72,125.54,125.72,6205.0,102.5427,102.657,102.51,102.657,6205.0
2017-11-13 12:30:00,125.74,125.74,125.62,125.67,5050.0,102.6733,102.6733,102.5753,102.6162,5050.0
2017-11-13 13:00:00,125.7,125.75,125.55,125.75,3000.0,102.6407,102.6815,102.5182,102.6815,3000.0
2017-11-13 13:30:00,125.67,125.7,125.5,125.61,7841.0,102.6162,102.6407,102.4773,102.5672,7841.0
2017-11-13 14:00:00,125.63,125.73,125.57,125.58,8026.0,102.5835,102.6652,102.5345,102.5427,8026.0
2017-11-13 14:30:00,125.64,125.72,125.61,125.7,4181.0,102.5917,102.657,102.5672,102.6407,4181.0
2017-11-13 15:00:00,125.72,125.76,125.66,125.71,7076.0,102.657,102.6897,102.608,102.6488,7076.0
2017-11-13 15:30:00,125.7,125.73,125.5,125.67,20730.0,102.6407,102.6652,102.4773,102.6162,20730.0
2017-11-14 09:30:00,125.35,125.38,125.23,125.26,7979.0,102.3549,102.3794,102.2569,102.2814,7979.0
2017-11-14 10:00:00,125.22,125.22,124.89,125.05,5670.0,102.2487,102.2487,101.9793,102.1099,5670.0
2017-11-14 10:30:00,125.01,125.25,124.89,125.19,7064.0,102.0772,102.2732,101.9793,102.2242,7064.0
2017-11-14 11:00:00,125.26,125.3,125.13,125.3,3240.0,102.2814,102.314,102.1752,102.314,3240.0
2017-11-14 11:30:00,125.24,125.34,125.24,125.28,1845.0,102.265,102.3467,102.265,102.2977,1845.0
2017-11-14 12:00:00,125.38,125.44,125.35,125.4,1910.0,102.3794,102.4284,102.3549,102.3957,1910.0
2017-11-14 12:30:00,125.38,125.38,125.01,125.09,17413.0,102.3794,102.3794,102.0772,102.1426,17413.0
2017-11-14 13:00:00,125.13,125.14,125.03,125.04,3701.0,102.1752,102.1834,102.0936,102.1017,3701.0
2017-11-14 13:30:00,125.09,125.1,124.9,124.94,3931.0,102.1426,102.1507,101.9874,102.0201,3931.0
2017-11-14 14:00:00,124.94,124.99,124.92,124.95,2100.0,102.0201,102.0609,102.0037,102.0282,2100.0
2017-11-14 14:30:00,125.06,125.12,124.89,124.92,13383.0,102.1181,102.1671,101.9793,102.0037,13383.0
2017-11-14 15:00:00,124.89,124.98,124.85,124.9,8398.0,101.9793,102.0527,101.9466,101.9874,8398.0
2017-11-14 15:30:00,124.9,124.96,124.72,124.86,51348.0,101.9874,102.0364,101.8404,101.9548,51348.0
2017-11-15 09:30:00,122.95,123.0,122.49,122.57,25890.0,100.3951,100.436,100.0195,100.0848,25890.0
2017-11-15 10:00:00,122.59,122.96,122.59,122.89,6979.0,100.1012,100.4033,100.1012,100.3461,6979.0
2017-11-15 10:30:00,122.87,123.25,122.84,123.25,5470.0,100.3298,100.6401,100.3053,100.6401,5470.0
2017-11-15 11:00:00,123.22,123.5,123.19,123.49,2427.0,100.6156,100.8442,100.5911,100.8361,2427.0
2017-11-15 11:30:00,123.41,123.56,123.38,123.51,2402.0,100.7708,100.8932,100.7463,100.8524,2402.0
2017-11-15 12:00:00,123.48,123.51,123.44,123.45,3344.0,100.8279,100.8524,100.7952,100.8034,3344.0
2017-11-15 12:30:00,123.46,123.49,123.35,123.43,3725.0,100.8116,100.8361,100.7218,100.7871,3725.0
2017-11-15 13:00:00,123.47,123.52,123.38,123.4,3277.0,100.8197,100.8606,100.7463,100.7626,3277.0
2017-11-15 13:30:00,123.4,123.47,123.4,123.43,2639.0,100.7626,100.8197,100.7626,100.7871,2639.0
2017-11-15 14:00:00,123.46,123.5,123.4,123.5,1297.0,100.8116,100.8442,100.7626,100.8442,1297.0
2017-11-15 14:30:00,123.51,123.62,123.51,123.55,5784.0,100.8524,100.9422,100.8524,100.8851,5784.0
2017-11-15 15:00:00,123.62,123.72,123.58,123.67,3355.0,100.9422,101.0239,100.9096,100.9831,3355.0
2017-11-15 15:30:00,123.7,123.81,123.53,123.66,9859.0,101.0076,101.0974,100.8687,100.9749,9859.0
2017-11-16 09:30:00,123.98,124.1,123.84,123.87,11078.0,101.2362,101.3342,101.1219,101.1464,11078.0
2017-11-16 10:00:00,123.94,124.21,123.89,124.19,2086.0,101.2035,101.424,101.1627,101.4077,2086.0
2017-11-16 10:30:00,124.17,124.23,124.05,124.23,3508.0,101.3913,101.4403,101.2933,101.4403,3508.0
2017-11-16 11:00:00,124.3,124.33,124.05,124.05,4158.0,101.4975,101.522,101.2933,101.2933,4158.0
2017-11-16 11:30:00,124.15,124.19,124.07,124.16,1125.0,101.375,101.4077,101.3097,101.3832,1125.0
2017-11-16 12:00:00,124.26,124.26,124.14,124.15,1936.0,101.4648,101.4648,101.3668,101.375,1936.0
2017-11-16 12:30:00,124.17,124.3,124.17,124.2,4414.0,101.3913,101.4975,101.3913,101.4158,4414.0
2017-11-16 13:00:00,124.3,124.36,124.3,124.34,705.0,101.4975,101.5465,101.4975,101.5301,705.0
2017-11-16 13:30:00,124.28,124.39,124.28,124.39,1200.0,101.4812,101.571,101.4812,101.571,1200.0
2017-11-16 14:00:00,124.5,124.67,124.5,124.65,2583.0,101.6608,101.7996,101.6608,101.7833,2583.0
2017-11-16 14:30:00,124.68,124.68,124.37,124.4,9519.0,101.8078,101.8078,101.5546,101.5791,9519.0
2017-11-16 15:00:00,124.43,124.54,124.37,124.44,23112.0,101.6036,101.6935,101.5546,101.6118,23112.0
2017-11-16 15:30:00,124.4,124.5,124.32,124.37,16364.0,101.5791,101.6608,101.5138,101.5546,16364.0
2017-11-17 09:30:00,123.32,123.42,123.08,123.25,19229.0,100.6973,100.7789,100.5013,100.6401,19229.0
2017-11-17 10:00:00,123.26,123.39,123.15,123.3,8268.0,100.6483,100.7544,100.5584,100.6809,8268.0
2017-11-17 10:30:00,123.36,123.58,123.29,123.58,8819.0,100.7299,100.9096,100.6728,100.9096,8819.0
2017-11-17 11:00:00,123.58,123.65,123.32,123.41,9642.0,100.9096,100.9667,100.6973,100.7708,9642.0
2017-11-17 11:30:00,123.37,123.47,123.3,123.3,6466.0,100.7381,100.8197,100.6809,100.6809,6466.0
2017-11-17 12:00:00,123.28,123.51,123.23,123.43,3240.0,100.6646,100.8524,100.6238,100.7871,3240.0
2017-11-17 12:30:00,123.47,123.52,123.4,123.52,2830.0,100.8197,100.8606,100.7626,100.8606,2830.0
2017-11-17 13:00:00,123.5,123.57,123.48,123.54,3939.0,100.8442,100.9014,100.8279,100.8769,3939.0
2017-11-17 13:30:00,123.55,123.58,123.5,123.52,7506.0,100.8851,100.9096,100.8442,100.8606,7506.0
2017-11-17 14:00:00,123.5,123.54,123.45,123.53,7120.0,100.8442,100.8769,100.8034,100.8687,7120.0
2017-11-17 14:30:00,123.51,123.52,123.38,123.47,6707.0,100.8524,100.8606,100.7463,100.8197,6707.0
2017-11-17 15:00:00,123.43,123.47,123.34,123.35,8544.0,100.7871,100.8197,100.7136,100.7218,8544.0
2017-11-17 15:30:00,123.33,123.47,123.27,123.3,50957.0,100.7054,100.8197,100.6564,100.6809,50957.0
2017-11-20 09:30:00,123.85,124.08,123.85,124.08,8265.0,101.13,101.3178,101.13,101.3178,8265.0
2017-11-20 10:00:00,124.17,124.28,124.17,124.28,4310.0,101.3913,101.4812,101.3913,101.4812,4310.0
2017-11-20 10:30:00,124.2,124.45,124.2,124.45,1665.0,101.4158,101.62,101.4158,101.62,1665.0
2017-11-20 11:00:00,124.42,124.48,124.39,124.4,2552.0,101.5955,101.6445,101.571,101.5791,2552.0
2017-11-20 11:30:00,124.36,124.38,124.34,124.36,1900.0,101.5465,101.5628,101.5301,101.5465,1900.0
2017-11-20 12:00:00,124.33,124.33,124.22,124.25,8917.0,101.522,101.522,101.4322,101.4567,8917.0
2017-11-20 12:30:00,124.23,124.36,124.23,124.36,6049.0,101.4403,101.5465,101.4403,101.5465,6049.0
2017-11-20 13:00:00,124.37,124.46,124.33,124.46,5275.0,101.5546,101.6281,101.522,101.6281,5275.0
2017-11-20 13:30:00,124.42,124.5,124.4,124.45,2824.0,101.5955,101.6608,101.5791,101.62,2824.0
2017-11-20 14:00:00,124.41,124.46,124.41,124.43,2100.0,101.5873,101.6281,101.5873,101.6036,2100.0
2017-11-20 14:30:00,124.48,124.48,124.42,124.44,2732.0,101.6445,101.6445,101.5955,101.6118,2732.0
2017-11-20 15:00:00,124.46,124.54,124.3,124.3,9551.0,101.6281,101.6935,101.4975,101.4975,9551.0
2017-11-20 15:30:00,124.28,124.33,124.19,124.29,20941.0,101.4812,101.522,101.4077,101.4893,20941.0
2017-11-21 09:30:00,125.2,125.68,125.06,125.58,37373.0,102.2324,102.6243,102.1181,102.5427,37373.0
2017-11-21 10:00:00,125.54,125.71,125.5,125.61,6359.0,102.51,102.6488,102.4773,102.5672,6359.0
2017-11-21 10:30:00,125.62,125.7,125.53,125.65,4897.0,102.5753,102.6407,102.5018,102.5998,4897.0
2017-11-21 11:00:00,125.68,125.72,125.62,125.71,5700.0,102.6243,102.657,102.5753,102.6488,5700.0
2017-11-21 11:30:00,125.71,125.76,125.64,125.67,2192.0,102.6488,102.6897,102.5917,102.6162,2192.0
2017-11-21 12:00:00,125.65,125.68,125.58,125.66,3200.0,102.5998,102.6243,102.5427,102.608,3200.0
2017-11-21 12:30:00,125.66,125.66,125.58,125.58,4057.0,102.608,102.608,102.5427,102.5427,4057.0
2017-11-21 13:00:00,125.63,125.7,125.57,125.65,4750.0,102.5835,102.6407,102.5345,102.5998,4750.0
2017-11-21 13:30:00,125.64,125.68,125.59,125.64,6199.0,102.5917,102.6243,102.5508,102.5917,6199.0
2017-11-21 14:00:00,125.62,125.72,125.62,125.72,4354.0,102.5753,102.657,102.5753,102.657,4354.0
2017-11-21 14:30:00,125.65,125.71,125.61,125.67,5091.0,102.5998,102.6488,102.5672,102.6162,5091.0
2017-11-21 15:00:00,125.67,125.7,125.62,125.7,5017.0,102.6162,102.6407,102.5753,102.6407,5017.0
2017-11-21 15:30:00,125.74,125.92,125.7,125.8,21897.0,102.6733,102.8203,102.6407,102.7223,21897.0
2017-11-22 09:30:00,126.3,126.62,126.28,126.42,13910.0,103.1306,103.3919,103.1143,103.2286,13910.0
2017-11-22 10:00:00,126.38,126.45,126.24,126.29,6251.0,103.1959,103.2531,103.0816,103.1224,6251.0
2017-11-22 10:30:00,126.31,126.42,126.13,126.22,4847.0,103.1388,103.2286,102.9918,103.0653,4847.0
2017-11-22 11:00:00,126.27,126.31,126.03,126.03,4904.0,103.1061,103.1388,102.9101,102.9101,4904.0
2017-11-22 11:30:00,126.07,126.07,125.85,125.95,6624.0,102.9428,102.9428,102.7631,102.8448,6624.0
2017-11-22 12:00:00,125.99,126.04,125.89,125.9,4232.0,102.8775,102.9183,102.7958,102.804,4232.0
2017-11-22 12:30:00,125.87,125.96,125.87,125.94,2555.0,102.7795,102.853,102.7795,102.8366,2555.0
2017-11-22 13:00:00,125.94,125.95,125.8,125.84,3085.0,102.8366,102.8448,102.7223,102.755,3085.0
2017-11-22 13:30:00,125.83,125.89,125.82,125.83,1416.0,102.7468,102.7958,102.7386,102.7468,1416.0
2017-11-22 14:00:00,125.89,125.95,125.86,125.92,3937.0,102.7958,102.8448,102.7713,102.8203,3937.0
2017-11-22 14:30:00,125.92,126.09,125.91,126.09,2010.0,102.8203,102.9591,102.8121,102.9591,2010.0
2017-11-22 15:00:00,126.09,126.18,126.05,126.1,3411.0,102.9591,103.0326,102.9265,102.9673,3411.0
2017-11-22 15:30:00,126.11,126.16,126.06,126.06,15277.0,102.9754,103.0163,102.9346,102.9346,15277.0
2017-11-24 09:30:00,126.29,126.4,126.11,126.16,6482.0,103.1224,103.2122,102.9754,103.0163,6482.0
2017-11-24 10:00:00,126.12,126.12,125.93,125.93,4393.0,102.9836,102.9836,102.8285,102.8285,4393.0
2017-11-24 10:30:00,125.98,126.02,125.86,125.93,6359.0,102.8693,102.902,102.7713,102.8285,6359.0
2017-11-24 11:00:00,125.96,126.04,125.96,126.0,3926.0,102.853,102.9183,102.853,102.8856,3926.0
2017-11-24 11:30:00,126.01,126.04,125.94,125.97,4487.0,102.8938,102.9183,102.8366,102.8611,4487.0
2017-11-24 12:00:00,126.0,126.07,125.94,125.95,6897.0,102.8856,102.9428,102.8366,102.8448,6897.0
2017-11-24 12:30:00,125.95,126.05,125.88,125.99,11239.0,102.8448,102.9265,102.7876,102.8775,11239.0
2017-11-27 09:30:00,126.21,126.4,126.1,126.11,10373.0,103.0571,103.2122,102.9673,102.9754,10373.0
2017-11-27 10:00:00,126.08,126.19,126.04,126.17,3275.0,102.9509,103.0408,102.9183,103.0244,3275.0
2017-11-27 10:30:00,126.19,126.26,126.18,126.21,3343.0,103.0408,103.0979,103.0326,103.0571,3343.0
2017-11-27 11:00:00,126.21,126.24,126.02,126.02,3617.0,103.0571,103.0816,102.902,102.902,3617.0
2017-11-27 11:30:00,125.99,126.0,125.87,125.93,2946.0,102.8775,102.8856,102.7795,102.8285,2946.0
2017-11-27 12:00:00,125.96,126.02,125.94,126.01,2403.0,102.853,102.902,102.8366,102.8938,2403.0
2017-11-27 12:30:00,126.01,126.02,125.92,125.93,2124.0,102.8938,102.902,102.8203,102.8285,2124.0
2017-11-27 13:00:00,125.94,125.96,125.94,125.96,767.0,102.8366,102.853,102.8366,102.853,767.0
2017-11-27 13:30:00,125.96,125.97,125.93,125.95,1824.0,102.853,102.8611,102.8285,102.8448,1824.0
2017-11-27 14:00:00,125.96,125.97,125.93,125.94,1408.0,102.853,102.8611,102.8285,102.8366,1408.0
2017-11-27 14:30:00,125.95,125.99,125.88,125.92,5659.0,102.8448,102.8775,102.7876,102.8203,5659.0
2017-11-27 15:00:00,125.95,126.03,125.95,126.0,3331.0,102.8448,102.9101,102.8448,102.8856,3331.0
2017-11-27 15:30:00,126.01,126.07,125.9,125.92,24812.0,102.8938,102.9428,102.804,102.8203,24812.0
2017-11-28 09:30:00,126.51,126.77,126.45,126.55,10162.0,103.3021,103.5144,103.2531,103.3347,10162.0
2017-11-28 10:00:00,126.54,126.55,126.32,126.43,4035.0,103.3266,103.3347,103.1469,103.2367,4035.0
2017-11-28 10:30:00,126.44,126.46,126.37,126.37,2960.0,103.2449,103.2612,103.1877,103.1877,2960.0
2017-11-28 11:00:00,126.43,126.45,126.37,126.4,1200.0,103.2367,103.2531,103.1877,103.2122,1200.0
2017-11-28 11:30:00,126.46,126.59,126.46,126.53,6023.0,103.2612,103.3674,103.2612,103.3184,6023.0
2017-11-28 12:00:00,126.54,126.8,126.54,126.8,4575.0,103.3266,103.5389,103.3266,103.5389,4575.0
2017-11-28 12:30:00,126.75,126.83,126.7,126.8,3100.0,103.498,103.5634,103.4572,103.5389,3100.0
2017-11-28 13:00:00,126.76,126.82,126.68,126.76,5813.0,103.5062,103.5552,103.4409,103.5062,5813.0
2017-11-28 13:30:00,126.72,126.75,126.53,126.57,3462.0,103.4735,103.498,103.3184,103.3511,3462.0
2017-11-28 14:00:00,126.53,126.63,126.45,126.62,2252.0,103.3184,103.4001,103.2531,103.3919,2252.0
2017-11-28 14:30:00,126.61,126.82,126.6,126.77,3357.0,103.3837,103.5552,103.3756,103.5144,3357.0
2017-11-28 15:00:00,126.74,126.89,126.71,126.79,5165.0,103.4899,103.6124,103.4654,103.5307,5165.0
2017-11-28 15:30:00,126.78,126.96,126.76,126.95,13159.0,103.5225,103.6695,103.5062,103.6613,13159.0
2017-11-29 09:30:00,126.6,126.93,126.6,126.93,11899.0,103.3756,103.645,103.3756,103.645,11899.0
2017-11-29 10:00:00,126.9,127.1,126.9,127.02,12310.0,103.6205,103.7838,103.6205,103.7185,12310.0
2017-11-29 10:30:00,126.97,127.0,126.85,126.97,16991.0,103.6777,103.7022,103.5797,103.6777,16991.0
2017-11-29 11:00:00,126.95,126.99,126.59,126.66,6915.0,103.6613,103.694,103.3674,103.4245,6915.0
2017-11-29 11:30:00,126.6,126.66,126.24,126.24,8010.0,103.3756,103.4245,103.0816,103.0816,8010.0
2017-11-29 12:00:00,126.26,126.3,126.07,126.22,4105.0,103.0979,103.1306,102.9428,103.0653,4105.0
2017-11-29 12:30:00,126.19,126.4,126.17,126.34,3908.0,103.0408,103.2122,103.0244,103.1633,3908.0
2017-11-29 13:00:00,126.34,126.47,126.28,126.45,2552.0,103.1633,103.2694,103.1143,103.2531,2552.0
2017-11-29 13:30:00,126.39,126.41,126.31,126.31,3290.0,103.2041,103.2204,103.1388,103.1388,3290.0
2017-11-29 14:00:00,126.35,126.49,126.35,126.49,2684.0,103.1714,103.2857,103.1714,103.2857,2684.0
2017-11-29 14:30:00,126.52,126.67,126.49,126.64,3689.0,103.3102,103.4327,103.2857,103.4082,3689.0
2017-11-29 15:00:00,126.63,126.7,126.47,126.52,6010.0,103.4001,103.4572,103.2694,103.3102,6010.0
2017-11-29 15:30:00,126.47,126.59,126.41,126.55,11232.0,103.2694,103.3674,103.2204,103.3347,11232.0
2017-11-30 09:30:00,126.4,126.65,126.4,126.58,7314.0,103.2122,103.4164,103.2122,103.3592,7314.0
2017-11-30 10:00:00,126.56,126.73,126.51,126.65,4100.0,103.3429,103.4817,103.3021,103.4164,4100.0
2017-11-30 10:30:00,126.66,126.66,126.38,126.54,6132.0,103.4245,103.4245,103.1959,103.3266,6132.0
2017-11-30 11:00:00,126.66,126.66,126.47,126.54,2657.0,103.4245,103.4245,103.2694,103.3266,2657.0
2017-11-30 11:30:00,126.48,126.48,126.2,126.33,2820.0,103.2776,103.2776,103.0489,103.1551,2820.0
2017-11-30 12:00:00,126.39,126.82,126.28,126.71,5143.0,103.2041,103.5552,103.1143,103.4654,5143.0
2017-11-30 12:30:00,126.74,126.89,126.73,126.79,2380.0,103.4899,103.6124,103.4817,103.5307,2380.0
2017-11-30 13:00:00,126.65,126.72,126.64,126.69,1913.0,103.4164,103.4735,103.4082,103.449,1913.0
2017-11-30 13:30:00,126.67,126.67,126.49,126.49,2168.0,103.4327,103.4327,103.2857,103.2857,2168.0
2017-11-30 14:00:00,126.54,126.66,126.53,126.66,3414.0,103.3266,103.4245,103.3184,103.4245,3414.0
2017-11-30 14:30:00,126.66,126.68,126.54,126.56,14115.0,103.4245,103.4409,103.3266,103.3429,14115.0
2017-11-30 15:00:00,126.55,126.55,126.31,126.37,5005.0,103.3347,103.3347,103.1388,103.1877,5005.0
2017-11-30 15:30:00,126.44,126.5,126.32,126.38,14091.0,103.2449,103.2939,103.1469,103.1959,14091.0
2017-12-01 09:30:00,125.4,125.59,124.77,125.06,12949.0,102.3957,102.5508,101.8813,102.1181,12949.0
2017-12-01 10:00:00,125.06,125.26,125.03,125.17,9698.0,102.1181,102.2814,102.0936,102.2079,9698.0
2017-12-01 10:30:00,125.17,125.32,125.13,125.32,5458.0,102.2079,102.3304,102.1752,102.3304,5458.0
2017-12-01 11:00:00,125.26,125.31,124.13,124.19,29536.0,102.2814,102.3222,101.3587,101.4077,29536.0
2017-12-01 11:30:00,124.22,124.22,123.68,123.98,17053.0,101.4322,101.4322,100.9912,101.2362,17053.0
2017-12-01 12:00:00,124.17,124.32,124.08,124.28,1900.0,101.3913,101.5138,101.3178,101.4812,1900.0
2017-12-01 12:30:00,124.27,124.45,124.26,124.45,1229.0,101.473,101.62,101.4648,101.62,1229.0
2017-12-01 13:00:00,124.41,124.56,124.38,124.45,4777.0,101.5873,101.7098,101.5628,101.62,4777.0
2017-12-01 13:30:00,124.52,124.53,124.41,124.48,3480.0,101.6771,101.6853,101.5873,101.6445,3480.0
2017-12-01 14:00:00,124.48,124.53,124.44,124.53,2980.0,101.6445,101.6853,101.6118,101.6853,2980.0
2017-12-01 14:30:00,124.57,124.57,124.41,124.46,2584.0,101.718,101.718,101.5873,101.6281,2584.0
2017-12-01 15:00:00,124.4,124.59,124.4,124.48,6001.0,101.5791,101.7343,101.5791,101.6445,6001.0
2017-12-01 15:30:00,124.46,124.75,124.46,124.67,37947.0,101.6281,101.8649,101.6281,101.7996,37947.0
2017-12-04 09:30:00,124.7,124.82,124.51,124.71,15832.0,101.8241,101.9221,101.669,101.8323,15832.0
2017-12-04 10:00:00,124.75,124.96,124.69,124.74,11579.0,101.8649,102.0364,101.8159,101.8568,11579.0
2017-12-04 10:30:00,124.77,124.87,124.4,124.58,7376.0,101.8813,101.9629,101.5791,101.7261,7376.0
2017-12-04 11:00:00,124.58,124.76,124.5,124.66,5718.0,101.7261,101.8731,101.6608,101.7914,5718.0
2017-12-04 11:30:00,124.71,124.77,124.61,124.69,4719.0,101.8323,101.8813,101.7506,101.8159,4719.0
2017-12-04 12:00:00,124.73,124.75,124.65,124.69,2404.0,101.8486,101.8649,101.7833,101.8159,2404.0
2017-12-04 12:30:00,124.66,124.75,124.55,124.75,6900.0,101.7914,101.8649,101.7016,101.8649,6900.0
2017-12-04 13:00:00,124.69,124.79,124.66,124.79,12139.0,101.8159,101.8976,101.7914,101.8976,12139.0
2017-12-04 13:30:00,124.77,124.84,124.71,124.72,6962.0,101.8813,101.9384,101.8323,101.8404,6962.0
2017-12-04 14:00:00,124.73,124.74,124.29,124.44,8548.0,101.8486,101.8568,101.4893,101.6118,8548.0
2017-12-04 14:30:00,124.42,124.49,124.28,124.35,14512.0,101.5955,101.6526,101.4812,101.5383,14512.0
2017-12-04 15:00:00,124.34,124.37,124.16,124.16,15857.0,101.5301,101.5546,101.3832,101.3832,15857.0
2017-12-04 15:30:00,124.15,124.2,123.71,123.8,58180.0,101.375,101.4158,101.0157,101.0892,58180.0
2017-12-05 09:30:00,124.04,124.37,123.13,123.89,26455.0,101.2852,101.5546,100.5421,101.1627,26455.0
2017-12-05 10:00:00,123.92,124.0,123.85,123.9,6800.0,101.1872,101.2525,101.13,101.1709,6800.0
2017-12-05 10:30:00,123.88,124.84,123.86,124.36,21058.0,101.1545,101.9384,101.1382,101.5465,21058.0
2017-12-05 11:00:00,124.36,124.52,124.36,124.38,6360.0,101.5465,101.6771,101.5465,101.5628,6360.0
2017-12-05 11:30:00,124.37,124.37,124.15,124.15,4204.0,101.5546,101.5546,101.375,101.375,4204.0
2017-12-05 12:00:00,124.1,124.2,124.04,124.19,2400.0,101.3342,101.4158,101.2852,101.4077,2400.0
2017-12-05 12:30:00,124.12,124.2,124.04,124.11,2679.0,101.3505,101.4158,101.2852,101.3423,2679.0
2017-12-05 13:00:00,123.99,124.17,123.99,124.17,4214.0,101.2444,101.3913,101.2444,101.3913,4214.0
2017-12-05 13:30:00,124.2,124.2,124.06,124.15,2100.0,101.4158,101.4158,101.3015,101.375,2100.0
2017-12-05 14:00:00,124.1,124.18,123.95,124.05,5437.0,101.3342,101.3995,101.2117,101.2933,5437.0
2017-12-05 14:30:00,123.99,124.0,123.81,123.82,5604.0,101.2444,101.2525,101.0974,101.1055,5604.0
2017-12-05 15:00:00,123.86,123.98,123.81,123.86,4746.0,101.1382,101.2362,101.0974,101.1382,4746.0
2017-12-05 15:30:00,123.87,123.87,123.63,123.73,43830.0,101.1464,101.1464,100.9504,101.032,43830.0
2017-12-06 09:30:00,123.0,123.12,122.63,122.67,11505.0,100.436,100.534,100.1338,100.1665,11505.0
2017-12-06 10:00:00,122.67,122.83,122.67,122.74,6717.0,100.1665,100.2972,100.1665,100.2237,6717.0
2017-12-06 10:30:00,122.8,123.11,122.76,123.08,3584.0,100.2727,100.5258,100.24,100.5013,3584.0
2017-12-06 11:00:00,123.1,123.26,123.08,123.16,7226.0,100.5176,100.6483,100.5013,100.5666,7226.0
2017-12-06 11:30:00,123.19,123.27,123.13,123.15,3200.0,100.5911,100.6564,100.5421,100.5584,3200.0
2017-12-06 12:00:00,123.17,123.17,122.98,123.05,2592.0,100.5748,100.5748,100.4196,100.4768,2592.0
2017-12-06 12:30:00,123.04,123.15,123.0,123.15,2616.0,100.4686,100.5584,100.436,100.5584,2616.0
2017-12-06 13:00:00,123.14,123.15,123.11,123.13,1400.0,100.5503,100.5584,100.5258,100.5421,1400.0
2017-12-06 13:30:00,123.19,123.28,123.17,123.17,2872.0,100.5911,100.6646,100.5748,100.5748,2872.0
2017-12-06 14:00:00,123.22,123.27,123.11,123.15,4270.0,100.6156,100.6564,100.5258,100.5584,4270.0
2017-12-06 14:30:00,123.12,123.22,123.12,123.13,3242.0,100.534,100.6156,100.534,100.5421,3242.0
2017-12-06 15:00:00,123.11,123.18,123.08,123.1,6594.0,100.5258,100.5829,100.5013,100.5176,6594.0
2017-12-06 15:30:00,123.1,123.11,122.92,123.0,9672.0,100.5176,100.5258,100.3706,100.436,9672.0
2017-12-07 09:30:00,123.39,123.39,122.85,123.28,9602.0,100.7544,100.7544,100.3135,100.6646,9602.0
2017-12-07 10:00:00,123.26,123.33,123.06,123.24,13920.0,100.6483,100.7054,100.485,100.6319,13920.0
2017-12-07 10:30:00,123.29,123.5,123.19,123.5,11100.0,100.6728,100.8442,100.5911,100.8442,11100.0
2017-12-07 11:00:00,123.5,123.54,123.36,123.41,2851.0,100.8442,100.8769,100.7299,100.7708,2851.0
2017-12-07 11:30:00,123.46,123.58,123.43,123.43,4500.0,100.8116,100.9096,100.7871,100.7871,4500.0
2017-12-07 12:00:00,123.46,123.5,123.41,123.46,2700.0,100.8116,100.8442,100.7708,100.8116,2700.0
2017-12-07 12:30:00,123.44,123.55,123.43,123.55,2678.0,100.7952,100.8851,100.7871,100.8851,2678.0
2017-12-07 13:00:00,123.55,123.55,123.42,123.55,4034.0,100.8851,100.8851,100.7789,100.8851,4034.0
2017-12-07 13:30:00,123.55,123.55,123.43,123.48,3803.0,100.8851,100.8851,100.7871,100.8279,3803.0
2017-12-07 14:00:00,123.49,123.5,123.43,123.43,3652.0,100.8361,100.8442,100.7871,100.7871,3652.0
2017-12-07 14:30:00,123.41,123.43,123.32,123.39,8349.0,100.7708,100.7871,100.6973,100.7544,8349.0
2017-12-07 15:00:00,123.4,123.43,123.33,123.39,6102.0,100.7626,100.7871,100.7054,100.7544,6102.0
2017-12-07 15:30:00,123.4,123.43,123.28,123.4,10213.0,100.7626,100.7871,100.6646,100.7626,10213.0
2017-12-08 09:30:00,124.17,124.17,124.04,124.11,7785.0,101.3913,101.3913,101.2852,101.3423,7785.0
2017-12-08 10:00:00,124.1,124.14,124.02,124.05,9020.0,101.3342,101.3668,101.2689,101.2933,9020.0
2017-12-08 10:30:00,124.15,124.26,124.06,124.26,4949.0,101.375,101.4648,101.3015,101.4648,4949.0
2017-12-08 11:00:00,124.28,124.33,124.12,124.12,4738.0,101.4812,101.522,101.3505,101.3505,4738.0
2017-12-08 11:30:00,124.03,124.27,124.03,124.26,5398.0,101.277,101.473,101.277,101.4648,5398.0
2017-12-08 12:00:00,124.26,124.4,124.26,124.28,3318.0,101.4648,101.5791,101.4648,101.4812,3318.0
2017-12-08 12:30:00,124.27,124.38,124.25,124.38,7925.0,101.473,101.5628,101.4567,101.5628,7925.0
2017-12-08 13:00:00,124.36,124.41,124.26,124.26,5442.0,101.5465,101.5873,101.4648,101.4648,5442.0
2017-12-08 13:30:00,124.28,124.35,124.28,124.33,1580.0,101.4812,101.5383,101.4812,101.522,1580.0
2017-12-08 14:00:00,124.31,124.37,124.24,124.28,3389.0,101.5057,101.5546,101.4485,101.4812,3389.0
2017-12-08 14:30:00,124.26,124.35,124.2,124.3,2538.0,101.4648,101.5383,101.4158,101.4975,2538.0
2017-12-08 15:00:00,124.27,124.35,124.26,124.31,5837.0,101.473,101.5383,101.4648,101.5057,5837.0
2017-12-08 15:30:00,124.29,124.5,124.2,124.42,22202.0,101.4893,101.6608,101.4158,101.5955,22202.0
2017-12-11 09:30:00,124.19,124.19,123.87,123.95,7832.0,101.4077,101.4077,101.1464,101.2117,7832.0
2017-12-11 10:00:00,123.94,123.94,123.81,123.83,4499.0,101.2035,101.2035,101.0974,101.1137,4499.0
2017-12-11 10:30:00,123.8,123.92,123.78,123.83,4805.0,101.0892,101.1872,101.0729,101.1137,4805.0
2017-12-11 11:00:00,123.8,123.89,123.8,123.85,3751.0,101.0892,101.1627,101.0892,101.13,3751.0
2017-12-11 11:30:00,123.84,123.96,123.84,123.89,3346.0,101.1219,101.2199,101.1219,101.1627,3346.0
2017-12-11 12:00:00,123.91,123.93,123.84,123.89,2416.0,101.179,101.1954,101.1219,101.1627,2416.0
2017-12-11 12:30:00,123.9,123.95,123.87,123.93,1910.0,101.1709,101.2117,101.1464,101.1954,1910.0
2017-12-11 13:00:00,123.91,123.95,123.87,123.91,2936.0,101.179,101.2117,101.1464,101.179,2936.0
2017-12-11 13:30:00,123.88,123.9,123.86,123.89,2464.0,101.1545,101.1709,101.1382,101.1627,2464.0
2017-12-11 14:00:00,123.89,123.89,123.75,123.78,8326.0,101.1627,101.1627,101.0484,101.0729,8326.0
2017-12-11 14:30:00,123.78,123.89,123.75,123.85,9409.0,101.0729,101.1627,101.0484,101.13,9409.0
2017-12-11 15:00:00,123.8,123.83,123.76,123.77,2810.0,101.0892,101.1137,101.0565,101.0647,2810.0
2017-12-11 15:30:00,123.75,123.95,123.72,123.94,13668.0,101.0484,101.2117,101.0239,101.2035,13668.0
2017-12-12 09:30:00,123.92,124.18,123.8,123.99,11519.0,101.1872,101.3995,101.0892,101.2444,11519.0
2017-12-12 10:00:00,123.97,124.09,123.93,124.09,1520.0,101.228,101.326,101.1954,101.326,1520.0
2017-12-12 10:30:00,124.01,124.13,123.99,124.1,2250.0,101.2607,101.3587,101.2444,101.3342,2250.0
2017-12-12 11:00:00,124.15,124.18,124.08,124.13,2301.0,101.375,101.3995,101.3178,101.3587,2301.0
2017-12-12 11:30:00,124.15,124.32,124.15,124.2,2552.0,101.375,101.5138,101.375,101.4158,2552.0
2017-12-12 12:00:00,124.2,124.43,124.2,124.35,5037.0,101.4158,101.6036,101.4158,101.5383,5037.0
2017-12-12 12:30:00,124.15,124.27,124.14,124.2,2710.0,101.375,101.473,101.3668,101.4158,2710.0
2017-12-12 13:00:00,124.27,124.4,124.21,124.33,3016.0,101.473,101.5791,101.424,101.522,3016.0
2017-12-12 13:30:00,124.32,124.41,124.32,124.39,2178.0,101.5138,101.5873,101.5138,101.571,2178.0
2017-12-12 14:00:00,124.36,124.43,124.31,124.42,2212.0,101.5465,101.6036,101.5057,101.5955,2212.0
2017-12-12 14:30:00,124.45,124.52,124.43,124.47,2739.0,101.62,101.6771,101.6036,101.6363,2739.0
2017-12-12 15:00:00,124.46,124.47,124.37,124.46,2362.0,101.6281,101.6363,101.5546,101.6281,2362.0
2017-12-12 15:30:00,124.38,124.5,124.32,124.32,43527.0,101.5628,101.6608,101.5138,101.5138,43527.0
2017-12-13 09:30:00,124.73,125.2,124.69,125.15,15308.0,101.8486,102.2324,101.8159,102.1916,15308.0
2017-12-13 10:00:00,125.24,125.25,125.17,125.19,2020.0,102.265,102.2732,102.2079,102.2242,2020.0
2017-12-13 10:30:00,125.21,125.25,125.17,125.17,2886.0,102.2405,102.2732,102.2079,102.2079,2886.0
2017-12-13 11:00:00,125.17,125.26,125.16,125.2,4443.0,102.2079,102.2814,102.1997,102.2324,4443.0
2017-12-13 11:30:00,125.22,125.24,125.15,125.24,2170.0,102.2487,102.265,102.1916,102.265,2170.0
2017-12-13 12:00:00,125.17,125.22,125.03,125.03,3717.0,102.2079,102.2487,102.0936,102.0936,3717.0
2017-12-13 12:30:00,125.08,125.08,124.96,124.98,3907.0,102.1344,102.1344,102.0364,102.0527,3907.0
2017-12-13 13:00:00,124.96,124.97,124.91,124.93,1718.0,102.0364,102.0446,101.9956,102.0119,1718.0
2017-12-13 13:30:00,124.93,125.01,124.93,125.0,2400.0,102.0119,102.0772,102.0119,102.0691,2400.0
2017-12-13 14:00:00,125.04,125.05,124.95,125.01,1004.0,102.1017,102.1099,102.0282,102.0772,1004.0
2017-12-13 14:30:00,125.03,125.12,125.02,125.12,3612.0,102.0936,102.1671,102.0854,102.1671,3612.0
2017-12-13 15:00:00,125.1,125.1,124.94,124.96,2415.0,102.1507,102.1507,102.0201,102.0364,2415.0
2017-12-13 15:30:00,124.95,125.15,124.9,124.9,12706.0,102.0282,102.1916,101.9874,101.9874,12706.0
2017-12-14 09:30:00,125.61,125.75,125.54,125.64,7976.0,102.5672,102.6815,102.51,102.5917,7976.0
2017-12-14 10:00:00,125.63,125.63,125.28,125.35,10348.0,102.5835,102.5835,102.2977,102.3549,10348.0
2017-12-14 10:30:00,125.42,125.45,125.33,125.36,7300.0,102.412,102.4365,102.3385,102.363,7300.0
2017-12-14 11:00:00,125.37,125.56,125.31,125.53,6172.0,102.3712,102.5263,102.3222,102.5018,6172.0
2017-12-14 11:30:00,125.57,125.66,125.55,125.58,6570.0,102.5345,102.608,102.5182,102.5427,6570.0
2017-12-14 12:00:00,125.57,125.57,125.33,125.38,10236.0,102.5345,102.5345,102.3385,102.3794,10236.0
2017-12-14 12:30:00,125.39,125.4,125.25,125.33,20485.0,102.3875,102.3957,102.2732,102.3385,20485.0
2017-12-14 13:00:00,125.34,125.35,125.27,125.29,20634.0,102.3467,102.3549,102.2895,102.3059,20634.0
2017-12-14 13:30:00,125.3,125.35,125.1,125.1,24511.0,102.314,102.3549,102.1507,102.1507,24511.0
2017-12-14 14:00:00,125.11,125.14,125.04,125.04,14312.0,102.1589,102.1834,102.1017,102.1017,14312.0
2017-12-14 14:30:00,125.01,125.17,124.92,125.16,19435.0,102.0772,102.2079,102.0037,102.1997,19435.0
2017-12-14 15:00:00,125.13,125.17,124.94,125.02,14781.0,102.1752,102.2079,102.0201,102.0854,14781.0
2017-12-14 15:30:00,125.0,125.28,124.91,124.93,110824.0,102.0691,102.2977,101.9956,102.0119,110824.0
2017-12-15 09:30:00,124.23,124.66,124.2,124.24,13559.0,101.4403,101.7914,101.4158,101.4485,13559.0
2017-12-15 10:00:00,124.24,124.38,124.17,124.38,3009.0,101.4485,101.5628,101.3913,101.5628,3009.0
2017-12-15 10:30:00,124.34,124.35,124.2,124.22,3928.0,101.5301,101.5383,101.4158,101.4322,3928.0
2017-12-15 11:00:00,124.21,124.47,124.21,124.47,3839.0,101.424,101.6363,101.424,101.6363,3839.0
2017-12-15 11:30:00,124.49,124.49,124.41,124.41,3549.0,101.6526,101.6526,101.5873,101.5873,3549.0
2017-12-15 12:00:00,124.4,124.51,124.36,124.5,6757.0,101.5791,101.669,101.5465,101.6608,6757.0
2017-12-15 12:30:00,124.5,124.52,124.42,124.42,1747.0,101.6608,101.6771,101.5955,101.5955,1747.0
2017-12-15 13:00:00,124.46,124.48,124.34,124.34,1100.0,101.6281,101.6445,101.5301,101.5301,1100.0
2017-12-15 13:30:00,124.33,124.37,124.29,124.33,4128.0,101.522,101.5546,101.4893,101.522,4128.0
2017-12-15 14:00:00,124.28,124.43,124.28,124.4,4376.0,101.4812,101.6036,101.4812,101.5791,4376.0
2017-12-15 14:30:00,124.42,124.49,124.37,124.4,6637.0,101.5955,101.6526,101.5546,101.5791,6637.0
2017-12-15 15:00:00,124.41,124.65,124.38,124.56,5143.0,101.5873,101.7833,101.5628,101.7098,5143.0
2017-12-15 15:30:00,124.55,124.57,124.34,124.34,25026.0,101.7016,101.718,101.5301,101.5301,25026.0
2017-12-18 09:30:00,126.87,127.39,126.74,127.36,26732.0,103.596,104.0206,103.4899,103.9961,26732.0
2017-12-18 10:00:00,127.32,127.44,127.18,127.18,9096.0,103.9635,104.0615,103.8492,103.8492,9096.0
2017-12-18 10:30:00,127.2,127.33,127.12,127.29,6667.0,103.8655,103.9716,103.8002,103.939,6667.0
2017-12-18 11:00:00,127.24,127.29,127.16,127.17,7828.0,103.8981,103.939,103.8328,103.841,7828.0
2017-12-18 11:30:00,127.19,127.33,127.16,127.27,5662.0,103.8573,103.9716,103.8328,103.9226,5662.0
2017-12-18 12:00:00,127.33,127.42,127.32,127.33,7320.0,103.9716,104.0451,103.9635,103.9716,7320.0
2017-12-18 12:30:00,127.35,127.35,127.24,127.28,3554.0,103.988,103.988,103.8981,103.9308,3554.0
2017-12-18 13:00:00,127.25,127.29,127.19,127.21,4730.0,103.9063,103.939,103.8573,103.8737,4730.0
2017-12-18 13:30:00,127.25,127.25,127.15,127.19,3950.0,103.9063,103.9063,103.8247,103.8573,3950.0
2017-12-18 14:00:00,127.22,127.36,127.09,127.1,7450.0,103.8818,103.9961,103.7757,103.7838,7450.0
2017-12-18 14:30:00,127.14,127.15,127.08,127.14,2552.0,103.8165,103.8247,103.7675,103.8165,2552.0
2017-12-18 15:00:00,127.19,127.22,127.16,127.16,4511.0,103.8573,103.8818,103.8328,103.8328,4511.0
2017-12-18 15:30:00,127.16,127.36,127.14,127.28,29668.0,103.8328,103.9961,103.8165,103.9308,29668.0
2017-12-19 09:30:00,127.51,127.7,127.0,127.05,17461.0,104.1186,104.2738,103.7022,103.743,17461.0
2017-12-19 10:00:00,127.1,127.17,127.04,127.06,5200.0,103.7838,103.841,103.7348,103.7512,5200.0
2017-12-19 10:30:00,127.09,127.1,126.9,126.97,3082.0,103.7757,103.7838,103.6205,103.6777,3082.0
2017-12-19 11:00:00,126.9,127.02,126.9,127.01,5415.0,103.6205,103.7185,103.6205,103.7103,5415.0
2017-12-19 11:30:00,127.0,127.0,126.92,126.94,3590.0,103.7022,103.7022,103.6369,103.6532,3590.0
2017-12-19 12:00:00,126.91,126.97,126.81,126.81,2820.0,103.6287,103.6777,103.547,103.547,2820.0
2017-12-19 12:30:00,126.8,126.93,126.8,126.91,2496.0,103.5389,103.645,103.5389,103.6287,2496.0
2017-12-19 13:00:00,126.9,126.93,126.88,126.89,3123.0,103.6205,103.645,103.6042,103.6124,3123.0
2017-12-19 13:30:00,126.88,126.98,126.87,126.95,2650.0,103.6042,103.6858,103.596,103.6613,2650.0
2017-12-19 14:00:00,126.98,126.98,126.91,126.94,1612.0,103.6858,103.6858,103.6287,103.6532,1612.0
2017-12-19 14:30:00,126.96,127.0,126.91,126.96,3528.0,103.6695,103.7022,103.6287,103.6695,3528.0
2017-12-19 15:00:00,126.92,127.0,126.9,126.99,6157.0,103.6369,103.7022,103.6205,103.694,6157.0
2017-12-19 15:30:00,126.96,127.05,126.94,127.01,13990.0,103.6695,103.743,103.6532,103.7103,13990.0
2017-12-20 09:30:00,128.0,128.01,127.81,127.94,15354.0,104.5187,104.5269,104.3636,104.4697,15354.0
2017-12-20 10:00:00,127.94,127.94,127.81,127.81,8524.0,104.4697,104.4697,104.3636,104.3636,8524.0
2017-12-20 10:30:00,127.72,127.73,127.44,127.5,8265.0,104.2901,104.2983,104.0615,104.1105,8265.0
2017-12-20 11:00:00,127.54,127.66,127.49,127.59,4830.0,104.1431,104.2411,104.1023,104.1839,4830.0
2017-12-20 11:30:00,127.63,127.71,127.63,127.65,5140.0,104.2166,104.2819,104.2166,104.2329,5140.0
2017-12-20 12:00:00,127.64,127.64,127.43,127.43,5903.0,104.2248,104.2248,104.0533,104.0533,5903.0
2017-12-20 12:30:00,127.46,127.63,127.33,127.6,4892.0,104.0778,104.2166,103.9716,104.1921,4892.0
2017-12-20 13:00:00,127.52,127.64,127.52,127.58,1245.0,104.1268,104.2248,104.1268,104.1758,1245.0
2017-12-20 13:30:00,127.64,127.66,127.56,127.57,2094.0,104.2248,104.2411,104.1594,104.1676,2094.0
2017-12-20 14:00:00,127.6,127.62,127.51,127.54,976.0,104.1921,104.2084,104.1186,104.1431,976.0
2017-12-20 14:30:00,127.5,127.52,127.4,127.49,3337.0,104.1105,104.1268,104.0288,104.1023,3337.0
2017-12-20 15:00:00,127.49,127.56,127.41,127.55,4028.0,104.1023,104.1594,104.037,104.1513,4028.0
2017-12-20 15:30:00,127.56,127.71,127.56,127.63,15020.0,104.1594,104.2819,104.1594,104.2166,15020.0
2017-12-21 09:30:00,128.24,128.37,128.15,128.34,23921.0,104.7147,104.8209,104.6412,104.7964,23921.0
2017-12-21 10:00:00,128.34,128.42,128.31,128.39,8600.0,104.7964,104.8617,104.7719,104.8372,8600.0
2017-12-21 10:30:00,128.38,128.44,128.21,128.27,19869.0,104.829,104.878,104.6902,104.7392,19869.0
2017-12-21 11:00:00,128.21,128.28,128.15,128.22,3416.0,104.6902,104.7474,104.6412,104.6984,3416.0
2017-12-21 11:30:00,128.21,128.29,128.17,128.22,5751.0,104.6902,104.7555,104.6575,104.6984,5751.0
2017-12-21 12:00:00,128.16,128.2,128.11,128.13,4528.0,104.6494,104.682,104.6086,104.6249,4528.0
2017-12-21 12:30:00,128.14,128.16,128.06,128.12,5265.0,104.633,104.6494,104.5677,104.6167,5265.0
2017-12-21 13:00:00,128.11,128.22,128.11,128.22,3220.0,104.6086,104.6984,104.6086,104.6984,3220.0
2017-12-21 13:30:00,128.22,128.23,128.17,128.21,3915.0,104.6984,104.7065,104.6575,104.6902,3915.0
2017-12-21 14:00:00,128.2,128.23,128.14,128.14,4011.0,104.682,104.7065,104.633,104.633,4011.0
2017-12-21 14:30:00,128.14,128.19,128.08,128.19,3151.0,104.633,104.6739,104.5841,104.6739,3151.0
2017-12-21 15:00:00,128.19,128.26,128.14,128.25,10990.0,104.6739,104.731,104.633,104.7229,10990.0
2017-12-21 15:30:00,128.22,128.28,128.07,128.27,34474.0,104.6984,104.7474,104.5759,104.7392,34474.0
2017-12-22 09:30:00,128.12,128.29,128.04,128.04,7925.0,104.6167,104.7555,104.5514,104.5514,7925.0
2017-12-22 10:00:00,128.06,128.07,127.91,127.93,2700.0,104.5677,104.5759,104.4452,104.4616,2700.0
2017-12-22 10:30:00,127.95,127.95,127.86,127.88,3065.0,104.4779,104.4779,104.4044,104.4207,3065.0
2017-12-22 11:00:00,127.88,127.88,127.8,127.81,1995.0,104.4207,104.4207,104.3554,104.3636,1995.0
2017-12-22 11:30:00,127.8,127.82,127.74,127.75,4165.0,104.3554,104.3717,104.3064,104.3146,4165.0
2017-12-22 12:00:00,127.8,127.89,127.8,127.88,2890.0,104.3554,104.4289,104.3554,104.4207,2890.0
2017-12-22 12:30:00,127.86,127.93,127.86,127.93,2528.0,104.4044,104.4616,104.4044,104.4616,2528.0
2017-12-22 13:00:00,127.94,128.05,127.94,128.03,2919.0,104.4697,104.5596,104.4697,104.5432,2919.0
2017-12-22 13:30:00,128.04,128.14,128.04,128.14,3078.0,104.5514,104.633,104.5514,104.633,3078.0
2017-12-22 14:00:00,128.14,128.19,128.09,128.16,2964.0,104.633,104.6739,104.5922,104.6494,2964.0
2017-12-22 14:30:00,128.13,128.19,128.08,128.08,3722.0,104.6249,104.6739,104.5841,104.5841,3722.0
2017-12-22 15:00:00,128.13,128.17,128.1,128.13,4779.0,104.6249,104.6575,104.6004,104.6249,4779.0
2017-12-22 15:30:00,128.16,128.34,128.11,128.28,13493.0,104.6494,104.7964,104.6086,104.7474,13493.0
2017-12-26 09:30:00,128.0,128.16,127.96,127.96,2093.0,104.5187,104.6494,104.4861,104.4861,2093.0
2017-12-26 10:00:00,128.11,128.11,127.97,128.08,3183.0,104.6086,104.6086,104.4942,104.5841,3183.0
2017-12-26 10:30:00,128.04,128.15,128.01,128.05,3132.0,104.5514,104.6412,104.5269,104.5596,3132.0
2017-12-26 11:00:00,128.01,128.03,127.97,127.99,1232.0,104.5269,104.5432,104.4942,104.5106,1232.0
2017-12-26 11:30:00,128.04,128.05,128.0,128.0,1360.0,104.5514,104.5596,104.5187,104.5187,1360.0
2017-12-26 12:00:00,128.0,128.07,127.97,128.02,4719.0,104.5187,104.5759,104.4942,104.5351,4719.0
2017-12-26 12:30:00,128.02,128.05,127.98,128.05,1006.0,104.5351,104.5596,104.5024,104.5596,1006.0
2017-12-26 13:00:00,128.0,128.05,128.0,128.05,1500.0,104.5187,104.5596,104.5187,104.5596,1500.0
2017-12-26 13:30:00,128.03,128.03,127.97,127.99,1700.0,104.5432,104.5432,104.4942,104.5106,1700.0
2017-12-26 14:00:00,127.95,128.03,127.93,127.93,1774.0,104.4779,104.5432,104.4616,104.4616,1774.0
2017-12-26 14:30:00,127.97,127.97,127.92,127.96,1853.0,104.4942,104.4942,104.4534,104.4861,1853.0
2017-12-26 15:00:00,127.93,127.99,127.92,127.97,950.0,104.4616,104.5106,104.4534,104.4942,950.0
2017-12-26 15:30:00,127.92,128.05,127.82,128.01,8937.0,104.4534,104.5596,104.3717,104.5269,8937.0
2017-12-27 09:30:00,127.97,128.14,127.97,128.08,2830.0,104.4942,104.633,104.4942,104.5841,2830.0
2017-12-27 10:00:00,128.08,128.18,128.05,128.17,1445.0,104.5841,104.6657,104.5596,104.6575,1445.0
2017-12-27 10:30:00,128.1,128.27,128.1,128.27,1837.0,104.6004,104.7392,104.6004,104.7392,1837.0
2017-12-27 11:00:00,128.24,128.28,128.21,128.28,1228.0,104.7147,104.7474,104.6902,104.7474,1228.0
2017-12-27 11:30:00,128.24,128.24,128.12,128.2,1895.0,104.7147,104.7147,104.6167,104.682,1895.0
2017-12-27 12:00:00,128.21,128.3,128.2,128.25,1476.0,104.6902,104.7637,104.682,104.7229,1476.0
2017-12-27 12:30:00,128.27,128.27,128.14,128.17,1861.0,104.7392,104.7392,104.633,104.6575,1861.0
2017-12-27 13:00:00,128.06,128.06,128.01,128.01,1014.0,104.5677,104.5677,104.5269,104.5269,1014.0
2017-12-27 13:30:00,128.06,128.07,127.99,128.05,1730.0,104.5677,104.5759,104.5106,104.5596,1730.0
2017-12-27 14:00:00,128.06,128.06,127.96,127.97,1519.0,104.5677,104.5677,104.4861,104.4942,1519.0
2017-12-27 14:30:00,127.96,127.97,127.89,127.89,1394.0,104.4861,104.4942,104.4289,104.4289,1394.0
2017-12-27 15:00:00,127.9,127.94,127.87,127.91,4707.0,104.4371,104.4697,104.4126,104.4452,4707.0
2017-12-27 15:30:00,127.95,128.23,127.91,128.2,17471.0,104.4779,104.7065,104.4452,104.682,17471.0
2017-12-28 09:30:00,128.11,128.43,127.76,127.85,4512.0,104.6086,104.8698,104.3228,104.3962,4512.0
2017-12-28 10:00:00,127.77,127.8,127.52,127.52,2723.0,104.3309,104.3554,104.1268,104.1268,2723.0
2017-12-28 10:30:00,127.6,127.79,127.57,127.78,7390.0,104.1921,104.3473,104.1676,104.3391,7390.0
2017-12-28 11:00:00,127.77,127.88,127.7,127.88,4181.0,104.3309,104.4207,104.2738,104.4207,4181.0
2017-12-28 11:30:00,127.89,127.91,127.82,127.88,3677.0,104.4289,104.4452,104.3717,104.4207,3677.0
2017-12-28 12:00:00,127.87,127.92,127.83,127.88,2900.0,104.4126,104.4534,104.3799,104.4207,2900.0
2017-12-28 12:30:00,127.83,127.91,127.82,127.9,2737.0,104.3799,104.4452,104.3717,104.4371,2737.0
2017-12-28 13:00:00,127.9,128.02,127.89,128.02,6630.0,104.4371,104.5351,104.4289,104.5351,6630.0
2017-12-28 13:30:00,128.02,128.05,127.99,128.02,2910.0,104.5351,104.5596,104.5106,104.5351,2910.0
2017-12-28 14:00:00,128.03,128.07,128.0,128.04,1820.0,104.5432,104.5759,104.5187,104.5514,1820.0
2017-12-28 14:30:00,128.04,128.08,128.01,128.08,2824.0,104.5514,104.5841,104.5269,104.5841,2824.0
2017-12-28 15:00:00,128.05,128.18,128.02,128.16,7950.0,104.5596,104.6657,104.5351,104.6494,7950.0
2017-12-28 15:30:00,128.17,128.41,128.11,128.34,20446.0,104.6575,104.8535,104.6086,104.7964,20446.0
2017-12-29 09:30:00,128.44,128.44,128.0,128.0,7405.0,104.878,104.878,104.5187,104.5187,7405.0
2017-12-29 10:00:00,128.03,128.03,127.67,127.81,11088.0,104.5432,104.5432,104.2493,104.3636,11088.0
2017-12-29 10:30:00,127.87,127.87,127.53,127.57,9325.0,104.4126,104.4126,104.1349,104.1676,9325.0
2017-12-29 11:00:00,127.56,127.67,127.53,127.64,4570.0,104.1594,104.2493,104.1349,104.2248,4570.0
2017-12-29 11:30:00,127.61,127.66,127.54,127.66,6262.0,104.2003,104.2411,104.1431,104.2411,6262.0
2017-12-29 12:00:00,127.64,127.75,127.6,127.73,3786.0,104.2248,104.3146,104.1921,104.2983,3786.0
2017-12-29 12:30:00,127.73,127.73,127.56,127.57,1660.0,104.2983,104.2983,104.1594,104.1676,1660.0
2017-12-29 13:00:00,127.61,127.61,127.45,127.53,5344.0,104.2003,104.2003,104.0696,104.1349,5344.0
2017-12-29 13:30:00,127.52,127.54,127.41,127.41,1893.0,104.1268,104.1431,104.037,104.037,1893.0
2017-12-29 14:00:00,127.45,127.46,127.4,127.45,7325.0,104.0696,104.0778,104.0288,104.0696,7325.0
2017-12-29 14:30:00,127.45,127.45,127.32,127.41,4303.0,104.0696,104.0696,103.9635,104.037,4303.0
2017-12-29 15:00:00,127.41,127.51,127.39,127.48,5834.0,104.037,104.1186,104.0206,104.0941,5834.0
2017-12-29 15:30:00,127.46,127.48,127.11,127.26,18982.0,104.0778,104.0941,103.792,103.9145,18982.0
2018-01-02 09:30:00,127.43,127.9,127.17,127.9,10993.0,104.0533,104.4371,103.841,104.4371,10993.0
2018-01-02 10:00:00,127.94,128.26,127.94,128.23,5370.0,104.4697,104.731,104.4697,104.7065,5370.0
2018-01-02 10:30:00,128.21,128.3,128.17,128.24,3528.0,104.6902,104.7637,104.6575,104.7147,3528.0
2018-01-02 11:00:00,128.22,128.29,128.09,128.14,5732.0,104.6984,104.7555,104.5922,104.633,5732.0
2018-01-02 11:30:00,128.06,128.22,128.06,128.22,4078.0,104.5677,104.6984,104.5677,104.6984,4078.0
2018-01-02 12:00:00,128.24,128.3,128.22,128.3,2503.0,104.7147,104.7637,104.6984,104.7637,2503.0
2018-01-02 12:30:00,128.29,128.3,128.1,128.15,1750.0,104.7555,104.7637,104.6004,104.6412,1750.0
2018-01-02 13:00:00,128.24,128.29,128.23,128.24,1572.0,104.7147,104.7555,104.7065,104.7147,1572.0
2018-01-02 13:30:00,128.22,128.27,128.22,128.27,4615.0,104.6984,104.7392,104.6984,104.7392,4615.0
2018-01-02 14:00:00,128.28,128.29,128.26,128.27,3301.0,104.7474,104.7555,104.731,104.7392,3301.0
2018-01-02 14:30:00,128.23,128.27,128.22,128.24,3721.0,104.7065,104.7392,104.6984,104.7147,3721.0
2018-01-02 15:00:00,128.24,128.29,128.24,128.29,1832.0,104.7147,104.7555,104.7147,104.7555,1832.0
2018-01-02 15:30:00,128.34,128.43,128.3,128.42,8948.0,104.7964,104.8698,104.7637,104.8617,8948.0
2018-01-03 09:30:00,128.68,129.4,128.56,129.27,31451.0,105.074,105.6619,104.976,105.5558,31451.0
2018-01-03 10:00:00,129.31,129.54,129.3,129.54,12197.0,105.5884,105.7762,105.5802,105.7762,12197.0
2018-01-03 10:30:00,129.5,129.8,129.5,129.59,10328.0,105.7436,105.9885,105.7436,105.817,10328.0
2018-01-03 11:00:00,129.68,129.82,129.66,129.79,7815.0,105.8905,106.0049,105.8742,105.9804,7815.0
2018-01-03 11:30:00,129.78,129.93,129.78,129.91,8467.0,105.9722,106.0947,105.9722,106.0783,8467.0
2018-01-03 12:00:00,129.91,129.94,129.9,129.93,2200.0,106.0783,106.1028,106.0702,106.0947,2200.0
2018-01-03 12:30:00,129.95,130.24,129.95,130.14,9563.0,106.111,106.3478,106.111,106.2662,9563.0
2018-01-03 13:00:00,130.1,130.15,130.1,130.14,1500.0,106.2335,106.2743,106.2335,106.2662,1500.0
2018-01-03 13:30:00,130.14,130.21,130.13,130.16,3300.0,106.2662,106.3233,106.258,106.2825,3300.0
2018-01-03 14:00:00,130.19,130.22,129.98,130.0,6308.0,106.307,106.3315,106.1355,106.1518,6308.0
2018-01-03 14:30:00,130.0,130.05,129.96,130.0,4400.0,106.1518,106.1927,106.1192,106.1518,4400.0
2018-01-03 15:00:00,130.02,130.17,129.98,130.15,6755.0,106.1682,106.2906,106.1355,106.2743,6755.0
2018-01-03 15:30:00,130.16,130.19,130.11,130.13,19082.0,106.2825,106.307,106.2417,106.258,19082.0
2018-01-04 09:30:00,131.31,131.7,131.3,131.65,17159.0,107.2215,107.54,107.2134,107.4991,17159.0
2018-01-04 10:00:00,131.61,131.99,131.61,131.99,7771.0,107.4665,107.7768,107.4665,107.7768,7771.0
2018-01-04 10:30:00,131.95,132.04,131.75,131.82,8017.0,107.7441,107.8176,107.5808,107.638,8017.0
2018-01-04 11:00:00,131.77,131.82,131.7,131.71,6807.0,107.5971,107.638,107.54,107.5481,6807.0
2018-01-04 11:30:00,131.72,131.88,131.64,131.82,7808.0,107.5563,107.687,107.491,107.638,7808.0
2018-01-04 12:00:00,131.87,131.91,131.84,131.9,3862.0,107.6788,107.7114,107.6543,107.7033,3862.0
2018-01-04 12:30:00,131.89,131.98,131.89,131.96,2742.0,107.6951,107.7686,107.6951,107.7523,2742.0
2018-01-04 13:00:00,131.96,131.99,131.93,131.97,1996.0,107.7523,107.7768,107.7278,107.7604,1996.0
2018-01-04 13:30:00,131.99,132.1,131.99,132.05,2413.0,107.7768,107.8666,107.7768,107.8258,2413.0
2018-01-04 14:00:00,132.07,132.1,131.92,131.92,5439.0,107.8421,107.8666,107.7196,107.7196,5439.0
2018-01-04 14:30:00,131.9,132.0,131.9,131.98,3317.0,107.7033,107.7849,107.7033,107.7686,3317.0
2018-01-04 15:00:00,131.97,132.02,131.86,131.95,6922.0,107.7604,107.8013,107.6706,107.7441,6922.0
2018-01-04 15:30:00,131.93,132.16,131.92,132.09,20214.0,107.7278,107.9156,107.7196,107.8584,20214.0
2018-01-05 09:30:00,133.35,133.46,133.11,133.39,14593.0,108.8873,108.9771,108.6913,108.9199,14593.0
2018-01-05 10:00:00,133.39,133.43,133.25,133.25,6067.0,108.9199,108.9526,108.8056,108.8056,6067.0
2018-01-05 10:30:00,133.28,133.28,133.08,133.27,10001.0,108.8301,108.8301,108.6668,108.822,10001.0
2018-01-05 11:00:00,133.27,133.57,133.2,133.55,8977.0,108.822,109.0669,108.7648,109.0506,8977.0
2018-01-05 11:30:00,133.58,133.58,133.41,133.44,4199.0,109.0751,109.0751,108.9363,108.9608,4199.0
2018-01-05 12:00:00,133.43,133.43,133.34,133.4,3336.0,108.9526,108.9526,108.8791,108.9281,3336.0
2018-01-05 12:30:00,133.4,133.45,133.38,133.4,2060.0,108.9281,108.9689,108.9118,108.9281,2060.0
2018-01-05 13:00:00,133.41,133.45,133.37,133.39,2678.0,108.9363,108.9689,108.9036,108.9199,2678.0
2018-01-05 13:30:00,133.37,133.42,133.37,133.41,3854.0,108.9036,108.9444,108.9036,108.9363,3854.0
2018-01-05 14:00:00,133.41,133.54,133.41,133.5,5401.0,108.9363,109.0424,108.9363,109.0098,5401.0
2018-01-05 14:30:00,133.51,133.59,133.47,133.48,5403.0,109.0179,109.0833,108.9853,108.9934,5403.0
2018-01-05 15:00:00,133.5,133.67,133.47,133.64,6070.0,109.0098,109.1486,108.9853,109.1241,6070.0
2018-01-05 15:30:00,133.59,133.87,133.56,133.83,30423.0,109.0833,109.3119,109.0588,109.2792,30423.0
2018-01-08 09:30:00,133.98,134.05,133.62,133.94,14408.0,109.4017,109.4589,109.1078,109.3691,14408.0
2018-01-08 10:00:00,133.93,134.32,133.93,134.32,10947.0,109.3609,109.6793,109.3609,109.6793,10947.0
2018-01-08 10:30:00,134.24,134.24,134.13,134.21,3501.0,109.614,109.614,109.5242,109.5895,3501.0
2018-01-08 11:00:00,134.22,134.34,134.2,134.27,3738.0,109.5977,109.6957,109.5814,109.6385,3738.0
2018-01-08 11:30:00,134.31,134.35,134.27,134.27,1600.0,109.6712,109.7038,109.6385,109.6385,1600.0
2018-01-08 12:00:00,134.29,134.39,134.28,134.36,5246.0,109.6548,109.7365,109.6467,109.712,5246.0
2018-01-08 12:30:00,134.35,134.57,134.33,134.57,2329.0,109.7038,109.8835,109.6875,109.8835,2329.0
2018-01-08 13:00:00,134.53,134.53,134.46,134.46,2622.0,109.8508,109.8508,109.7937,109.7937,2622.0
2018-01-08 13:30:00,134.48,134.52,134.45,134.49,2629.0,109.81,109.8427,109.7855,109.8182,2629.0
2018-01-08 14:00:00,134.53,134.59,134.46,134.53,7455.0,109.8508,109.8998,109.7937,109.8508,7455.0
2018-01-08 14:30:00,134.55,134.59,134.55,134.58,1800.0,109.8671,109.8998,109.8671,109.8916,1800.0
2018-01-08 15:00:00,134.61,134.62,134.57,134.61,12185.0,109.9161,109.9243,109.8835,109.9161,12185.0
2018-01-08 15:30:00,134.6,134.79,134.6,134.76,19515.0,109.908,110.0631,109.908,110.0386,19515.0
2018-01-09 09:30:00,133.82,133.82,133.23,133.32,29351.0,109.2711,109.2711,108.7893,108.8628,29351.0
2018-01-09 10:00:00,133.27,133.35,133.12,133.34,14673.0,108.822,108.8873,108.6995,108.8791,14673.0
2018-01-09 10:30:00,133.33,133.33,133.09,133.25,10822.0,108.871,108.871,108.675,108.8056,10822.0
2018-01-09 11:00:00,133.26,133.49,133.25,133.45,4339.0,108.8138,109.0016,108.8056,108.9689,4339.0
2018-01-09 11:30:00,133.45,133.5,133.39,133.47,7387.0,108.9689,109.0098,108.9199,108.9853,7387.0
2018-01-09 12:00:00,133.46,133.53,133.42,133.52,5728.0,108.9771,109.0343,108.9444,109.0261,5728.0
2018-01-09 12:30:00,133.52,133.59,133.52,133.58,1992.0,109.0261,109.0833,109.0261,109.0751,1992.0
2018-01-09 13:00:00,133.61,133.74,133.6,133.74,1981.0,109.0996,109.2057,109.0914,109.2057,1981.0
2018-01-09 13:30:00,133.71,133.83,133.68,133.83,4012.0,109.1812,109.2792,109.1567,109.2792,4012.0
2018-01-09 14:00:00,133.83,133.83,133.73,133.74,2772.0,109.2792,109.2792,109.1976,109.2057,2772.0
2018-01-09 14:30:00,133.73,133.78,133.72,133.75,3798.0,109.1976,109.2384,109.1894,109.2139,3798.0
2018-01-09 15:00:00,133.76,133.81,133.71,133.72,5248.0,109.2221,109.2629,109.1812,109.1894,5248.0
2018-01-09 15:30:00,133.74,133.81,133.7,133.72,10858.0,109.2057,109.2629,109.1731,109.1894,10858.0
2018-01-10 09:30:00,136.73,137.29,136.47,136.48,90029.0,111.6472,112.1045,111.4349,111.4431,90029.0
2018-01-10 10:00:00,136.48,136.53,136.2,136.37,13020.0,111.4431,111.4839,111.2145,111.3533,13020.0
2018-01-10 10:30:00,136.41,136.62,136.41,136.47,19136.0,111.3859,111.5574,111.3859,111.4349,19136.0
2018-01-10 11:00:00,136.52,136.67,136.51,136.63,6297.0,111.4758,111.5982,111.4676,111.5656,6297.0
2018-01-10 11:30:00,136.69,136.72,136.59,136.62,8665.0,111.6146,111.6391,111.5329,111.5574,8665.0
2018-01-10 12:00:00,136.62,136.63,136.55,136.58,12094.0,111.5574,111.5656,111.5003,111.5248,12094.0
2018-01-10 12:30:00,136.59,136.65,136.56,136.65,7405.0,111.5329,111.5819,111.5084,111.5819,7405.0
2018-01-10 13:00:00,136.65,136.68,136.56,136.6,6678.0,111.5819,111.6064,111.5084,111.5411,6678.0
2018-01-10 13:30:00,136.59,136.63,136.56,136.6,9145.0,111.5329,111.5656,111.5084,111.5411,9145.0
2018-01-10 14:00:00,136.6,136.6,136.32,136.43,10111.0,111.5411,111.5411,111.3124,111.4023,10111.0
2018-01-10 14:30:00,136.39,136.42,136.21,136.22,13992.0,111.3696,111.3941,111.2226,111.2308,13992.0
2018-01-10 15:00:00,136.21,136.46,136.09,136.34,28780.0,111.2226,111.4268,111.1246,111.3288,28780.0
2018-01-10 15:30:00,136.34,136.43,136.31,136.4,71509.0,111.3288,111.4023,111.3043,111.3778,71509.0
2018-01-11 09:30:00,136.69,136.69,136.22,136.22,17817.0,111.6146,111.6146,111.2308,111.2308,17817.0
2018-01-11 10:00:00,136.26,136.31,135.89,135.89,16504.0,111.2635,111.3043,110.9613,110.9613,16504.0
2018-01-11 10:30:00,135.89,135.98,135.63,135.92,10509.0,110.9613,111.0348,110.749,110.9858,10509.0
2018-01-11 11:00:00,135.95,136.24,135.94,136.06,9539.0,111.0103,111.2471,111.0022,111.1001,9539.0
2018-01-11 11:30:00,136.06,136.06,135.92,136.05,4804.0,111.1001,111.1001,110.9858,111.092,4804.0
2018-01-11 12:00:00,136.07,136.18,136.05,136.16,3957.0,111.1083,111.1981,111.092,111.1818,3957.0
2018-01-11 12:30:00,136.23,136.45,136.23,136.43,6950.0,111.239,111.4186,111.239,111.4023,6950.0
2018-01-11 13:00:00,136.43,136.5,136.41,136.42,3694.0,111.4023,111.4594,111.3859,111.3941,3694.0
2018-01-11 13:30:00,136.42,136.58,136.4,136.55,8617.0,111.3941,111.5248,111.3778,111.5003,8617.0
2018-01-11 14:00:00,136.53,136.55,136.49,136.5,4521.0,111.4839,111.5003,111.4513,111.4594,4521.0
2018-01-11 14:30:00,136.54,136.62,136.46,136.62,8490.0,111.4921,111.5574,111.4268,111.5574,8490.0
2018-01-11 15:00:00,136.63,136.72,136.62,136.72,9828.0,111.5656,111.6391,111.5574,111.6391,9828.0
2018-01-11 15:30:00,136.69,136.91,136.64,136.85,21250.0,111.6146,111.7942,111.5737,111.7452,21250.0
2018-01-12 09:30:00,136.69,136.77,136.54,136.63,9016.0,111.6146,111.6799,111.4921,111.5656,9016.0
2018-01-12 10:00:00,136.62,136.86,136.62,136.86,6697.0,111.5574,111.7534,111.5574,111.7534,6697.0
2018-01-12 10:30:00,136.86,137.2,136.86,137.03,8319.0,111.7534,112.031,111.7534,111.8922,8319.0
2018-01-12 11:00:00,136.95,137.03,136.83,137.02,5772.0,111.8269,111.8922,111.7289,111.884,5772.0
2018-01-12 11:30:00,136.95,137.15,136.95,137.11,2938.0,111.8269,111.9902,111.8269,111.9575,2938.0
2018-01-12 12:00:00,137.14,137.15,136.93,136.93,5400.0,111.982,111.9902,111.8105,111.8105,5400.0
2018-01-12 12:30:00,136.91,136.93,136.85,136.91,2341.0,111.7942,111.8105,111.7452,111.7942,2341.0
2018-01-12 13:00:00,136.9,137.0,136.84,136.84,3160.0,111.786,111.8677,111.7371,111.7371,3160.0
2018-01-12 13:30:00,136.9,137.02,136.86,137.02,3513.0,111.786,111.884,111.7534,111.884,3513.0
2018-01-12 14:00:00,136.98,137.13,136.92,137.13,3550.0,111.8514,111.9739,111.8024,111.9739,3550.0
2018-01-12 14:30:00,137.06,137.13,137.01,137.06,1756.0,111.9167,111.9739,111.8759,111.9167,1756.0
2018-01-12 15:00:00,137.06,137.1,136.9,136.99,5014.0,111.9167,111.9494,111.786,111.8595,5014.0
2018-01-12 15:30:00,136.96,137.19,136.96,137.19,11785.0,111.835,112.0228,111.835,112.0228,11785.0
2018-01-16 09:30:00,139.2,139.5,139.1,139.4,26095.0,113.6641,113.9091,113.5825,113.8274,26095.0
2018-01-16 10:00:00,139.42,139.42,139.05,139.2,14823.0,113.8438,113.8438,113.5416,113.6641,14823.0
2018-01-16 10:30:00,139.13,139.17,138.67,138.73,11111.0,113.607,113.6396,113.2313,113.2803,11111.0
2018-01-16 11:00:00,138.67,138.81,138.58,138.67,4768.0,113.2313,113.3457,113.1579,113.2313,4768.0
2018-01-16 11:30:00,138.67,138.74,138.51,138.55,3846.0,113.2313,113.2885,113.1007,113.1334,3846.0
2018-01-16 12:00:00,138.58,138.7,138.54,138.57,7460.0,113.1579,113.2558,113.1252,113.1497,7460.0
2018-01-16 12:30:00,138.55,138.57,138.47,138.48,5786.0,113.1334,113.1497,113.068,113.0762,5786.0
2018-01-16 13:00:00,138.49,138.59,138.43,138.54,7434.0,113.0844,113.166,113.0354,113.1252,7434.0
2018-01-16 13:30:00,138.52,138.54,138.25,138.31,10710.0,113.1089,113.1252,112.8884,112.9374,10710.0
2018-01-16 14:00:00,138.29,138.29,137.95,138.04,20163.0,112.9211,112.9211,112.6434,112.7169,20163.0
2018-01-16 14:30:00,138.07,138.08,137.59,137.59,31035.0,112.7414,112.7496,112.3495,112.3495,31035.0
2018-01-16 15:00:00,137.61,138.03,137.61,138.03,17901.0,112.3658,112.7088,112.3658,112.7088,17901.0
2018-01-16 15:30:00,138.03,138.08,137.84,137.92,34653.0,112.7088,112.7496,112.5536,112.6189,34653.0
2018-01-17 09:30:00,140.62,140.62,140.1,140.1,47037.0,114.8236,114.8236,114.399,114.399,47037.0
2018-01-17 10:00:00,140.1,140.12,139.73,139.73,47289.0,114.399,114.4153,114.0969,114.0969,47289.0
2018-01-17 10:30:00,139.78,139.91,139.65,139.88,11989.0,114.1377,114.2439,114.0316,114.2194,11989.0
2018-01-17 11:00:00,139.92,140.13,139.86,140.11,20008.0,114.252,114.4235,114.203,114.4072,20008.0
2018-01-17 11:30:00,140.11,140.22,139.93,140.14,20560.0,114.4072,114.497,114.2602,114.4317,20560.0
2018-01-17 12:00:00,140.14,140.26,140.11,140.25,14801.0,114.4317,114.5297,114.4072,114.5215,14801.0
2018-01-17 12:30:00,140.25,140.47,140.16,140.47,19504.0,114.5215,114.7011,114.448,114.7011,19504.0
2018-01-17 13:00:00,140.47,140.62,140.42,140.61,8468.0,114.7011,114.8236,114.6603,114.8155,8468.0
2018-01-17 13:30:00,140.6,140.66,140.5,140.5,26009.0,114.8073,114.8563,114.7256,114.7256,26009.0
2018-01-17 14:00:00,140.48,140.71,140.48,140.71,14587.0,114.7093,114.8971,114.7093,114.8971,14587.0
2018-01-17 14:30:00,140.71,140.87,140.66,140.82,10098.0,114.8971,115.0278,114.8563,114.9869,10098.0
2018-01-17 15:00:00,140.81,140.99,140.77,140.77,8980.0,114.9788,115.1257,114.9461,114.9461,8980.0
2018-01-17 15:30:00,140.75,140.85,140.65,140.72,45104.0,114.9298,115.0114,114.8481,114.9053,45104.0
2018-01-18 09:30:00,139.27,139.31,138.6,138.85,17212.0,113.7213,113.7539,113.1742,113.3783,17212.0
2018-01-18 10:00:00,138.82,138.86,138.41,138.52,7716.0,113.3538,113.3865,113.019,113.1089,7716.0
2018-01-18 10:30:00,138.52,138.59,138.44,138.44,5139.0,113.1089,113.166,113.0435,113.0435,5139.0
2018-01-18 11:00:00,138.42,138.73,138.42,138.63,5110.0,113.0272,113.2803,113.0272,113.1987,5110.0
2018-01-18 11:30:00,138.6,138.66,138.52,138.63,2780.0,113.1742,113.2232,113.1089,113.1987,2780.0
2018-01-18 12:00:00,138.72,138.77,138.65,138.69,3671.0,113.2722,113.313,113.215,113.2477,3671.0
2018-01-18 12:30:00,138.71,138.73,138.67,138.69,5598.0,113.264,113.2803,113.2313,113.2477,5598.0
2018-01-18 13:00:00,138.7,138.73,138.58,138.64,6932.0,113.2558,113.2803,113.1579,113.2068,6932.0
2018-01-18 13:30:00,138.64,138.7,138.56,138.66,4363.0,113.2068,113.2558,113.1415,113.2232,4363.0
2018-01-18 14:00:00,138.7,138.8,138.67,138.7,9853.0,113.2558,113.3375,113.2313,113.2558,9853.0
2018-01-18 14:30:00,138.7,138.74,138.66,138.71,15253.0,113.2558,113.2885,113.2232,113.264,15253.0
2018-01-18 15:00:00,138.71,138.74,138.63,138.67,14272.0,113.264,113.2885,113.1987,113.2313,14272.0
2018-01-18 15:30:00,138.61,138.72,138.53,138.63,27821.0,113.1824,113.2722,113.117,113.1987,27821.0
2018-01-19 09:30:00,139.89,140.31,139.76,139.81,21169.0,114.2275,114.5705,114.1214,114.1622,21169.0
2018-01-19 10:00:00,139.87,139.91,139.67,139.79,8545.0,114.2112,114.2439,114.0479,114.1459,8545.0
2018-01-19 10:30:00,139.82,139.83,139.4,139.45,4238.0,114.1704,114.1785,113.8274,113.8683,4238.0
2018-01-19 11:00:00,139.4,139.56,139.4,139.47,6367.0,113.8274,113.9581,113.8274,113.8846,6367.0
2018-01-19 11:30:00,139.47,139.51,139.36,139.37,1086.0,113.8846,113.9172,113.7948,113.8029,1086.0
2018-01-19 12:00:00,139.41,139.55,139.41,139.53,5994.0,113.8356,113.9499,113.8356,113.9336,5994.0
2018-01-19 12:30:00,139.5,139.6,139.46,139.49,8006.0,113.9091,113.9907,113.8764,113.9009,8006.0
2018-01-19 13:00:00,139.55,139.56,139.41,139.45,5809.0,113.9499,113.9581,113.8356,113.8683,5809.0
2018-01-19 13:30:00,139.47,139.51,139.43,139.48,6157.0,113.8846,113.9172,113.8519,113.8928,6157.0
2018-01-19 14:00:00,139.51,139.55,139.49,139.53,9355.0,113.9172,113.9499,113.9009,113.9336,9355.0
2018-01-19 14:30:00,139.54,139.66,139.52,139.57,13670.0,113.9417,114.0397,113.9254,113.9662,13670.0
2018-01-19 15:00:00,139.56,139.63,139.52,139.59,12996.0,113.9581,114.0152,113.9254,113.9826,12996.0
2018-01-19 15:30:00,139.62,139.86,139.57,139.86,28818.0,114.0071,114.203,113.9662,114.203,28818.0
2018-01-22 09:30:00,138.97,139.2,138.71,138.74,17195.0,113.4763,113.6641,113.264,113.2885,17195.0
2018-01-22 10:00:00,138.74,138.94,138.68,138.94,53320.0,113.2885,113.4518,113.2395,113.4518,53320.0
2018-01-22 10:30:00,138.84,139.04,138.84,139.04,3700.0,113.3702,113.5335,113.3702,113.5335,3700.0
2018-01-22 11:00:00,138.99,139.08,138.97,139.02,4770.0,113.4926,113.5661,113.4763,113.5171,4770.0
2018-01-22 11:30:00,139.0,139.21,139.0,139.21,4415.0,113.5008,113.6723,113.5008,113.6723,4415.0
2018-01-22 12:00:00,139.17,139.27,139.14,139.24,6099.0,113.6396,113.7213,113.6151,113.6968,6099.0
2018-01-22 12:30:00,139.24,139.24,139.06,139.09,10366.0,113.6968,113.6968,113.5498,113.5743,10366.0
2018-01-22 13:00:00,139.09,139.1,139.06,139.07,4930.0,113.5743,113.5825,113.5498,113.558,4930.0
2018-01-22 13:30:00,139.08,139.25,139.07,139.24,18943.0,113.5661,113.7049,113.558,113.6968,18943.0
2018-01-22 14:00:00,139.23,139.23,139.11,139.19,3552.0,113.6886,113.6886,113.5906,113.656,3552.0
2018-01-22 14:30:00,139.12,139.19,139.01,139.15,9855.0,113.5988,113.656,113.509,113.6233,9855.0
2018-01-22 15:00:00,139.19,139.26,139.16,139.21,5972.0,113.656,113.7131,113.6315,113.6723,5972.0
2018-01-22 15:30:00,139.24,139.33,139.17,139.29,56796.0,113.6968,113.7703,113.6396,113.7376,56796.0
2018-01-23 09:30:00,139.63,139.63,139.25,139.3,8410.0,114.0152,114.0152,113.7049,113.7458,8410.0
2018-01-23 10:00:00,139.35,139.39,139.26,139.32,12049.0,113.7866,113.8193,113.7131,113.7621,12049.0
2018-01-23 10:30:00,139.36,139.56,139.36,139.54,5155.0,113.7948,113.9581,113.7948,113.9417,5155.0
2018-01-23 11:00:00,139.58,139.58,139.33,139.33,4468.0,113.9744,113.9744,113.7703,113.7703,4468.0
2018-01-23 11:30:00,139.33,139.35,139.1,139.16,5224.0,113.7703,113.7866,113.5825,113.6315,5224.0
2018-01-23 12:00:00,139.18,139.19,139.07,139.11,12486.0,113.6478,113.656,113.558,113.5906,12486.0
2018-01-23 12:30:00,139.07,139.1,139.01,139.03,5732.0,113.558,113.5825,113.509,113.5253,5732.0
2018-01-23 13:00:00,139.01,139.04,138.96,138.97,6932.0,113.509,113.5335,113.4681,113.4763,6932.0
2018-01-23 13:30:00,138.99,139.2,138.99,139.08,11200.0,113.4926,113.6641,113.4926,113.5661,11200.0
2018-01-23 14:00:00,139.08,139.11,138.94,138.96,6114.0,113.5661,113.5906,113.4518,113.4681,6114.0
2018-01-23 14:30:00,138.97,139.1,138.96,139.1,9034.0,113.4763,113.5825,113.4681,113.5825,9034.0
2018-01-23 15:00:00,139.1,139.18,139.06,139.15,5799.0,113.5825,113.6478,113.5498,113.6233,5799.0
2018-01-23 15:30:00,139.12,139.36,139.12,139.2,31433.0,113.5988,113.7948,113.5988,113.6641,31433.0
2018-01-24 09:30:00,139.51,139.65,139.35,139.43,47981.0,113.9172,114.0316,113.7866,113.8519,47981.0
2018-01-24 10:00:00,139.43,139.44,139.2,139.3,12368.0,113.8519,113.8601,113.6641,113.7458,12368.0
2018-01-24 10:30:00,139.32,139.45,139.29,139.33,9742.0,113.7621,113.8683,113.7376,113.7703,9742.0
2018-01-24 11:00:00,139.32,139.33,139.04,139.13,4592.0,113.7621,113.7703,113.5335,113.607,4592.0
2018-01-24 11:30:00,139.17,139.17,138.84,138.99,3419.0,113.6396,113.6396,113.3702,113.4926,3419.0
2018-01-24 12:00:00,138.94,139.06,138.89,139.0,2345.0,113.4518,113.5498,113.411,113.5008,2345.0
2018-01-24 12:30:00,138.93,138.93,138.71,138.85,2700.0,113.4436,113.4436,113.264,113.3783,2700.0
2018-01-24 13:00:00,138.81,138.87,138.5,138.75,7676.0,113.3457,113.3947,113.0925,113.2967,7676.0
2018-01-24 13:30:00,138.78,139.05,138.78,138.97,2601.0,113.3212,113.5416,113.3212,113.4763,2601.0
2018-01-24 14:00:00,138.97,139.11,138.91,139.11,4095.0,113.4763,113.5906,113.4273,113.5906,4095.0
2018-01-24 14:30:00,139.1,139.17,138.95,138.97,26216.0,113.5825,113.6396,113.46,113.4763,26216.0
2018-01-24 15:00:00,138.96,138.97,138.8,138.94,11511.0,113.4681,113.4763,113.3375,113.4518,11511.0
2018-01-24 15:30:00,138.93,139.18,138.92,139.03,23806.0,113.4436,113.6478,113.4355,113.5253,23806.0
2018-01-25 09:30:00,139.44,139.44,138.67,138.7,14105.0,113.8601,113.8601,113.2313,113.2558,14105.0
2018-01-25 10:00:00,138.7,138.91,138.59,138.87,7318.0,113.2558,113.4273,113.166,113.3947,7318.0
2018-01-25 10:30:00,138.82,138.88,138.72,138.88,2713.0,113.3538,113.4028,113.2722,113.4028,2713.0
2018-01-25 11:00:00,138.92,138.92,138.84,138.84,5382.0,113.4355,113.4355,113.3702,113.3702,5382.0
2018-01-25 11:30:00,138.84,138.85,138.55,138.64,45030.0,113.3702,113.3783,113.1334,113.2068,45030.0
2018-01-25 12:00:00,138.68,138.7,138.53,138.62,17859.0,113.2395,113.2558,113.117,113.1905,17859.0
2018-01-25 12:30:00,138.67,138.7,138.42,138.42,12178.0,113.2313,113.2558,113.0272,113.0272,12178.0
2018-01-25 13:00:00,138.4,138.4,138.3,138.37,5196.0,113.0109,113.0109,112.9292,112.9864,5196.0
2018-01-25 13:30:00,138.37,138.4,138.24,138.24,13732.0,112.9864,113.0109,112.8802,112.8802,13732.0
2018-01-25 14:00:00,138.26,138.33,138.0,138.08,23969.0,112.8966,112.9537,112.6843,112.7496,23969.0
2018-01-25 14:30:00,138.13,138.13,137.71,137.91,14238.0,112.7904,112.7904,112.4475,112.6108,14238.0
2018-01-25 15:00:00,137.91,138.23,137.9,138.19,20993.0,112.6108,112.8721,112.6026,112.8394,20993.0
2018-01-25 15:30:00,138.16,138.23,137.99,138.16,35675.0,112.8149,112.8721,112.6761,112.8149,35675.0
2018-01-26 09:30:00,139.35,139.47,139.1,139.44,28333.0,113.7866,113.8846,113.5825,113.8601,28333.0
2018-01-26 10:00:00,139.47,139.47,138.94,138.94,12778.0,113.8846,113.8846,113.4518,113.4518,12778.0
2018-01-26 10:30:00,138.93,139.05,138.91,138.91,12500.0,113.4436,113.5416,113.4273,113.4273,12500.0
2018-01-26 11:00:00,138.94,139.05,138.9,139.05,30637.0,113.4518,113.5416,113.4192,113.5416,30637.0
2018-01-26 11:30:00,139.06,139.19,139.06,139.17,7480.0,113.5498,113.656,113.5498,113.6396,7480.0
2018-01-26 12:00:00,139.2,139.24,139.19,139.23,4150.0,113.6641,113.6968,113.656,113.6886,4150.0
2018-01-26 12:30:00,139.24,139.35,139.22,139.35,10006.0,113.6968,113.7866,113.6804,113.7866,10006.0
2018-01-26 13:00:00,139.36,139.57,139.36,139.55,9229.0,113.7948,113.9662,113.7948,113.9499,9229.0
2018-01-26 13:30:00,139.58,139.74,139.56,139.74,9328.0,113.9744,114.1051,113.9581,114.1051,9328.0
2018-01-26 14:00:00,139.71,139.71,139.35,139.38,13088.0,114.0806,114.0806,113.7866,113.8111,13088.0
2018-01-26 14:30:00,139.38,139.49,139.36,139.38,4213.0,113.8111,113.9009,113.7948,113.8111,4213.0
2018-01-26 15:00:00,139.38,139.57,139.37,139.55,10344.0,113.8111,113.9662,113.8029,113.9499,10344.0
2018-01-26 15:30:00,139.54,139.57,139.38,139.39,104663.0,113.9417,113.9662,113.8111,113.8193,104663.0
2018-01-29 09:30:00,139.95,140.46,139.75,139.85,44846.0,114.2765,114.693,114.1132,114.1949,44846.0
2018-01-29 10:00:00,139.84,140.05,139.73,140.05,19525.0,114.1867,114.3582,114.0969,114.3582,19525.0
2018-01-29 10:30:00,140.03,140.04,139.73,139.83,12883.0,114.3419,114.35,114.0969,114.1785,12883.0
2018-01-29 11:00:00,139.82,139.85,139.68,139.75,19456.0,114.1704,114.1949,114.0561,114.1132,19456.0
2018-01-29 11:30:00,139.72,139.77,139.58,139.6,11569.0,114.0887,114.1296,113.9744,113.9907,11569.0
2018-01-29 12:00:00,139.6,139.78,139.6,139.73,6927.0,113.9907,114.1377,113.9907,114.0969,6927.0
2018-01-29 12:30:00,139.75,139.78,139.65,139.77,4869.0,114.1132,114.1377,114.0316,114.1296,4869.0
2018-01-29 13:00:00,139.77,139.78,139.67,139.67,8365.0,114.1296,114.1377,114.0479,114.0479,8365.0
2018-01-29 13:30:00,139.62,139.74,139.61,139.7,4961.0,114.0071,114.1051,113.9989,114.0724,4961.0
2018-01-29 14:00:00,139.68,139.75,139.62,139.69,7568.0,114.0561,114.1132,114.0071,114.0642,7568.0
2018-01-29 14:30:00,139.71,139.73,139.61,139.68,8763.0,114.0806,114.0969,113.9989,114.0561,8763.0
2018-01-29 15:00:00,139.66,139.72,139.63,139.66,15056.0,114.0397,114.0887,114.0152,114.0397,15056.0
2018-01-29 15:30:00,139.67,139.68,139.46,139.52,29562.0,114.0479,114.0561,113.8764,113.9254,29562.0
2018-01-30 09:30:00,139.98,140.27,139.5,139.65,29453.0,114.301,114.5378,113.9091,114.0316,29453.0
2018-01-30 10:00:00,139.6,139.68,139.25,139.67,19130.0,113.9907,114.0561,113.7049,114.0479,19130.0
2018-01-30 10:30:00,139.76,139.81,139.55,139.75,17069.0,114.1214,114.1622,113.9499,114.1132,17069.0
2018-01-30 11:00:00,139.87,139.87,139.57,139.76,4675.0,114.2112,114.2112,113.9662,114.1214,4675.0
2018-01-30 11:30:00,139.63,139.8,139.55,139.55,3225.0,114.0152,114.154,113.9499,113.9499,3225.0
2018-01-30 12:00:00,139.47,139.6,139.47,139.57,2262.0,113.8846,113.9907,113.8846,113.9662,2262.0
2018-01-30 12:30:00,139.55,139.55,139.4,139.45,3000.0,113.9499,113.9499,113.8274,113.8683,3000.0
2018-01-30 13:00:00,139.45,139.47,139.32,139.33,3553.0,113.8683,113.8846,113.7621,113.7703,3553.0
2018-01-30 13:30:00,139.37,139.67,139.37,139.6,3110.0,113.8029,114.0479,113.8029,113.9907,3110.0
2018-01-30 14:00:00,139.58,139.68,139.51,139.52,3037.0,113.9744,114.0561,113.9172,113.9254,3037.0
2018-01-30 14:30:00,139.54,139.55,139.37,139.47,3339.0,113.9417,113.9499,113.8029,113.8846,3339.0
2018-01-30 15:00:00,139.48,139.77,139.43,139.77,10975.0,113.8928,114.1296,113.8519,114.1296,10975.0
2018-01-30 15:30:00,139.8,139.97,139.59,139.68,52981.0,114.154,114.2929,113.9826,114.0561,52981.0
2018-01-31 09:30:00,138.45,138.52,138.01,138.06,16787.0,113.0517,113.1089,112.6924,112.7332,16787.0
2018-01-31 10:00:00,138.0,138.0,137.67,137.71,12716.0,112.6843,112.6843,112.4148,112.4475,12716.0
2018-01-31 10:30:00,137.62,137.69,137.31,137.37,25933.0,112.374,112.4311,112.1208,112.1698,25933.0
2018-01-31 11:00:00,137.32,137.42,137.15,137.15,19405.0,112.129,112.2107,111.9902,111.9902,19405.0
2018-01-31 11:30:00,137.18,137.5,137.17,137.48,6214.0,112.0147,112.276,112.0065,112.2596,6214.0
2018-01-31 12:00:00,137.54,137.82,137.54,137.81,4974.0,112.3086,112.5373,112.3086,112.5291,4974.0
2018-01-31 12:30:00,137.77,137.84,137.6,137.68,5288.0,112.4964,112.5536,112.3576,112.423,5288.0
2018-01-31 13:00:00,137.7,137.74,137.65,137.72,4355.0,112.4393,112.472,112.3985,112.4556,4355.0
2018-01-31 13:30:00,137.73,137.86,137.73,137.81,4628.0,112.4638,112.5699,112.4638,112.5291,4628.0
2018-01-31 14:00:00,137.77,137.96,137.69,137.73,4260.0,112.4964,112.6516,112.4311,112.4638,4260.0
2018-01-31 14:30:00,137.7,137.79,137.42,137.57,12518.0,112.4393,112.5128,112.2107,112.3331,12518.0
2018-01-31 15:00:00,137.54,137.68,137.45,137.67,8890.0,112.3086,112.423,112.2352,112.4148,8890.0
2018-01-31 15:30:00,137.7,138.0,137.58,137.92,26388.0,112.4393,112.6843,112.3413,112.6189,26388.0
2018-02-01 09:30:00,138.28,138.54,138.22,138.5,23123.0,112.9129,113.1252,112.8639,113.0925,23123.0
2018-02-01 10:00:00,138.45,138.57,138.35,138.54,8715.0,113.0517,113.1497,112.97,113.1252,8715.0
2018-02-01 10:30:00,138.5,138.55,138.39,138.44,6490.0,113.0925,113.1334,113.0027,113.0435,6490.0
2018-02-01 11:00:00,138.43,138.6,138.43,138.57,10247.0,113.0354,113.1742,113.0354,113.1497,10247.0
2018-02-01 11:30:00,138.57,139.1,138.53,139.09,8581.0,113.1497,113.5825,113.117,113.5743,8581.0
2018-02-01 12:00:00,139.09,139.25,139.01,139.19,7345.0,113.5743,113.7049,113.509,113.656,7345.0
2018-02-01 12:30:00,139.08,139.09,138.92,138.95,11774.0,113.5661,113.5743,113.4355,113.46,11774.0
2018-02-01 13:00:00,138.96,138.99,138.92,138.92,3094.0,113.4681,113.4926,113.4355,113.4355,3094.0
2018-02-01 13:30:00,138.96,138.97,138.72,138.72,3531.0,113.4681,113.4763,113.2722,113.2722,3531.0
2018-02-01 14:00:00,138.76,138.76,138.46,138.59,6659.0,113.3048,113.3048,113.0599,113.166,6659.0
2018-02-01 14:30:00,138.56,138.82,138.5,138.72,4182.0,113.1415,113.3538,113.0925,113.2722,4182.0
2018-02-01 15:00:00,138.78,138.91,138.63,138.71,6541.0,113.3212,113.4273,113.1987,113.264,6541.0
2018-02-01 15:30:00,138.69,138.8,138.4,138.78,26535.0,113.2477,113.3375,113.0109,113.3212,26535.0
2018-02-02 09:30:00,138.9,138.99,138.34,138.34,42022.0,113.4192,113.4926,112.9619,112.9619,42022.0
2018-02-02 10:00:00,138.35,138.4,137.91,138.05,20803.0,112.97,113.0109,112.6108,112.7251,20803.0
2018-02-02 10:30:00,138.07,138.22,137.98,138.1,8148.0,112.7414,112.8639,112.6679,112.7659,8148.0
2018-02-02 11:00:00,138.03,138.15,137.86,137.91,7392.0,112.7088,112.8067,112.5699,112.6108,7392.0
2018-02-02 11:30:00,137.79,137.82,137.44,137.56,21315.0,112.5128,112.5373,112.227,112.325,21315.0
2018-02-02 12:00:00,137.56,137.81,137.51,137.81,5272.0,112.325,112.5291,112.2841,112.5291,5272.0
2018-02-02 12:30:00,137.75,137.75,137.61,137.61,4778.0,112.4801,112.4801,112.3658,112.3658,4778.0
2018-02-02 13:00:00,137.61,137.64,137.46,137.61,5471.0,112.3658,112.3903,112.2433,112.3658,5471.0
2018-02-02 13:30:00,137.6,137.61,137.33,137.43,7830.0,112.3576,112.3658,112.1372,112.2188,7830.0
2018-02-02 14:00:00,137.44,137.48,137.14,137.16,8590.0,112.227,112.2596,111.982,111.9984,8590.0
2018-02-02 14:30:00,137.13,137.22,136.8,136.8,7060.0,111.9739,112.0473,111.7044,111.7044,7060.0
2018-02-02 15:00:00,136.8,137.19,136.66,137.05,14542.0,111.7044,112.0228,111.5901,111.9085,14542.0
2018-02-02 15:30:00,136.99,137.14,136.59,136.59,22848.0,111.8595,111.982,111.5329,111.5329,22848.0
2018-02-05 09:30:00,135.5,135.57,134.76,135.34,28860.0,110.6429,110.7,110.0386,110.5122,28860.0
2018-02-05 10:00:00,135.3,136.11,135.29,136.0,9752.0,110.4796,111.141,110.4714,111.0511,9752.0
2018-02-05 10:30:00,135.79,136.02,135.66,135.76,3416.0,110.8797,111.0675,110.7735,110.8552,3416.0
2018-02-05 11:00:00,135.78,135.8,135.55,135.6,5958.0,110.8715,110.8878,110.6837,110.7245,5958.0
2018-02-05 11:30:00,135.44,135.44,135.17,135.25,6934.0,110.5939,110.5939,110.3734,110.4387,6934.0
2018-02-05 12:00:00,135.25,135.29,134.89,134.97,5504.0,110.4387,110.4714,110.1448,110.2101,5504.0
2018-02-05 12:30:00,134.98,135.13,134.93,135.0,3091.0,110.2183,110.3407,110.1774,110.2346,3091.0
2018-02-05 13:00:00,134.85,134.9,133.98,134.17,8895.0,110.1121,110.1529,109.4017,109.5569,8895.0
2018-02-05 13:30:00,134.24,134.75,134.06,134.75,8866.0,109.614,110.0305,109.467,110.0305,8866.0
2018-02-05 14:00:00,134.66,134.68,134.22,134.28,8527.0,109.957,109.9733,109.5977,109.6467,8527.0
2018-02-05 14:30:00,134.25,134.25,133.26,133.35,24388.0,109.6222,109.6222,108.8138,108.8873,24388.0
2018-02-05 15:00:00,133.35,133.4,131.31,133.29,41752.0,108.8873,108.9281,107.2215,108.8383,41752.0
2018-02-05 15:30:00,133.1,133.11,131.78,132.05,68652.0,108.6831,108.6913,107.6053,107.8258,68652.0
2018-02-06 09:30:00,134.37,138.73,133.25,137.41,90625.0,109.7202,113.2803,108.8056,112.2025,90625.0
2018-02-06 10:00:00,137.65,138.68,136.91,137.4,24220.0,112.3985,113.2395,111.7942,112.1943,24220.0
2018-02-06 10:30:00,137.53,137.85,137.02,137.49,37705.0,112.3005,112.5618,111.884,112.2678,37705.0
2018-02-06 11:00:00,137.37,137.49,136.1,136.1,17594.0,112.1698,112.2678,111.1328,111.1328,17594.0
2018-02-06 11:30:00,136.18,137.0,135.9,136.6,46421.0,111.1981,111.8677,110.9695,111.5411,46421.0
2018-02-06 12:00:00,136.88,137.86,136.58,137.84,57558.0,111.7697,112.5699,111.5248,112.5536,57558.0
2018-02-06 12:30:00,137.85,138.8,137.54,137.78,18548.0,112.5618,113.3375,112.3086,112.5046,18548.0
2018-02-06 13:00:00,137.72,137.91,137.45,137.63,8604.0,112.4556,112.6108,112.2352,112.3821,8604.0
2018-02-06 13:30:00,137.55,137.55,136.58,136.76,13850.0,112.3168,112.3168,111.5248,111.6717,13850.0
2018-02-06 14:00:00,136.71,136.93,136.51,136.83,13310.0,111.6309,111.8105,111.4676,111.7289,13310.0
2018-02-06 14:30:00,136.77,138.25,136.66,138.25,18075.0,111.6799,112.8884,111.5901,112.8884,18075.0
2018-02-06 15:00:00,138.38,139.25,138.23,138.91,22532.0,112.9945,113.7049,112.8721,113.4273,22532.0
2018-02-06 15:30:00,138.59,139.48,138.23,138.71,52612.0,113.166,113.8928,112.8721,113.264,52612.0
2018-02-07 09:30:00,137.34,138.1,137.11,138.1,24522.0,112.1453,112.7659,111.9575,112.7659,24522.0
2018-02-07 10:00:00,138.19,138.58,138.1,138.37,12206.0,112.8394,113.1579,112.7659,112.9864,12206.0
2018-02-07 10:30:00,138.29,138.3,137.95,138.13,6063.0,112.9211,112.9292,112.6434,112.7904,6063.0
2018-02-07 11:00:00,138.3,138.78,138.15,138.68,3585.0,112.9292,113.3212,112.8067,113.2395,3585.0
2018-02-07 11:30:00,138.63,138.66,138.3,138.46,9548.0,113.1987,113.2232,112.9292,113.0599,9548.0
2018-02-07 12:00:00,138.52,138.58,138.45,138.54,2500.0,113.1089,113.1579,113.0517,113.1252,2500.0
2018-02-07 12:30:00,138.54,138.59,137.95,137.95,8096.0,113.1252,113.166,112.6434,112.6434,8096.0
2018-02-07 13:00:00,137.97,137.97,137.14,137.3,10429.0,112.6598,112.6598,111.982,112.1127,10429.0
2018-02-07 13:30:00,137.14,137.74,137.1,137.48,7550.0,111.982,112.472,111.9494,112.2596,7550.0
2018-02-07 14:00:00,137.48,137.61,137.32,137.53,9701.0,112.2596,112.3658,112.129,112.3005,9701.0
2018-02-07 14:30:00,137.6,137.72,137.16,137.32,6531.0,112.3576,112.4556,111.9984,112.129,6531.0
2018-02-07 15:00:00,137.32,137.81,137.28,137.81,8782.0,112.129,112.5291,112.0963,112.5291,8782.0
2018-02-07 15:30:00,137.8,137.83,136.85,136.88,43309.0,112.5209,112.5454,111.7452,111.7697,43309.0
2018-02-08 09:30:00,138.2,138.29,137.33,137.52,35192.0,112.8476,112.9211,112.1372,112.2923,35192.0
2018-02-08 10:00:00,137.5,137.82,136.97,137.06,24074.0,112.276,112.5373,111.8432,111.9167,24074.0
2018-02-08 10:30:00,136.97,137.15,136.5,136.55,21851.0,111.8432,111.9902,111.4594,111.5003,21851.0
2018-02-08 11:00:00,136.56,136.91,135.76,135.94,33579.0,111.5084,111.7942,110.8552,111.0022,33579.0
2018-02-08 11:30:00,135.96,136.46,135.95,136.26,12281.0,111.0185,111.4268,111.0103,111.2635,12281.0
2018-02-08 12:00:00,136.19,136.27,135.35,135.41,14653.0,111.2063,111.2716,110.5204,110.5694,14653.0
2018-02-08 12:30:00,135.41,135.64,134.55,134.74,16999.0,110.5694,110.7572,109.8671,110.0223,16999.0
2018-02-08 13:00:00,134.7,135.42,134.69,135.1,12836.0,109.9896,110.5775,109.9815,110.3163,12836.0
2018-02-08 13:30:00,135.1,136.12,135.07,135.85,9380.0,110.3163,111.1491,110.2918,110.9287,9380.0
2018-02-08 14:00:00,135.91,135.92,135.39,135.69,5219.0,110.9777,110.9858,110.5531,110.798,5219.0
2018-02-08 14:30:00,135.52,135.53,134.97,135.06,9322.0,110.6592,110.6674,110.2101,110.2836,9322.0
2018-02-08 15:00:00,135.04,135.38,134.83,135.23,22473.0,110.2673,110.5449,110.0958,110.4224,22473.0
2018-02-08 15:30:00,135.23,135.34,134.41,134.42,69395.0,110.4224,110.5122,109.7528,109.761,69395.0
2018-02-09 09:30:00,137.16,137.64,136.57,137.04,44017.0,111.9984,112.3903,111.5166,111.9004,44017.0
2018-02-09 10:00:00,137.04,137.09,136.57,136.75,13086.0,111.9004,111.9412,111.5166,111.6636,13086.0
2018-02-09 10:30:00,136.54,136.57,135.5,135.96,31484.0,111.4921,111.5166,110.6429,111.0185,31484.0
2018-02-09 11:00:00,135.97,136.36,135.66,135.67,8835.0,111.0267,111.3451,110.7735,110.7817,8835.0
2018-02-09 11:30:00,135.72,136.04,135.12,135.12,21510.0,110.8225,111.0838,110.3326,110.3326,21510.0
2018-02-09 12:00:00,135.1,135.1,134.14,134.18,21602.0,110.3163,110.3163,109.5324,109.565,21602.0
2018-02-09 12:30:00,134.14,134.66,133.61,134.66,16793.0,109.5324,109.957,109.0996,109.957,16793.0
2018-02-09 13:00:00,134.58,134.66,133.37,133.57,17038.0,109.8916,109.957,108.9036,109.0669,17038.0
2018-02-09 13:30:00,133.4,134.57,133.02,134.32,7940.0,108.9281,109.8835,108.6178,109.6793,7940.0
2018-02-09 14:00:00,134.27,136.01,134.26,135.43,31954.0,109.6385,111.0593,109.6303,110.5857,31954.0
2018-02-09 14:30:00,135.49,135.71,134.96,135.22,21247.0,110.6347,110.8143,110.2019,110.4142,21247.0
2018-02-09 15:00:00,135.21,135.52,134.57,135.43,12684.0,110.4061,110.6592,109.8835,110.5857,12684.0
2018-02-09 15:30:00,135.38,137.21,135.33,136.56,64661.0,110.5449,112.0392,110.5041,111.5084,64661.0
2018-02-12 09:30:00,137.76,138.07,137.22,137.22,35759.0,112.4883,112.7414,112.0473,112.0473,35759.0
2018-02-12 10:00:00,137.2,137.43,136.79,136.85,23365.0,112.031,112.2188,111.6962,111.7452,23365.0
2018-02-12 10:30:00,136.91,137.3,136.82,137.29,11144.0,111.7942,112.1127,111.7207,112.1045,11144.0
2018-02-12 11:00:00,137.3,137.87,137.19,137.78,22361.0,112.1127,112.5781,112.0228,112.5046,22361.0
2018-02-12 11:30:00,137.73,138.4,137.47,138.39,9445.0,112.4638,113.0109,112.2515,113.0027,9445.0
2018-02-12 12:00:00,138.32,138.56,138.1,138.45,12531.0,112.9456,113.1415,112.7659,113.0517,12531.0
2018-02-12 12:30:00,138.44,138.45,138.33,138.41,3188.0,113.0435,113.0517,112.9537,113.019,3188.0
2018-02-12 13:00:00,138.44,138.44,138.29,138.36,4574.0,113.0435,113.0435,112.9211,112.9782,4574.0
2018-02-12 13:30:00,138.39,138.75,138.27,138.68,6224.0,113.0027,113.2967,112.9047,113.2395,6224.0
2018-02-12 14:00:00,138.7,138.84,138.55,138.82,11626.0,113.2558,113.3702,113.1334,113.3538,11626.0
2018-02-12 14:30:00,138.9,139.02,138.64,138.76,19540.0,113.4192,113.5171,113.2068,113.3048,19540.0
2018-02-12 15:00:00,138.76,139.14,138.71,139.01,7342.0,113.3048,113.6151,113.264,113.509,7342.0
2018-02-12 15:30:00,139.01,139.06,138.5,138.74,28467.0,113.509,113.5498,113.0925,113.2885,28467.0
2018-02-13 09:30:00,134.1,134.48,133.8,133.88,59130.0,109.4997,109.81,109.2547,109.3201,59130.0
2018-02-13 10:00:00,133.88,134.86,133.88,134.57,14182.0,109.3201,110.1203,109.3201,109.8835,14182.0
2018-02-13 10:30:00,134.45,134.99,134.3,134.91,17506.0,109.7855,110.2264,109.663,110.1611,17506.0
2018-02-13 11:00:00,134.88,134.88,134.5,134.5,62958.0,110.1366,110.1366,109.8263,109.8263,62958.0
2018-02-13 11:30:00,134.43,134.77,134.23,134.63,5446.0,109.7692,110.0468,109.6059,109.9325,5446.0
2018-02-13 12:00:00,134.68,134.68,134.52,134.66,4584.0,109.9733,109.9733,109.8427,109.957,4584.0
2018-02-13 12:30:00,134.52,134.54,134.37,134.44,7703.0,109.8427,109.859,109.7202,109.7773,7703.0
2018-02-13 13:00:00,134.4,134.94,134.4,134.93,6663.0,109.7447,110.1856,109.7447,110.1774,6663.0
2018-02-13 13:30:00,134.89,135.04,134.79,134.89,8576.0,110.1448,110.2673,110.0631,110.1448,8576.0
2018-02-13 14:00:00,134.82,135.12,134.82,134.93,5423.0,110.0876,110.3326,110.0876,110.1774,5423.0
2018-02-13 14:30:00,134.94,135.07,134.72,135.07,7096.0,110.1856,110.2918,110.006,110.2918,7096.0
2018-02-13 15:00:00,135.03,135.13,134.85,135.08,16390.0,110.2591,110.3407,110.1121,110.2999,16390.0
2018-02-13 15:30:00,135.04,135.29,134.96,135.05,28483.0,110.2673,110.4714,110.2019,110.2754,28483.0
2018-02-14 09:30:00,132.74,133.16,132.16,132.89,35482.0,108.3892,108.7321,107.9156,108.5117,35482.0
2018-02-14 10:00:00,132.92,133.61,132.83,133.36,14047.0,108.5362,109.0996,108.4627,108.8955,14047.0
2018-02-14 10:30:00,133.47,133.52,133.23,133.52,8618.0,108.9853,109.0261,108.7893,109.0261,8618.0
2018-02-14 11:00:00,133.53,133.96,133.37,133.96,7926.0,109.0343,109.3854,108.9036,109.3854,7926.0
2018-02-14 11:30:00,133.96,134.23,133.63,133.85,10038.0,109.3854,109.6059,109.1159,109.2956,10038.0
2018-02-14 12:00:00,133.92,134.29,133.75,134.26,8544.0,109.3527,109.6548,109.2139,109.6303,8544.0
2018-02-14 12:30:00,134.18,134.64,134.14,134.61,5765.0,109.565,109.9406,109.5324,109.9161,5765.0
2018-02-14 13:00:00,134.76,134.94,134.72,134.88,4788.0,110.0386,110.1856,110.006,110.1366,4788.0
2018-02-14 13:30:00,134.76,135.04,134.72,134.93,11813.0,110.0386,110.2673,110.006,110.1774,11813.0
2018-02-14 14:00:00,134.98,135.11,134.91,134.98,8670.0,110.2183,110.3244,110.1611,110.2183,8670.0
2018-02-14 14:30:00,134.88,135.4,134.88,135.36,7642.0,110.1366,110.5612,110.1366,110.5286,7642.0
2018-02-14 15:00:00,135.44,135.57,135.35,135.45,18390.0,110.5939,110.7,110.5204,110.602,18390.0
2018-02-14 15:30:00,135.42,135.58,135.25,135.47,50329.0,110.5775,110.7082,110.4387,110.6184,50329.0
2018-02-15 09:30:00,135.0,135.33,134.71,134.98,30187.0,110.2346,110.5041,109.9978,110.2183,30187.0
2018-02-15 10:00:00,134.98,134.99,134.6,134.95,8220.0,110.2183,110.2264,109.908,110.1938,8220.0
2018-02-15 10:30:00,135.03,135.07,134.26,134.26,9106.0,110.2591,110.2918,109.6303,109.6303,9106.0
2018-02-15 11:00:00,134.2,134.7,134.13,134.59,10268.0,109.5814,109.9896,109.5242,109.8998,10268.0
2018-02-15 11:30:00,134.68,134.87,134.45,134.63,8082.0,109.9733,110.1284,109.7855,109.9325,8082.0
2018-02-15 12:00:00,134.72,134.83,134.51,134.6,3898.0,110.006,110.0958,109.8345,109.908,3898.0
2018-02-15 12:30:00,134.71,134.87,134.66,134.87,9649.0,109.9978,110.1284,109.957,110.1284,9649.0
2018-02-15 13:00:00,134.96,135.18,134.84,134.84,6756.0,110.2019,110.3816,110.1039,110.1039,6756.0
2018-02-15 13:30:00,134.84,135.09,134.78,134.93,4734.0,110.1039,110.3081,110.055,110.1774,4734.0
2018-02-15 14:00:00,135.09,135.27,134.85,135.06,16790.0,110.3081,110.4551,110.1121,110.2836,16790.0
2018-02-15 14:30:00,135.05,135.21,134.92,135.11,7691.0,110.2754,110.4061,110.1693,110.3244,7691.0
2018-02-15 15:00:00,135.12,135.32,135.02,135.03,9703.0,110.3326,110.4959,110.2509,110.2591,9703.0
2018-02-15 15:30:00,134.98,135.25,134.66,135.25,37489.0,110.2183,110.4387,109.957,110.4387,37489.0
2018-02-16 09:30:00,135.93,136.29,135.9,136.16,17646.0,110.994,111.288,110.9695,111.1818,17646.0
2018-02-16 10:00:00,136.15,136.36,135.98,136.36,11112.0,111.1736,111.3451,111.0348,111.3451,11112.0
2018-02-16 10:30:00,136.41,136.65,136.39,136.39,5576.0,111.3859,111.5819,111.3696,111.3696,5576.0
2018-02-16 11:00:00,136.42,136.68,136.41,136.42,7745.0,111.3941,111.6064,111.3859,111.3941,7745.0
2018-02-16 11:30:00,136.51,136.7,136.48,136.65,2100.0,111.4676,111.6227,111.4431,111.5819,2100.0
2018-02-16 12:00:00,136.69,136.74,136.59,136.67,2674.0,111.6146,111.6554,111.5329,111.5982,2674.0
2018-02-16 12:30:00,136.76,136.76,136.16,136.41,9480.0,111.6717,111.6717,111.1818,111.3859,9480.0
2018-02-16 13:00:00,136.49,136.5,136.07,136.07,3046.0,111.4513,111.4594,111.1083,111.1083,3046.0
2018-02-16 13:30:00,136.0,136.42,135.93,136.25,6697.0,111.0511,111.3941,110.994,111.2553,6697.0
2018-02-16 14:00:00,136.3,136.37,136.0,136.2,5404.0,111.2961,111.3533,111.0511,111.2145,5404.0
2018-02-16 14:30:00,136.14,136.34,136.12,136.25,4468.0,111.1655,111.3288,111.1491,111.2553,4468.0
2018-02-16 15:00:00,136.27,136.58,136.27,136.48,4215.0,111.2716,111.5248,111.2716,111.4431,4215.0
2018-02-16 15:30:00,136.58,136.58,136.17,136.21,22504.0,111.5248,111.5248,111.19,111.2226,22504.0
2018-02-20 09:30:00,135.7,136.08,135.7,135.96,12482.0,110.8062,111.1165,110.8062,111.0185,12482.0
2018-02-20 10:00:00,135.94,136.15,135.86,136.15,4227.0,111.0022,111.1736,110.9368,111.1736,4227.0
2018-02-20 10:30:00,136.14,136.14,135.72,135.77,7210.0,111.1655,111.1655,110.8225,110.8633,7210.0
2018-02-20 11:00:00,135.84,136.24,135.84,136.24,2219.0,110.9205,111.2471,110.9205,111.2471,2219.0
2018-02-20 11:30:00,136.4,136.49,136.2,136.44,2885.0,111.3778,111.4513,111.2145,111.4104,2885.0
2018-02-20 12:00:00,136.54,136.59,136.4,136.4,4100.0,111.4921,111.5329,111.3778,111.3778,4100.0
2018-02-20 12:30:00,136.41,136.49,136.32,136.34,2760.0,111.3859,111.4513,111.3124,111.3288,2760.0
2018-02-20 13:00:00,136.35,136.43,136.12,136.13,2297.0,111.3369,111.4023,111.1491,111.1573,2297.0
2018-02-20 13:30:00,136.15,136.37,136.15,136.28,3339.0,111.1736,111.3533,111.1736,111.2798,3339.0
2018-02-20 14:00:00,136.29,136.29,136.0,136.07,7815.0,111.288,111.288,111.0511,111.1083,7815.0
2018-02-20 14:30:00,136.05,136.24,135.9,135.9,4155.0,111.092,111.2471,110.9695,110.9695,4155.0
2018-02-20 15:00:00,135.91,135.94,135.4,135.46,7757.0,110.9777,111.0022,110.5612,110.6102,7757.0
2018-02-20 15:30:00,135.55,135.92,135.53,135.84,24677.0,110.6837,110.9858,110.6674,110.9205,24677.0
2018-02-21 09:30:00,135.82,135.99,135.58,135.64,7950.0,110.9042,111.043,110.7082,110.7572,7950.0
2018-02-21 10:00:00,135.65,135.82,135.47,135.74,15729.0,110.7654,110.9042,110.6184,110.8388,15729.0
2018-02-21 10:30:00,135.72,135.88,135.69,135.71,5986.0,110.8225,110.9532,110.798,110.8143,5986.0
2018-02-21 11:00:00,135.8,135.88,135.6,135.79,3321.0,110.8878,110.9532,110.7245,110.8797,3321.0
2018-02-21 11:30:00,135.8,135.97,135.74,135.9,4197.0,110.8878,111.0267,110.8388,110.9695,4197.0
2018-02-21 12:00:00,135.77,135.89,135.69,135.69,3562.0,110.8633,110.9613,110.798,110.798,3562.0
2018-02-21 12:30:00,135.73,135.83,135.71,135.82,2301.0,110.8307,110.9123,110.8143,110.9042,2301.0
2018-02-21 13:00:00,135.9,135.9,135.71,135.71,3545.0,110.9695,110.9695,110.8143,110.8143,3545.0
2018-02-21 13:30:00,135.77,135.88,135.61,135.78,3413.0,110.8633,110.9532,110.7327,110.8715,3413.0
2018-02-21 14:00:00,135.77,136.51,135.77,136.38,3585.0,110.8633,111.4676,110.8633,111.3614,3585.0
2018-02-21 14:30:00,136.16,136.31,135.89,136.02,6143.0,111.1818,111.3043,110.9613,111.0675,6143.0
2018-02-21 15:00:00,135.87,135.87,135.34,135.69,5390.0,110.945,110.945,110.5122,110.798,5390.0
2018-02-21 15:30:00,135.62,135.83,134.82,134.84,30920.0,110.7409,110.9123,110.0876,110.1039,30920.0
2018-02-22 09:30:00,135.62,135.82,134.95,134.97,13684.0,110.7409,110.9042,110.1938,110.2101,13684.0
2018-02-22 10:00:00,135.21,135.35,135.06,135.35,5300.0,110.4061,110.5204,110.2836,110.5204,5300.0
2018-02-22 10:30:00,135.39,135.5,135.19,135.36,2800.0,110.5531,110.6429,110.3897,110.5286,2800.0
2018-02-22 11:00:00,135.35,135.85,135.35,135.8,5665.0,110.5204,110.9287,110.5204,110.8878,5665.0
2018-02-22 11:30:00,135.71,136.09,135.66,136.01,28893.0,110.8143,111.1246,110.7735,111.0593,28893.0
2018-02-22 12:00:00,136.06,136.19,135.93,136.03,3398.0,111.1001,111.2063,110.994,111.0756,3398.0
2018-02-22 12:30:00,135.93,135.95,135.66,135.77,5770.0,110.994,111.0103,110.7735,110.8633,5770.0
2018-02-22 13:00:00,135.72,135.78,135.44,135.65,5189.0,110.8225,110.8715,110.5939,110.7654,5189.0
2018-02-22 13:30:00,135.55,135.55,135.22,135.44,2240.0,110.6837,110.6837,110.4142,110.5939,2240.0
2018-02-22 14:00:00,135.35,135.57,135.31,135.55,3723.0,110.5204,110.7,110.4877,110.6837,3723.0
2018-02-22 14:30:00,135.64,135.64,135.14,135.14,5961.0,110.7572,110.7572,110.3489,110.3489,5961.0
2018-02-22 15:00:00,135.11,135.46,135.03,135.36,5842.0,110.3244,110.6102,110.2591,110.5286,5842.0
2018-02-22 15:30:00,135.34,135.36,134.99,135.14,13668.0,110.5122,110.5286,110.2264,110.3489,13668.0
2018-02-23 09:30:00,136.07,136.19,135.92,136.07,3030.0,111.1083,111.2063,110.9858,111.1083,3030.0
2018-02-23 10:00:00,136.03,136.2,135.73,135.96,5768.0,111.0756,111.2145,110.8307,111.0185,5768.0
2018-02-23 10:30:00,135.97,136.16,135.97,136.13,4119.0,111.0267,111.1818,111.0267,111.1573,4119.0
2018-02-23 11:00:00,136.23,136.29,136.17,136.21,2287.0,111.239,111.288,111.19,111.2226,2287.0
2018-02-23 11:30:00,136.23,136.43,136.18,136.37,2113.0,111.239,111.4023,111.1981,111.3533,2113.0
2018-02-23 12:00:00,136.56,136.56,136.38,136.47,1600.0,111.5084,111.5084,111.3614,111.4349,1600.0
2018-02-23 12:30:00,136.36,136.36,136.21,136.24,2287.0,111.3451,111.3451,111.2226,111.2471,2287.0
2018-02-23 13:00:00,136.22,136.3,136.17,136.27,3362.0,111.2308,111.2961,111.19,111.2716,3362.0
2018-02-23 13:30:00,136.31,136.43,136.27,136.43,2291.0,111.3043,111.4023,111.2716,111.4023,2291.0
2018-02-23 14:00:00,136.43,136.47,136.3,136.47,1604.0,111.4023,111.4349,111.2961,111.4349,1604.0
2018-02-23 14:30:00,136.45,136.7,136.42,136.65,4250.0,111.4186,111.6227,111.3941,111.5819,4250.0
2018-02-23 15:00:00,136.66,136.93,136.63,136.86,11539.0,111.5901,111.8105,111.5656,111.7534,11539.0
2018-02-23 15:30:00,136.96,137.08,136.84,137.02,25424.0,111.835,111.933,111.7371,111.884,25424.0
2018-02-26 09:30:00,137.37,137.77,137.06,137.6,8642.0,112.1698,112.4964,111.9167,112.3576,8642.0
2018-02-26 10:00:00,137.61,137.65,137.18,137.19,8170.0,112.3658,112.3985,112.0147,112.0228,8170.0
2018-02-26 10:30:00,137.28,137.45,137.25,137.25,2579.0,112.0963,112.2352,112.0718,112.0718,2579.0
2018-02-26 11:00:00,137.25,137.66,137.2,137.57,4130.0,112.0718,112.4066,112.031,112.3331,4130.0
2018-02-26 11:30:00,137.59,137.61,137.35,137.54,14974.0,112.3495,112.3658,112.1535,112.3086,14974.0
2018-02-26 12:00:00,137.6,137.8,137.6,137.78,2328.0,112.3576,112.5209,112.3576,112.5046,2328.0
2018-02-26 12:30:00,137.82,137.97,137.73,137.94,9362.0,112.5373,112.6598,112.4638,112.6353,9362.0
2018-02-26 13:00:00,137.95,138.04,137.85,138.04,3756.0,112.6434,112.7169,112.5618,112.7169,3756.0
2018-02-26 13:30:00,138.04,138.16,138.03,138.16,2930.0,112.7169,112.8149,112.7088,112.8149,2930.0
2018-02-26 14:00:00,138.18,138.25,138.07,138.07,5215.0,112.8312,112.8884,112.7414,112.7414,5215.0
2018-02-26 14:30:00,138.1,138.25,138.04,138.19,6047.0,112.7659,112.8884,112.7169,112.8394,6047.0
2018-02-26 15:00:00,138.18,138.42,138.14,138.41,6887.0,112.8312,113.0272,112.7986,113.019,6887.0
2018-02-26 15:30:00,138.39,138.56,138.23,138.47,17427.0,113.0027,113.1415,112.8721,113.068,17427.0
2018-02-27 09:30:00,137.73,137.95,137.37,137.37,13130.0,112.4638,112.6434,112.1698,112.1698,13130.0
2018-02-27 10:00:00,137.42,137.89,137.37,137.73,6535.0,112.2107,112.5944,112.1698,112.4638,6535.0
2018-02-27 10:30:00,137.73,137.8,137.02,137.16,8573.0,112.4638,112.5209,111.884,111.9984,8573.0
2018-02-27 11:00:00,137.13,137.58,137.07,137.07,4877.0,111.9739,112.3413,111.9249,111.9249,4877.0
2018-02-27 11:30:00,137.09,137.26,136.82,136.86,9530.0,111.9412,112.08,111.7207,111.7534,9530.0
2018-02-27 12:00:00,136.82,137.01,136.63,136.81,4961.0,111.7207,111.8759,111.5656,111.7126,4961.0
2018-02-27 12:30:00,136.88,137.17,136.88,137.14,5120.0,111.7697,112.0065,111.7697,111.982,5120.0
2018-02-27 13:00:00,137.1,137.16,136.96,137.05,2956.0,111.9494,111.9984,111.835,111.9085,2956.0
2018-02-27 13:30:00,137.11,137.11,136.76,136.82,6944.0,111.9575,111.9575,111.6717,111.7207,6944.0
2018-02-27 14:00:00,136.94,136.94,136.56,136.64,7076.0,111.8187,111.8187,111.5084,111.5737,7076.0
2018-02-27 14:30:00,136.69,136.8,136.41,136.51,8057.0,111.6146,111.7044,111.3859,111.4676,8057.0
2018-02-27 15:00:00,136.51,136.52,136.24,136.32,7300.0,111.4676,111.4758,111.2471,111.3124,7300.0
2018-02-27 15:30:00,136.37,136.48,136.02,136.02,19967.0,111.3533,111.4431,111.0675,111.0675,19967.0
2018-02-28 09:30:00,136.17,136.21,135.56,136.01,4564.0,111.19,111.2226,110.6919,111.0593,4564.0
2018-02-28 10:00:00,136.04,136.22,135.86,136.03,5140.0,111.0838,111.2308,110.9368,111.0756,5140.0
2018-02-28 10:30:00,136.0,136.09,135.47,135.6,9390.0,111.0511,111.1246,110.6184,110.7245,9390.0
2018-02-28 11:00:00,135.66,135.66,135.25,135.4,4798.0,110.7735,110.7735,110.4387,110.5612,4798.0
2018-02-28 11:30:00,135.38,135.47,135.09,135.43,3658.0,110.5449,110.6184,110.3081,110.5857,3658.0
2018-02-28 12:00:00,135.46,135.63,135.4,135.43,3775.0,110.6102,110.749,110.5612,110.5857,3775.0
2018-02-28 12:30:00,135.45,135.71,135.35,135.71,1766.0,110.602,110.8143,110.5204,110.8143,1766.0
2018-02-28 13:00:00,135.71,135.8,135.59,135.7,3419.0,110.8143,110.8878,110.7164,110.8062,3419.0
2018-02-28 13:30:00,135.71,135.89,135.57,135.89,9980.0,110.8143,110.9613,110.7,110.9613,9980.0
2018-02-28 14:00:00,135.89,136.02,135.75,135.87,4940.0,110.9613,111.0675,110.847,110.945,4940.0
2018-02-28 14:30:00,135.87,135.87,135.16,135.25,5400.0,110.945,110.945,110.3652,110.4387,5400.0
2018-02-28 15:00:00,135.2,135.35,135.01,135.18,9244.0,110.3979,110.5204,110.2428,110.3816,9244.0
2018-02-28 15:30:00,135.13,135.18,134.57,134.58,29874.0,110.3407,110.3816,109.8835,109.8916,29874.0
2018-03-01 09:30:00,133.48,133.56,131.8,131.98,28111.0,108.9934,109.0588,107.6216,107.7686,28111.0
2018-03-01 10:00:00,132.0,132.66,131.9,132.6,32240.0,107.7849,108.3239,107.7033,108.2749,32240.0
2018-03-01 10:30:00,132.69,133.01,132.47,132.47,10714.0,108.3484,108.6097,108.1687,108.1687,10714.0
2018-03-01 11:00:00,132.49,132.55,131.8,131.8,18039.0,108.1851,108.234,107.6216,107.6216,18039.0
2018-03-01 11:30:00,131.79,132.2,131.72,132.12,14192.0,107.6135,107.9483,107.5563,107.8829,14192.0
2018-03-01 12:00:00,132.04,132.04,131.51,131.51,7125.0,107.8176,107.8176,107.3848,107.3848,7125.0
2018-03-01 12:30:00,131.53,131.93,131.35,131.69,12960.0,107.4012,107.7278,107.2542,107.5318,12960.0
2018-03-01 13:00:00,131.57,131.57,130.86,131.1,18939.0,107.4338,107.4338,106.8541,107.05,18939.0
2018-03-01 13:30:00,131.08,131.08,130.1,130.16,24295.0,107.0337,107.0337,106.2335,106.2825,24295.0
2018-03-01 14:00:00,130.15,130.46,129.5,130.37,36995.0,106.2743,106.5274,105.7436,106.454,36995.0
2018-03-01 14:30:00,130.37,130.47,130.07,130.28,22204.0,106.454,106.5356,106.209,106.3805,22204.0
2018-03-01 15:00:00,130.22,130.8,129.86,130.61,31343.0,106.3315,106.8051,106.0375,106.6499,31343.0
2018-03-01 15:30:00,130.69,130.7,130.17,130.53,76104.0,106.7153,106.7234,106.2906,106.5846,76104.0
2018-03-02 09:30:00,129.17,129.47,128.6,128.82,37152.0,105.4741,105.7191,105.0087,105.1883,37152.0
2018-03-02 10:00:00,129.01,129.4,128.88,129.04,9543.0,105.3434,105.6619,105.2373,105.3679,9543.0
2018-03-02 10:30:00,129.06,129.58,129.05,129.27,6599.0,105.3843,105.8089,105.3761,105.5558,6599.0
2018-03-02 11:00:00,129.28,129.32,128.76,129.11,13877.0,105.5639,105.5966,105.1393,105.4251,13877.0
2018-03-02 11:30:00,129.23,129.79,129.07,129.79,10445.0,105.5231,105.9804,105.3924,105.9804,10445.0
2018-03-02 12:00:00,129.96,130.0,129.65,129.94,7133.0,106.1192,106.1518,105.866,106.1028,7133.0
2018-03-02 12:30:00,129.98,130.34,129.88,130.24,6546.0,106.1355,106.4295,106.0538,106.3478,6546.0
2018-03-02 13:00:00,130.24,130.33,129.58,129.58,8700.0,106.3478,106.4213,105.8089,105.8089,8700.0
2018-03-02 13:30:00,129.58,129.81,129.24,129.5,20950.0,105.8089,105.9967,105.5313,105.7436,20950.0
2018-03-02 14:00:00,129.45,130.07,129.45,129.8,6915.0,105.7027,106.209,105.7027,105.9885,6915.0
2018-03-02 14:30:00,129.79,130.25,129.7,130.08,5261.0,105.9804,106.356,105.9069,106.2172,5261.0
2018-03-02 15:00:00,130.01,130.16,129.64,130.1,7765.0,106.16,106.2825,105.8579,106.2335,7765.0
2018-03-02 15:30:00,130.11,130.73,130.03,130.58,28427.0,106.2417,106.7479,106.1763,106.6254,28427.0
2018-03-05 09:30:00,129.3,129.31,128.96,129.23,10735.0,105.5802,105.5884,105.3026,105.5231,10735.0
2018-03-05 10:00:00,129.28,129.54,129.11,129.54,11021.0,105.5639,105.7762,105.4251,105.7762,11021.0
2018-03-05 10:30:00,129.56,130.06,129.46,130.06,5670.0,105.7926,106.2008,105.7109,106.2008,5670.0
2018-03-05 11:00:00,130.12,130.81,130.06,130.67,5160.0,106.2498,106.8132,106.2008,106.6989,5160.0
2018-03-05 11:30:00,130.65,131.09,130.62,130.85,10743.0,106.6826,107.0419,106.6581,106.8459,10743.0
2018-03-05 12:00:00,130.79,130.99,130.4,130.65,7433.0,106.7969,106.9602,106.4785,106.6826,7433.0
2018-03-05 12:30:00,130.51,130.82,130.47,130.82,4674.0,106.5683,106.8214,106.5356,106.8214,4674.0
2018-03-05 13:00:00,130.88,130.99,130.86,130.93,3539.0,106.8704,106.9602,106.8541,106.9112,3539.0
2018-03-05 13:30:00,130.93,130.96,130.74,130.96,2555.0,106.9112,106.9357,106.7561,106.9357,2555.0
2018-03-05 14:00:00,130.96,131.16,130.63,130.82,6494.0,106.9357,107.099,106.6663,106.8214,6494.0
2018-03-05 14:30:00,130.92,131.42,130.92,131.19,10337.0,106.9031,107.3113,106.9031,107.1235,10337.0
2018-03-05 15:00:00,131.27,131.38,131.08,131.16,6659.0,107.1889,107.2787,107.0337,107.099,6659.0
2018-03-05 15:30:00,131.11,131.29,130.76,130.97,37751.0,107.0582,107.2052,106.7724,106.9439,37751.0
2018-03-06 09:30:00,131.68,131.68,130.96,131.0,19432.0,107.5236,107.5236,106.9357,106.9684,19432.0
2018-03-06 10:00:00,130.95,131.46,130.74,131.44,9419.0,106.9276,107.344,106.7561,107.3277,9419.0
2018-03-06 10:30:00,131.56,131.56,130.95,130.96,10906.0,107.4257,107.4257,106.9276,106.9357,10906.0
2018-03-06 11:00:00,130.95,131.32,130.92,130.94,9542.0,106.9276,107.2297,106.9031,106.9194,9542.0
2018-03-06 11:30:00,131.0,131.38,130.97,131.32,4200.0,106.9684,107.2787,106.9439,107.2297,4200.0
2018-03-06 12:00:00,131.48,131.48,131.16,131.16,5699.0,107.3603,107.3603,107.099,107.099,5699.0
2018-03-06 12:30:00,131.15,131.52,131.08,131.51,8870.0,107.0909,107.393,107.0337,107.3848,8870.0
2018-03-06 13:00:00,131.6,131.84,131.55,131.74,11721.0,107.4583,107.6543,107.4175,107.5726,11721.0
2018-03-06 13:30:00,131.66,131.67,131.26,131.32,5260.0,107.5073,107.5155,107.1807,107.2297,5260.0
2018-03-06 14:00:00,131.34,131.4,131.11,131.17,27427.0,107.246,107.295,107.0582,107.1072,27427.0
2018-03-06 14:30:00,131.17,131.6,131.14,131.45,12865.0,107.1072,107.4583,107.0827,107.3358,12865.0
2018-03-06 15:00:00,131.36,131.44,131.21,131.3,5999.0,107.2623,107.3277,107.1399,107.2134,5999.0
2018-03-06 15:30:00,131.47,131.47,131.23,131.34,20942.0,107.3522,107.3522,107.1562,107.246,20942.0
2018-03-07 09:30:00,129.48,129.48,128.78,128.84,25088.0,105.7272,105.7272,105.1556,105.2046,25088.0
2018-03-07 10:00:00,128.78,129.26,128.75,129.2,13141.0,105.1556,105.5476,105.1311,105.4986,13141.0
2018-03-07 10:30:00,129.23,129.64,129.17,129.38,23932.0,105.5231,105.8579,105.4741,105.6456,23932.0
2018-03-07 11:00:00,129.41,129.41,128.71,128.83,9384.0,105.6701,105.6701,105.0985,105.1965,9384.0
2018-03-07 11:30:00,128.98,129.09,128.76,128.77,7333.0,105.319,105.4088,105.1393,105.1475,7333.0
2018-03-07 12:00:00,128.8,128.83,128.41,128.51,69129.0,105.172,105.1965,104.8535,104.9352,69129.0
2018-03-07 12:30:00,128.53,128.86,128.53,128.83,3400.0,104.9515,105.221,104.9515,105.1965,3400.0
2018-03-07 13:00:00,128.81,129.03,128.62,129.03,9889.0,105.1801,105.3598,105.025,105.3598,9889.0
2018-03-07 13:30:00,129.06,129.11,128.74,129.06,10951.0,105.3843,105.4251,105.123,105.3843,10951.0
2018-03-07 14:00:00,128.97,129.32,128.94,129.21,9067.0,105.3108,105.5966,105.2863,105.5068,9067.0
2018-03-07 14:30:00,129.26,129.43,129.13,129.29,7469.0,105.5476,105.6864,105.4414,105.5721,7469.0
2018-03-07 15:00:00,129.3,129.72,129.22,129.56,11107.0,105.5802,105.9232,105.5149,105.7926,11107.0
2018-03-07 15:30:00,129.57,130.0,129.57,129.8,26754.0,105.8007,106.1518,105.8007,105.9885,26754.0
2018-03-08 09:30:00,129.2,129.81,128.87,128.9,35231.0,105.4986,105.9967,105.2291,105.2536,35231.0
2018-03-08 10:00:00,128.81,129.3,128.73,129.17,9921.0,105.1801,105.5802,105.1148,105.4741,9921.0
2018-03-08 10:30:00,129.13,129.33,129.1,129.17,9489.0,105.4414,105.6047,105.4169,105.4741,9489.0
2018-03-08 11:00:00,129.18,129.32,129.1,129.13,9760.0,105.4823,105.5966,105.4169,105.4414,9760.0
2018-03-08 11:30:00,129.19,129.21,128.94,129.05,8477.0,105.4904,105.5068,105.2863,105.3761,8477.0
2018-03-08 12:00:00,129.08,129.19,128.92,129.06,5635.0,105.4006,105.4904,105.27,105.3843,5635.0
2018-03-08 12:30:00,128.99,129.14,128.91,129.12,12307.0,105.3271,105.4496,105.2618,105.4333,12307.0
2018-03-08 13:00:00,129.0,129.25,129.0,129.1,10309.0,105.3353,105.5394,105.3353,105.4169,10309.0
2018-03-08 13:30:00,129.01,129.15,128.95,129.15,2998.0,105.3434,105.4578,105.2945,105.4578,2998.0
2018-03-08 14:00:00,129.2,129.27,129.14,129.15,7648.0,105.4986,105.5558,105.4496,105.4578,7648.0
2018-03-08 14:30:00,129.11,129.52,129.09,129.52,8887.0,105.4251,105.7599,105.4088,105.7599,8887.0
2018-03-08 15:00:00,129.52,129.72,129.51,129.66,18385.0,105.7599,105.9232,105.7517,105.8742,18385.0
2018-03-08 15:30:00,129.63,129.66,129.33,129.58,39177.0,105.8497,105.8742,105.6047,105.8089,39177.0
2018-03-09 09:30:00,128.45,128.75,127.86,128.66,47052.0,104.8862,105.1311,104.4044,105.0577,47052.0
2018-03-09 10:00:00,128.68,129.3,128.59,129.11,52134.0,105.074,105.5802,105.0005,105.4251,52134.0
2018-03-09 10:30:00,129.16,129.75,129.16,129.75,41943.0,105.4659,105.9477,105.4659,105.9477,41943.0
2018-03-09 11:00:00,129.71,129.91,129.61,129.88,13285.0,105.915,106.0783,105.8334,106.0538,13285.0
2018-03-09 11:30:00,129.93,130.13,129.9,129.92,12271.0,106.0947,106.258,106.0702,106.0865,12271.0
2018-03-09 12:00:00,129.95,130.11,129.95,129.99,5456.0,106.111,106.2417,106.111,106.1437,5456.0
2018-03-09 12:30:00,129.94,130.03,129.71,129.78,25622.0,106.1028,106.1763,105.915,105.9722,25622.0
2018-03-09 13:00:00,129.84,129.98,129.79,129.95,7611.0,106.0212,106.1355,105.9804,106.111,7611.0
2018-03-09 13:30:00,129.95,130.06,129.94,130.06,10250.0,106.111,106.2008,106.1028,106.2008,10250.0
2018-03-09 14:00:00,130.05,130.11,129.97,130.08,6714.0,106.1927,106.2417,106.1273,106.2172,6714.0
2018-03-09 14:30:00,130.04,130.11,129.8,129.84,31629.0,106.1845,106.2417,105.9885,106.0212,31629.0
2018-03-09 15:00:00,129.85,129.92,129.69,129.77,24838.0,106.0294,106.0865,105.8987,105.964,24838.0
2018-03-09 15:30:00,129.77,129.88,129.55,129.69,89938.0,105.964,106.0538,105.7844,105.8987,89938.0
2018-03-12 09:30:00,130.04,131.0,130.04,130.98,9445.0,106.1845,106.9684,106.1845,106.9521,9445.0
2018-03-12 10:00:00,130.79,130.98,130.76,130.89,5619.0,106.7969,106.9521,106.7724,106.8786,5619.0
2018-03-12 10:30:00,130.76,130.8,130.62,130.62,3915.0,106.7724,106.8051,106.6581,106.6581,3915.0
2018-03-12 11:00:00,130.6,130.6,130.21,130.27,7840.0,106.6418,106.6418,106.3233,106.3723,7840.0
2018-03-12 11:30:00,130.25,130.53,130.19,130.5,4442.0,106.356,106.5846,106.307,106.5601,4442.0
2018-03-12 12:00:00,130.61,130.67,130.55,130.62,3145.0,106.6499,106.6989,106.6009,106.6581,3145.0
2018-03-12 12:30:00,130.56,130.68,130.45,130.49,6232.0,106.6091,106.7071,106.5193,106.5519,6232.0
2018-03-12 13:00:00,130.49,130.52,130.37,130.37,4789.0,106.5519,106.5764,106.454,106.454,4789.0
2018-03-12 13:30:00,130.35,130.41,130.3,130.41,5203.0,106.4376,106.4866,106.3968,106.4866,5203.0
2018-03-12 14:00:00,130.41,130.53,130.36,130.53,19185.0,106.4866,106.5846,106.4458,106.5846,19185.0
2018-03-12 14:30:00,130.48,130.53,130.35,130.41,4989.0,106.5438,106.5846,106.4376,106.4866,4989.0
2018-03-12 15:00:00,130.44,130.56,130.35,130.46,5804.0,106.5111,106.6091,106.4376,106.5274,5804.0
2018-03-12 15:30:00,130.43,130.62,130.34,130.35,33010.0,106.503,106.6581,106.4295,106.4376,33010.0
2018-03-13 09:30:00,130.66,131.17,130.66,130.97,12497.0,106.6908,107.1072,106.6908,106.9439,12497.0
2018-03-13 10:00:00,130.93,130.94,130.83,130.88,5492.0,106.9112,106.9194,106.8296,106.8704,5492.0
2018-03-13 10:30:00,130.82,130.87,130.63,130.74,5078.0,106.8214,106.8622,106.6663,106.7561,5078.0
2018-03-13 11:00:00,130.67,130.73,130.31,130.53,17514.0,106.6989,106.7479,106.405,106.5846,17514.0
2018-03-13 11:30:00,130.51,130.71,130.51,130.56,5072.0,106.5683,106.7316,106.5683,106.6091,5072.0
2018-03-13 12:00:00,130.5,130.51,130.06,130.07,4910.0,106.5601,106.5683,106.2008,106.209,4910.0
2018-03-13 12:30:00,130.17,130.38,130.16,130.38,2737.0,106.2906,106.4621,106.2825,106.4621,2737.0
2018-03-13 13:00:00,130.38,130.38,130.22,130.27,4951.0,106.4621,106.4621,106.3315,106.3723,4951.0
2018-03-13 13:30:00,130.31,130.35,129.98,130.07,13264.0,106.405,106.4376,106.1355,106.209,13264.0
2018-03-13 14:00:00,130.08,130.12,129.99,130.09,8415.0,106.2172,106.2498,106.1437,106.2253,8415.0
2018-03-13 14:30:00,130.0,130.16,129.79,129.89,6966.0,106.1518,106.2825,105.9804,106.062,6966.0
2018-03-13 15:00:00,129.95,129.96,129.66,129.87,22999.0,106.111,106.1192,105.8742,106.0457,22999.0
2018-03-13 15:30:00,129.89,130.12,129.8,129.93,23828.0,106.062,106.2498,105.9885,106.0947,23828.0
2018-03-14 09:30:00,131.21,131.21,130.52,130.58,5143.0,107.1399,107.1399,106.5764,106.6254,5143.0
2018-03-14 10:00:00,130.61,130.7,130.2,130.2,7095.0,106.6499,106.7234,106.3151,106.3151,7095.0
2018-03-14 10:30:00,130.22,130.82,130.15,130.48,8182.0,106.3315,106.8214,106.2743,106.5438,8182.0
2018-03-14 11:00:00,130.45,130.45,130.2,130.4,2186.0,106.5193,106.5193,106.3151,106.4785,2186.0
2018-03-14 11:30:00,130.45,130.46,129.99,130.1,3819.0,106.5193,106.5274,106.1437,106.2335,3819.0
2018-03-14 12:00:00,130.07,130.08,129.88,129.99,4899.0,106.209,106.2172,106.0538,106.1437,4899.0
2018-03-14 12:30:00,130.05,130.1,129.91,130.02,4261.0,106.1927,106.2335,106.0783,106.1682,4261.0
2018-03-14 13:00:00,129.96,129.99,129.87,129.91,3833.0,106.1192,106.1437,106.0457,106.0783,3833.0
2018-03-14 13:30:00,129.94,130.31,129.92,130.28,4592.0,106.1028,106.405,106.0865,106.3805,4592.0
2018-03-14 14:00:00,130.23,130.23,130.09,130.1,4522.0,106.3396,106.3396,106.2253,106.2335,4522.0
2018-03-14 14:30:00,130.19,130.27,129.95,130.08,4150.0,106.307,106.3723,106.111,106.2172,4150.0
2018-03-14 15:00:00,130.1,130.22,129.93,130.07,6680.0,106.2335,106.3315,106.0947,106.209,6680.0
2018-03-14 15:30:00,130.03,130.11,129.88,129.99,25909.0,106.1763,106.2417,106.0538,106.1437,25909.0
2018-03-15 09:30:00,130.56,130.57,130.43,130.51,3532.0,106.6091,106.6173,106.503,106.5683,3532.0
2018-03-15 10:00:00,130.51,130.79,130.49,130.6,4602.0,106.5683,106.7969,106.5519,106.6418,4602.0
2018-03-15 10:30:00,130.65,130.69,130.59,130.69,1897.0,106.6826,106.7153,106.6336,106.7153,1897.0
2018-03-15 11:00:00,130.72,131.0,130.72,130.93,2550.0,106.7398,106.9684,106.7398,106.9112,2550.0
2018-03-15 11:30:00,130.91,130.94,130.8,130.94,8166.0,106.8949,106.9194,106.8051,106.9194,8166.0
2018-03-15 12:00:00,130.91,130.91,130.61,130.61,2328.0,106.8949,106.8949,106.6499,106.6499,2328.0
2018-03-15 12:30:00,130.56,130.57,130.37,130.44,8404.0,106.6091,106.6173,106.454,106.5111,8404.0
2018-03-15 13:00:00,130.43,130.53,130.24,130.36,5884.0,106.503,106.5846,106.3478,106.4458,5884.0
2018-03-15 13:30:00,130.4,130.41,129.97,130.0,5171.0,106.4785,106.4866,106.1273,106.1518,5171.0
2018-03-15 14:00:00,129.93,130.31,129.93,130.25,6219.0,106.0947,106.405,106.0947,106.356,6219.0
2018-03-15 14:30:00,130.22,130.34,130.21,130.31,2996.0,106.3315,106.4295,106.3233,106.405,2996.0
2018-03-15 15:00:00,130.38,130.54,130.29,130.54,2171.0,106.4621,106.5928,106.3886,106.5928,2171.0
2018-03-15 15:30:00,130.5,130.62,130.42,130.43,16137.0,106.5601,106.6581,106.4948,106.503,16137.0
2018-03-16 09:30:00,130.08,130.08,129.91,130.03,5429.0,106.2172,106.2172,106.0783,106.1763,5429.0
2018-03-16 10:00:00,130.01,130.26,129.99,130.26,5874.0,106.16,106.3641,106.1437,106.3641,5874.0
2018-03-16 10:30:00,130.28,130.39,130.24,130.37,4869.0,106.3805,106.4703,106.3478,106.454,4869.0
2018-03-16 11:00:00,130.39,130.4,130.25,130.36,2286.0,106.4703,106.4785,106.356,106.4458,2286.0
2018-03-16 11:30:00,130.35,130.41,130.14,130.14,3257.0,106.4376,106.4866,106.2662,106.2662,3257.0
2018-03-16 12:00:00,130.07,130.18,130.05,130.18,1858.0,106.209,106.2988,106.1927,106.2988,1858.0
2018-03-16 12:30:00,130.19,130.28,130.19,130.28,1290.0,106.307,106.3805,106.307,106.3805,1290.0
2018-03-16 13:00:00,130.21,130.28,130.1,130.1,1800.0,106.3233,106.3805,106.2335,106.2335,1800.0
2018-03-16 13:30:00,130.04,130.14,129.91,129.96,2953.0,106.1845,106.2662,106.0783,106.1192,2953.0
2018-03-16 14:00:00,129.95,130.02,129.9,130.02,3369.0,106.111,106.1682,106.0702,106.1682,3369.0
2018-03-16 14:30:00,129.99,130.15,129.96,130.11,2895.0,106.1437,106.2743,106.1192,106.2417,2895.0
2018-03-16 15:00:00,130.13,130.2,130.11,130.2,2112.0,106.258,106.3151,106.2417,106.3151,2112.0
2018-03-16 15:30:00,130.19,130.23,129.92,129.93,18110.0,106.307,106.3396,106.0865,106.0947,18110.0
2018-03-19 09:30:00,129.16,129.35,128.82,129.35,14604.0,105.4659,105.6211,105.1883,105.6211,14604.0
2018-03-19 10:00:00,129.28,129.28,129.06,129.06,4112.0,105.5639,105.5639,105.3843,105.3843,4112.0
2018-03-19 10:30:00,129.18,129.29,128.78,128.88,6790.0,105.4823,105.5721,105.1556,105.2373,6790.0
2018-03-19 11:00:00,128.76,128.78,128.55,128.7,10423.0,105.1393,105.1556,104.9678,105.0903,10423.0
2018-03-19 11:30:00,128.7,128.7,128.35,128.35,6692.0,105.0903,105.0903,104.8045,104.8045,6692.0
2018-03-19 12:00:00,128.36,128.49,128.25,128.45,7477.0,104.8127,104.9188,104.7229,104.8862,7477.0
2018-03-19 12:30:00,128.36,128.44,128.12,128.19,11924.0,104.8127,104.878,104.6167,104.6739,11924.0
2018-03-19 13:00:00,128.12,128.14,127.53,127.72,20509.0,104.6167,104.633,104.1349,104.2901,20509.0
2018-03-19 13:30:00,127.82,127.99,127.68,127.87,4961.0,104.3717,104.5106,104.2574,104.4126,4961.0
2018-03-19 14:00:00,127.95,128.01,127.52,127.6,6914.0,104.4779,104.5269,104.1268,104.1921,6914.0
2018-03-19 14:30:00,127.53,127.7,127.25,127.54,7345.0,104.1349,104.2738,103.9063,104.1431,7345.0
2018-03-19 15:00:00,127.53,127.9,127.45,127.69,5641.0,104.1349,104.4371,104.0696,104.2656,5641.0
2018-03-19 15:30:00,127.67,128.0,127.53,127.84,28677.0,104.2493,104.5187,104.1349,104.3881,28677.0
2018-03-20 09:30:00,128.55,129.17,128.52,128.9,5102.0,104.9678,105.4741,104.9433,105.2536,5102.0
2018-03-20 10:00:00,128.97,128.97,128.71,128.82,2800.0,105.3108,105.3108,105.0985,105.1883,2800.0
2018-03-20 10:30:00,128.82,129.02,128.82,129.02,4977.0,105.1883,105.3516,105.1883,105.3516,4977.0
2018-03-20 11:00:00,128.99,129.14,128.99,129.14,2502.0,105.3271,105.4496,105.3271,105.4496,2502.0
2018-03-20 11:30:00,129.05,129.13,129.01,129.13,1159.0,105.3761,105.4414,105.3434,105.4414,1159.0
2018-03-20 12:00:00,129.02,129.27,129.02,129.17,2796.0,105.3516,105.5558,105.3516,105.4741,2796.0
2018-03-20 12:30:00,129.24,129.24,129.09,129.09,2710.0,105.5313,105.5313,105.4088,105.4088,2710.0
2018-03-20 13:00:00,129.1,129.22,129.09,129.22,594.0,105.4169,105.5149,105.4088,105.5149,594.0
2018-03-20 13:30:00,129.22,129.22,129.05,129.05,2809.0,105.5149,105.5149,105.3761,105.3761,2809.0
2018-03-20 14:00:00,129.01,129.07,128.97,129.07,5167.0,105.3434,105.3924,105.3108,105.3924,5167.0
2018-03-20 14:30:00,129.11,129.26,129.1,129.26,2038.0,105.4251,105.5476,105.4169,105.5476,2038.0
2018-03-20 15:00:00,129.23,129.39,129.21,129.21,3687.0,105.5231,105.6537,105.5068,105.5068,3687.0
2018-03-20 15:30:00,129.21,129.28,129.08,129.26,11087.0,105.5068,105.5639,105.4006,105.5476,11087.0
2018-03-21 09:30:00,129.29,129.29,128.95,128.98,3073.0,105.5721,105.5721,105.2945,105.319,3073.0
2018-03-21 10:00:00,128.91,129.11,128.87,129.04,4386.0,105.2618,105.4251,105.2291,105.3679,4386.0
2018-03-21 10:30:00,129.17,129.4,129.13,129.26,8418.0,105.4741,105.6619,105.4414,105.5476,8418.0
2018-03-21 11:00:00,129.28,129.54,129.25,129.54,4553.0,105.5639,105.7762,105.5394,105.7762,4553.0
2018-03-21 11:30:00,129.57,129.75,129.54,129.73,3916.0,105.8007,105.9477,105.7762,105.9314,3916.0
2018-03-21 12:00:00,129.83,129.87,129.8,129.85,1271.0,106.013,106.0457,105.9885,106.0294,1271.0
2018-03-21 12:30:00,129.81,129.95,129.81,129.88,4747.0,105.9967,106.111,105.9967,106.0538,4747.0
2018-03-21 13:00:00,129.87,129.87,129.61,129.63,3842.0,106.0457,106.0457,105.8334,105.8497,3842.0
2018-03-21 13:30:00,129.7,129.83,129.66,129.83,5303.0,105.9069,106.013,105.8742,106.013,5303.0
2018-03-21 14:00:00,129.84,130.2,129.51,129.72,11611.0,106.0212,106.3151,105.7517,105.9232,11611.0
2018-03-21 14:30:00,129.56,129.75,129.18,129.36,6655.0,105.7926,105.9477,105.4823,105.6292,6655.0
2018-03-21 15:00:00,129.48,129.89,129.48,129.59,5635.0,105.7272,106.062,105.7272,105.817,5635.0
2018-03-21 15:30:00,129.51,129.81,129.25,129.33,18940.0,105.7517,105.9967,105.5394,105.6047,18940.0
2018-03-22 09:30:00,128.31,128.65,128.02,128.46,4185.0,104.7719,105.0495,104.5351,104.8943,4185.0
2018-03-22 10:00:00,128.33,128.58,128.28,128.38,4559.0,104.7882,104.9923,104.7474,104.829,4559.0
2018-03-22 10:30:00,128.31,128.31,127.81,127.87,5185.0,104.7719,104.7719,104.3636,104.4126,5185.0
2018-03-22 11:00:00,127.9,127.95,127.59,127.64,4598.0,104.4371,104.4779,104.1839,104.2248,4598.0
2018-03-22 11:30:00,127.59,127.59,127.38,127.43,3163.0,104.1839,104.1839,104.0125,104.0533,3163.0
2018-03-22 12:00:00,127.42,127.82,127.21,127.73,4435.0,104.0451,104.3717,103.8737,104.2983,4435.0
2018-03-22 12:30:00,127.99,128.16,127.99,128.07,7094.0,104.5106,104.6494,104.5106,104.5759,7094.0
2018-03-22 13:00:00,128.04,128.2,127.7,128.2,3211.0,104.5514,104.682,104.2738,104.682,3211.0
2018-03-22 13:30:00,128.26,128.43,128.18,128.3,2830.0,104.731,104.8698,104.6657,104.7637,2830.0
2018-03-22 14:00:00,128.22,128.22,127.69,127.69,4243.0,104.6984,104.6984,104.2656,104.2656,4243.0
2018-03-22 14:30:00,127.59,127.85,127.56,127.57,5686.0,104.1839,104.3962,104.1594,104.1676,5686.0
2018-03-22 15:00:00,127.56,127.8,127.36,127.36,13900.0,104.1594,104.3554,103.9961,103.9961,13900.0
2018-03-22 15:30:00,127.35,127.37,126.95,127.02,70891.0,103.988,104.0043,103.6613,103.7185,70891.0
2018-03-23 09:30:00,126.45,126.67,125.85,126.34,27206.0,103.2531,103.4327,102.7631,103.1633,27206.0
2018-03-23 10:00:00,126.22,126.6,126.21,126.49,8353.0,103.0653,103.3756,103.0571,103.2857,8353.0
2018-03-23 10:30:00,126.39,126.59,126.31,126.54,3643.0,103.2041,103.3674,103.1388,103.3266,3643.0
2018-03-23 11:00:00,126.7,126.72,126.4,126.48,4299.0,103.4572,103.4735,103.2122,103.2776,4299.0
2018-03-23 11:30:00,126.49,126.49,125.74,125.74,7504.0,103.2857,103.2857,102.6733,102.6733,7504.0
2018-03-23 12:00:00,125.73,126.08,125.73,126.08,14508.0,102.6652,102.9509,102.6652,102.9509,14508.0
2018-03-23 12:30:00,126.09,126.1,125.71,125.76,9338.0,102.9591,102.9673,102.6488,102.6897,9338.0
2018-03-23 13:00:00,125.76,126.34,125.76,126.17,5659.0,102.6897,103.1633,102.6897,103.0244,5659.0
2018-03-23 13:30:00,126.24,126.48,126.04,126.34,6879.0,103.0816,103.2776,102.9183,103.1633,6879.0
2018-03-23 14:00:00,126.33,126.34,125.61,125.68,14399.0,103.1551,103.1633,102.5672,102.6243,14399.0
2018-03-23 14:30:00,125.72,125.8,125.1,125.15,13531.0,102.657,102.7223,102.1507,102.1916,13531.0
2018-03-23 15:00:00,125.17,125.37,124.9,125.17,14323.0,102.2079,102.3712,101.9874,102.2079,14323.0
2018-03-23 15:30:00,125.14,125.14,124.46,124.51,28753.0,102.1834,102.1834,101.6281,101.669,28753.0
2018-03-26 09:30:00,126.27,126.77,126.27,126.56,16701.0,103.1061,103.5144,103.1061,103.3429,16701.0
2018-03-26 10:00:00,126.51,126.56,125.94,126.04,6162.0,103.3021,103.3429,102.8366,102.9183,6162.0
2018-03-26 10:30:00,126.04,126.13,125.75,125.8,9437.0,102.9183,102.9918,102.6815,102.7223,9437.0
2018-03-26 11:00:00,125.91,125.91,125.25,125.63,4905.0,102.8121,102.8121,102.2732,102.5835,4905.0
2018-03-26 11:30:00,125.52,126.02,125.46,125.71,3021.0,102.4937,102.902,102.4447,102.6488,3021.0
2018-03-26 12:00:00,125.75,126.31,125.7,126.15,2306.0,102.6815,103.1388,102.6407,103.0081,2306.0
2018-03-26 12:30:00,126.15,126.33,125.89,125.89,3577.0,103.0081,103.1551,102.7958,102.7958,3577.0
2018-03-26 13:00:00,125.98,126.35,125.97,126.24,2984.0,102.8693,103.1714,102.8611,103.0816,2984.0
2018-03-26 13:30:00,126.16,126.26,125.99,126.19,10075.0,103.0163,103.0979,102.8775,103.0408,10075.0
2018-03-26 14:00:00,126.19,126.66,126.19,126.61,7453.0,103.0408,103.4245,103.0408,103.3837,7453.0
2018-03-26 14:30:00,126.67,126.82,126.6,126.65,7732.0,103.4327,103.5552,103.3756,103.4164,7732.0
2018-03-26 15:00:00,126.63,126.95,126.63,126.95,6833.0,103.4001,103.6613,103.4001,103.6613,6833.0
2018-03-26 15:30:00,126.96,127.49,126.94,127.35,45100.0,103.6695,104.1023,103.6532,103.988,45100.0
2018-03-27 09:30:00,129.48,129.48,129.06,129.1,19689.0,105.7272,105.7272,105.3843,105.4169,19689.0
2018-03-27 10:00:00,129.1,129.27,128.59,128.72,12312.0,105.4169,105.5558,105.0005,105.1066,12312.0
2018-03-27 10:30:00,128.72,129.68,128.32,129.16,28239.0,105.1066,105.8905,104.78,105.4659,28239.0
2018-03-27 11:00:00,129.11,130.0,129.0,129.7,51350.0,105.4251,106.1518,105.3353,105.9069,51350.0
2018-03-27 11:30:00,129.63,130.11,129.62,129.87,6799.0,105.8497,106.2417,105.8415,106.0457,6799.0
2018-03-27 12:00:00,129.89,129.9,129.53,129.53,6856.0,106.062,106.0702,105.7681,105.7681,6856.0
2018-03-27 12:30:00,129.47,129.66,129.41,129.54,4931.0,105.7191,105.8742,105.6701,105.7762,4931.0
2018-03-27 13:00:00,129.58,129.67,129.31,129.31,4443.0,105.8089,105.8824,105.5884,105.5884,4443.0
2018-03-27 13:30:00,129.4,129.4,128.91,129.04,8565.0,105.6619,105.6619,105.2618,105.3679,8565.0
2018-03-27 14:00:00,129.0,129.18,128.87,128.87,6128.0,105.3353,105.4823,105.2291,105.2291,6128.0
2018-03-27 14:30:00,128.81,129.17,128.67,128.72,12045.0,105.1801,105.4741,105.0658,105.1066,12045.0
2018-03-27 15:00:00,128.7,128.7,127.91,127.95,35685.0,105.0903,105.0903,104.4452,104.4779,35685.0
2018-03-27 15:30:00,127.87,128.14,127.55,128.05,67923.0,104.4126,104.633,104.1513,104.5596,67923.0
2018-03-28 09:30:00,128.21,129.38,128.14,129.02,55283.0,106.4616,107.4331,106.4035,107.1342,55283.0
2018-03-28 10:00:00,129.2,129.31,128.83,128.9,10909.0,107.2837,107.375,106.9764,107.0346,10909.0
2018-03-28 10:30:00,129.03,129.06,128.4,128.61,9260.0,107.1425,107.1674,106.6194,106.7938,9260.0
2018-03-28 11:00:00,128.64,128.82,128.5,128.7,8649.0,106.8187,106.9681,106.7024,106.8685,8649.0
2018-03-28 11:30:00,128.76,129.14,128.48,128.98,7518.0,106.9183,107.2339,106.6858,107.101,7518.0
2018-03-28 12:00:00,128.95,129.59,128.94,129.4,15650.0,107.0761,107.6075,107.0678,107.4498,15650.0
2018-03-28 12:30:00,129.4,129.41,128.89,128.93,7371.0,107.4498,107.4581,107.0263,107.0595,7371.0
2018-03-28 13:00:00,128.79,129.23,128.62,129.23,9467.0,106.9432,107.3086,106.8021,107.3086,9467.0
2018-03-28 13:30:00,129.16,129.5,129.02,129.28,6741.0,107.2505,107.5328,107.1342,107.3501,6741.0
2018-03-28 14:00:00,129.32,129.63,129.14,129.22,30718.0,107.3833,107.6407,107.2339,107.3003,30718.0
2018-03-28 14:30:00,129.14,129.58,129.12,129.44,12268.0,107.2339,107.5992,107.2172,107.483,12268.0
2018-03-28 15:00:00,129.35,129.53,129.1,129.52,29449.0,107.4082,107.5577,107.2006,107.5494,29449.0
2018-03-28 15:30:00,129.53,129.74,129.15,129.34,60187.0,107.5577,107.7321,107.2422,107.3999,60187.0
2018-03-29 09:30:00,130.0,130.0,129.08,129.08,6632.0,107.948,107.948,107.184,107.184,6632.0
2018-03-29 10:00:00,129.16,129.53,129.12,129.5,9087.0,107.2505,107.5577,107.2172,107.5328,9087.0
2018-03-29 10:30:00,129.49,129.86,129.48,129.86,4820.0,107.5245,107.8317,107.5162,107.8317,4820.0
2018-03-29 11:00:00,129.86,130.22,129.82,129.84,6274.0,107.8317,108.1307,107.7985,107.8151,6274.0
2018-03-29 11:30:00,129.84,129.99,129.68,129.95,4055.0,107.8151,107.9397,107.6823,107.9065,4055.0
2018-03-29 12:00:00,130.02,130.02,129.78,129.99,5045.0,107.9646,107.9646,107.7653,107.9397,5045.0
2018-03-29 12:30:00,130.12,130.15,129.88,130.07,4076.0,108.0476,108.0725,107.8483,108.0061,4076.0
2018-03-29 13:00:00,130.03,130.04,129.81,130.0,10680.0,107.9729,107.9812,107.7902,107.948,10680.0
2018-03-29 13:30:00,130.06,130.33,130.05,130.31,5166.0,107.9978,108.222,107.9895,108.2054,5166.0
2018-03-29 14:00:00,130.25,130.47,130.14,130.38,7115.0,108.1556,108.3382,108.0642,108.2635,7115.0
2018-03-29 14:30:00,130.38,130.77,130.29,130.66,15870.0,108.2635,108.5874,108.1888,108.496,15870.0
2018-03-29 15:00:00,130.65,130.95,130.49,130.63,17848.0,108.4877,108.7368,108.3549,108.4711,17848.0
2018-03-29 15:30:00,130.67,130.75,130.31,130.38,26654.0,108.5043,108.5707,108.2054,108.2635,26654.0
2018-04-02 09:30:00,128.95,128.95,128.0,128.3,15796.0,107.0761,107.0761,106.2872,106.5363,15796.0
2018-04-02 10:00:00,128.3,128.3,127.61,127.68,14416.0,106.5363,106.5363,105.9634,106.0215,14416.0
2018-04-02 10:30:00,127.73,127.78,127.08,127.16,21033.0,106.063,106.1046,105.5233,105.5897,21033.0
2018-04-02 11:00:00,127.14,127.14,126.72,126.95,27023.0,105.5731,105.5731,105.2244,105.4153,27023.0
2018-04-02 11:30:00,127.0,127.0,126.0,126.55,14941.0,105.4569,105.4569,104.6265,105.0832,14941.0
2018-04-02 12:00:00,126.39,126.55,126.21,126.55,7902.0,104.9503,105.0832,104.8009,105.0832,7902.0
2018-04-02 12:30:00,126.64,126.79,126.58,126.76,6570.0,105.1579,105.2825,105.1081,105.2576,6570.0
2018-04-02 13:00:00,126.82,126.82,126.17,126.17,17657.0,105.3074,105.3074,104.7677,104.7677,17657.0
2018-04-02 13:30:00,126.2,126.38,126.12,126.15,5069.0,104.7926,104.942,104.7261,104.7511,5069.0
2018-04-02 14:00:00,126.12,126.5,125.85,126.27,19648.0,104.7261,105.0417,104.5019,104.8507,19648.0
2018-04-02 14:30:00,126.08,126.42,125.96,126.3,9739.0,104.6929,104.9753,104.5933,104.8756,9739.0
2018-04-02 15:00:00,126.33,126.53,126.19,126.19,10487.0,104.9005,105.0666,104.7843,104.7843,10487.0
2018-04-02 15:30:00,126.23,126.76,126.04,126.52,33560.0,104.8175,105.2576,104.6597,105.0583,33560.0
2018-04-03 09:30:00,127.11,127.72,126.97,126.97,6249.0,105.5482,106.0547,105.432,105.432,6249.0
2018-04-03 10:00:00,127.08,127.23,126.92,127.21,9768.0,105.5233,105.6479,105.3904,105.6312,9768.0
2018-04-03 10:30:00,127.34,128.01,127.23,128.01,10135.0,105.7392,106.2955,105.6479,106.2955,10135.0
2018-04-03 11:00:00,128.22,128.36,127.97,127.97,9215.0,106.4699,106.5862,106.2623,106.2623,9215.0
2018-04-03 11:30:00,128.03,128.09,127.66,127.66,6172.0,106.3121,106.362,106.0049,106.0049,6172.0
2018-04-03 12:00:00,127.71,127.88,127.6,127.61,7966.0,106.0464,106.1876,105.9551,105.9634,7966.0
2018-04-03 12:30:00,127.61,127.79,127.17,127.66,13285.0,105.9634,106.1129,105.598,106.0049,13285.0
2018-04-03 13:00:00,127.6,127.9,127.48,127.66,12902.0,105.9551,106.2042,105.8554,106.0049,12902.0
2018-04-03 13:30:00,127.72,127.85,127.5,127.73,6599.0,106.0547,106.1627,105.872,106.063,6599.0
2018-04-03 14:00:00,127.79,127.82,127.5,127.5,7234.0,106.1129,106.1378,105.872,105.872,7234.0
2018-04-03 14:30:00,127.46,127.97,127.32,127.93,12518.0,105.8388,106.2623,105.7226,106.2291,12518.0
2018-04-03 15:00:00,127.97,128.47,127.94,128.3,24690.0,106.2623,106.6775,106.2374,106.5363,24690.0
2018-04-03 15:30:00,128.3,128.36,128.04,128.31,46978.0,106.5363,106.5862,106.3204,106.5446,46978.0
2018-04-04 09:30:00,125.97,126.51,125.77,126.51,41164.0,104.6016,105.05,104.4355,105.05,41164.0
2018-04-04 10:00:00,126.44,126.83,126.32,126.64,9330.0,104.9919,105.3157,104.8922,105.1579,9330.0
2018-04-04 10:30:00,126.63,127.24,126.3,127.23,18747.0,105.1496,105.6562,104.8756,105.6479,18747.0
2018-04-04 11:00:00,127.23,127.24,126.66,127.09,11017.0,105.6479,105.6562,105.1745,105.5316,11017.0
2018-04-04 11:30:00,127.16,127.36,126.73,127.13,14851.0,105.5897,105.7558,105.2327,105.5648,14851.0
2018-04-04 12:00:00,127.14,127.4,127.01,127.24,24905.0,105.5731,105.789,105.4652,105.6562,24905.0
2018-04-04 12:30:00,127.3,127.52,127.25,127.38,6451.0,105.706,105.8887,105.6645,105.7724,6451.0
2018-04-04 13:00:00,127.46,127.5,126.68,126.95,32249.0,105.8388,105.872,105.1911,105.4153,32249.0
2018-04-04 13:30:00,127.07,127.26,126.97,127.01,12156.0,105.515,105.6728,105.432,105.4652,12156.0
2018-04-04 14:00:00,127.15,127.84,127.11,127.81,26616.0,105.5814,106.1544,105.5482,106.1295,26616.0
2018-04-04 14:30:00,127.8,127.86,127.36,127.77,17188.0,106.1212,106.171,105.7558,106.0962,17188.0
2018-04-04 15:00:00,127.82,127.9,127.68,127.85,34424.0,106.1378,106.2042,106.0215,106.1627,34424.0
2018-04-04 15:30:00,127.85,127.92,127.7,127.76,60286.0,106.1627,106.2208,106.0381,106.0879,60286.0
2018-04-05 09:30:00,127.06,127.38,126.93,127.23,37509.0,105.5067,105.7724,105.3987,105.6479,37509.0
2018-04-05 10:00:00,127.23,127.49,127.16,127.46,13133.0,105.6479,105.8637,105.5897,105.8388,13133.0
2018-04-05 10:30:00,127.45,127.6,127.3,127.4,10800.0,105.8305,105.9551,105.706,105.789,10800.0
2018-04-05 11:00:00,127.39,127.76,127.39,127.69,17238.0,105.7807,106.0879,105.7807,106.0298,17238.0
2018-04-05 11:30:00,127.72,127.89,127.63,127.7,19709.0,106.0547,106.1959,105.98,106.0381,19709.0
2018-04-05 12:00:00,127.74,127.83,127.53,127.62,10045.0,106.0713,106.1461,105.897,105.9717,10045.0
2018-04-05 12:30:00,127.73,127.73,127.53,127.69,11295.0,106.063,106.063,105.897,106.0298,11295.0
2018-04-05 13:00:00,127.76,127.86,127.38,127.39,22118.0,106.0879,106.171,105.7724,105.7807,22118.0
2018-04-05 13:30:00,127.41,127.64,127.27,127.46,24275.0,105.7973,105.9883,105.6811,105.8388,24275.0
2018-04-05 14:00:00,127.51,127.64,127.33,127.44,26732.0,105.8804,105.9883,105.7309,105.8222,26732.0
2018-04-05 14:30:00,127.51,127.79,127.47,127.67,35595.0,105.8804,106.1129,105.8471,106.0132,35595.0
2018-04-05 15:00:00,127.71,127.76,127.42,127.47,27423.0,106.0464,106.0879,105.8056,105.8471,27423.0
2018-04-05 15:30:00,127.49,127.57,127.16,127.39,90847.0,105.8637,105.9302,105.5897,105.7807,90847.0
2018-04-06 09:30:00,126.12,126.51,125.78,126.46,44862.0,104.7261,105.05,104.4438,105.0085,44862.0
2018-04-06 10:00:00,126.4,126.51,126.21,126.21,18454.0,104.9586,105.05,104.8009,104.8009,18454.0
2018-04-06 10:30:00,126.18,126.18,125.64,125.64,15061.0,104.776,104.776,104.3276,104.3276,15061.0
2018-04-06 11:00:00,125.71,125.71,125.4,125.48,13689.0,104.3857,104.3857,104.1283,104.1947,13689.0
2018-04-06 11:30:00,125.54,125.86,125.5,125.81,8406.0,104.2445,104.5102,104.2113,104.4687,8406.0
2018-04-06 12:00:00,125.75,125.76,125.37,125.37,9450.0,104.4189,104.4272,104.1034,104.1034,9450.0
2018-04-06 12:30:00,125.47,125.88,125.47,125.85,9847.0,104.1864,104.5269,104.1864,104.5019,9847.0
2018-04-06 13:00:00,125.8,125.82,125.52,125.81,6493.0,104.4604,104.477,104.2279,104.4687,6493.0
2018-04-06 13:30:00,125.74,125.74,125.32,125.32,9404.0,104.4106,104.4106,104.0618,104.0618,9404.0
2018-04-06 14:00:00,125.31,125.31,124.66,124.66,50847.0,104.0535,104.0535,103.5138,103.5138,50847.0
2018-04-06 14:30:00,124.75,124.96,124.44,124.61,37466.0,103.5885,103.7629,103.3311,103.4723,37466.0
2018-04-06 15:00:00,124.67,125.12,124.6,124.99,36188.0,103.5221,103.8958,103.464,103.7878,36188.0
2018-04-06 15:30:00,124.98,125.66,124.9,125.35,75022.0,103.7795,104.3442,103.7131,104.0868,75022.0
2018-04-09 09:30:00,126.25,126.44,125.73,126.23,13811.0,104.8341,104.9919,104.4023,104.8175,13811.0
2018-04-09 10:00:00,126.31,126.44,126.06,126.43,3762.0,104.8839,104.9919,104.6763,104.9836,3762.0
2018-04-09 10:30:00,126.36,126.72,126.35,126.57,43217.0,104.9254,105.2244,104.9171,105.0998,43217.0
2018-04-09 11:00:00,126.59,126.8,126.56,126.71,6411.0,105.1164,105.2908,105.0915,105.2161,6411.0
2018-04-09 11:30:00,126.72,127.0,126.7,126.88,5298.0,105.2244,105.4569,105.2078,105.3572,5298.0
2018-04-09 12:00:00,126.82,127.03,126.78,126.78,3046.0,105.3074,105.4818,105.2742,105.2742,3046.0
2018-04-09 12:30:00,126.89,126.99,126.68,126.94,17092.0,105.3655,105.4486,105.1911,105.407,17092.0
2018-04-09 13:00:00,127.05,127.22,127.05,127.14,4681.0,105.4984,105.6395,105.4984,105.5731,4681.0
2018-04-09 13:30:00,127.12,127.2,126.96,127.2,7718.0,105.5565,105.6229,105.4237,105.6229,7718.0
2018-04-09 14:00:00,127.16,127.16,126.87,126.89,6737.0,105.5897,105.5897,105.3489,105.3655,6737.0
2018-04-09 14:30:00,126.97,127.0,126.77,126.93,4504.0,105.432,105.4569,105.2659,105.3987,4504.0
2018-04-09 15:00:00,126.9,126.9,126.53,126.67,8547.0,105.3738,105.3738,105.0666,105.1828,8547.0
2018-04-09 15:30:00,126.63,126.7,126.12,126.16,43987.0,105.1496,105.2078,104.7261,104.7594,43987.0
2018-04-10 09:30:00,127.98,128.25,127.97,128.08,16337.0,106.2706,106.4948,106.2623,106.3537,16337.0
2018-04-10 10:00:00,128.09,128.5,128.08,128.41,11791.0,106.362,106.7024,106.3537,106.6277,11791.0
2018-04-10 10:30:00,128.4,128.46,128.3,128.38,6882.0,106.6194,106.6692,106.5363,106.6028,6882.0
2018-04-10 11:00:00,128.41,128.46,128.26,128.36,6926.0,106.6277,106.6692,106.5031,106.5862,6926.0
2018-04-10 11:30:00,128.35,128.53,128.02,128.21,8595.0,106.5779,106.7273,106.3038,106.4616,8595.0
2018-04-10 12:00:00,128.28,128.3,127.76,127.8,6231.0,106.5197,106.5363,106.0879,106.1212,6231.0
2018-04-10 12:30:00,127.87,128.31,127.87,128.22,10004.0,106.1793,106.5446,106.1793,106.4699,10004.0
2018-04-10 13:00:00,128.15,128.25,128.05,128.2,16086.0,106.4118,106.4948,106.3288,106.4533,16086.0
2018-04-10 13:30:00,128.19,128.26,127.89,128.12,15747.0,106.445,106.5031,106.1959,106.3869,15747.0
2018-04-10 14:00:00,128.12,128.22,128.07,128.15,10201.0,106.3869,106.4699,106.3454,106.4118,10201.0
2018-04-10 14:30:00,128.19,128.27,127.94,128.25,10654.0,106.445,106.5114,106.2374,106.4948,10654.0
2018-04-10 15:00:00,128.3,128.4,128.12,128.29,13847.0,106.5363,106.6194,106.3869,106.528,13847.0
2018-04-10 15:30:00,128.27,128.3,128.06,128.27,56145.0,106.5114,106.5363,106.3371,106.5114,56145.0
2018-04-11 09:30:00,128.01,128.23,127.84,128.23,10729.0,106.2955,106.4782,106.1544,106.4782,10729.0
2018-04-11 10:00:00,128.2,128.25,128.0,128.25,12254.0,106.4533,106.4948,106.2872,106.4948,12254.0
2018-04-11 10:30:00,128.25,128.27,128.03,128.03,2716.0,106.4948,106.5114,106.3121,106.3121,2716.0
2018-04-11 11:00:00,127.98,128.11,127.84,128.1,6107.0,106.2706,106.3786,106.1544,106.3703,6107.0
2018-04-11 11:30:00,128.08,128.38,128.07,128.27,5900.0,106.3537,106.6028,106.3454,106.5114,5900.0
2018-04-11 12:00:00,128.33,128.53,128.33,128.46,5895.0,106.5613,106.7273,106.5613,106.6692,5895.0
2018-04-11 12:30:00,128.46,128.46,128.13,128.24,4744.0,106.6692,106.6692,106.3952,106.4865,4744.0
2018-04-11 13:00:00,128.4,128.4,128.15,128.21,2902.0,106.6194,106.6194,106.4118,106.4616,2902.0
2018-04-11 13:30:00,128.24,128.35,128.15,128.35,2861.0,106.4865,106.5779,106.4118,106.5779,2861.0
2018-04-11 14:00:00,128.38,128.38,128.16,128.27,4100.0,106.6028,106.6028,106.4201,106.5114,4100.0
2018-04-11 14:30:00,128.18,128.33,128.1,128.1,4564.0,106.4367,106.5613,106.3703,106.3703,4564.0
2018-04-11 15:00:00,128.13,128.15,127.83,127.89,6327.0,106.3952,106.4118,106.1461,106.1959,6327.0
2018-04-11 15:30:00,127.95,128.03,127.72,127.8,23197.0,106.2457,106.3121,106.0547,106.1212,23197.0
2018-04-12 09:30:00,128.58,128.91,128.42,128.91,12643.0,106.7688,107.0429,106.636,107.0429,12643.0
2018-04-12 10:00:00,128.93,129.02,128.77,128.92,9286.0,107.0595,107.1342,106.9266,107.0512,9286.0
2018-04-12 10:30:00,128.93,129.0,128.69,128.75,6183.0,107.0595,107.1176,106.8602,106.91,6183.0
2018-04-12 11:00:00,128.73,128.91,128.73,128.77,4941.0,106.8934,107.0429,106.8934,106.9266,4941.0
2018-04-12 11:30:00,128.78,128.86,128.51,128.51,4059.0,106.9349,107.0014,106.7107,106.7107,4059.0
2018-04-12 12:00:00,128.61,128.67,128.53,128.65,6356.0,106.7938,106.8436,106.7273,106.827,6356.0
2018-04-12 12:30:00,128.68,128.88,128.67,128.88,2877.0,106.8519,107.018,106.8436,107.018,2877.0
2018-04-12 13:00:00,128.85,128.88,128.3,128.33,9250.0,106.993,107.018,106.5363,106.5613,9250.0
2018-04-12 13:30:00,128.32,128.63,128.31,128.42,3833.0,106.553,106.8104,106.5446,106.636,3833.0
2018-04-12 14:00:00,128.5,128.76,128.5,128.7,1301.0,106.7024,106.9183,106.7024,106.8685,1301.0
2018-04-12 14:30:00,128.7,128.7,128.55,128.68,1764.0,106.8685,106.8685,106.7439,106.8519,1764.0
2018-04-12 15:00:00,128.73,128.91,128.58,128.87,4509.0,106.8934,107.0429,106.7688,107.0097,4509.0
2018-04-12 15:30:00,128.86,128.89,128.56,128.62,27858.0,107.0014,107.0263,106.7522,106.8021,27858.0
2018-04-13 09:30:00,128.85,128.95,128.7,128.8,2560.0,106.993,107.0761,106.8685,106.9515,2560.0
2018-04-13 10:00:00,128.75,128.76,128.58,128.64,3599.0,106.91,106.9183,106.7688,106.8187,3599.0
2018-04-13 10:30:00,128.53,128.69,128.5,128.56,2024.0,106.7273,106.8602,106.7024,106.7522,2024.0
2018-04-13 11:00:00,128.37,128.72,128.37,128.72,1543.0,106.5945,106.8851,106.5945,106.8851,1543.0
2018-04-13 11:30:00,128.74,128.82,128.66,128.82,9765.0,106.9017,106.9681,106.8353,106.9681,9765.0
2018-04-13 12:00:00,128.82,128.9,128.7,128.84,2120.0,106.9681,107.0346,106.8685,106.9847,2120.0
2018-04-13 12:30:00,128.75,128.8,128.7,128.76,1607.0,106.91,106.9515,106.8685,106.9183,1607.0
2018-04-13 13:00:00,128.64,128.86,128.64,128.78,1012.0,106.8187,107.0014,106.8187,106.9349,1012.0
2018-04-13 13:30:00,128.89,128.91,128.73,128.73,1700.0,107.0263,107.0429,106.8934,106.8934,1700.0
2018-04-13 14:00:00,128.79,128.81,128.69,128.7,1468.0,106.9432,106.9598,106.8602,106.8685,1468.0
2018-04-13 14:30:00,128.66,128.79,128.56,128.56,3400.0,106.8353,106.9432,106.7522,106.7522,3400.0
2018-04-13 15:00:00,128.51,128.51,128.22,128.29,5490.0,106.7107,106.7107,106.4699,106.528,5490.0
2018-04-13 15:30:00,128.31,128.56,128.31,128.53,18034.0,106.5446,106.7522,106.5446,106.7273,18034.0
2018-04-16 09:30:00,129.16,129.24,128.86,128.96,21495.0,107.2505,107.3169,107.0014,107.0844,21495.0
2018-04-16 10:00:00,129.05,129.27,129.02,129.12,6801.0,107.1591,107.3418,107.1342,107.2172,6801.0
2018-04-16 10:30:00,129.16,129.34,128.98,129.01,5309.0,107.2505,107.3999,107.101,107.1259,5309.0
2018-04-16 11:00:00,129.06,129.07,128.83,128.87,2561.0,107.1674,107.1757,106.9764,107.0097,2561.0
2018-04-16 11:30:00,128.85,128.91,128.78,128.85,2603.0,106.993,107.0429,106.9349,106.993,2603.0
2018-04-16 12:00:00,128.93,128.97,128.84,128.86,4313.0,107.0595,107.0927,106.9847,107.0014,4313.0
2018-04-16 12:30:00,128.86,129.17,128.83,129.05,3100.0,107.0014,107.2588,106.9764,107.1591,3100.0
2018-04-16 13:00:00,129.05,129.13,128.98,129.05,3574.0,107.1591,107.2256,107.101,107.1591,3574.0
2018-04-16 13:30:00,129.12,129.12,129.04,129.12,2114.0,107.2172,107.2172,107.1508,107.2172,2114.0
2018-04-16 14:00:00,129.11,129.17,128.85,128.86,7020.0,107.2089,107.2588,106.993,107.0014,7020.0
2018-04-16 14:30:00,128.86,128.93,128.74,128.78,6112.0,107.0014,107.0595,106.9017,106.9349,6112.0
2018-04-16 15:00:00,128.88,128.91,128.71,128.75,5200.0,107.018,107.0429,106.8768,106.91,5200.0
2018-04-16 15:30:00,128.81,129.04,128.71,128.79,30190.0,106.9598,107.1508,106.8768,106.9432,30190.0
2018-04-17 09:30:00,128.98,128.98,128.51,128.8,8374.0,107.101,107.101,106.7107,106.9515,8374.0
2018-04-17 10:00:00,128.77,129.02,128.75,128.9,9928.0,106.9266,107.1342,106.91,107.0346,9928.0
2018-04-17 10:30:00,128.9,129.12,128.9,129.03,2007.0,107.0346,107.2172,107.0346,107.1425,2007.0
2018-04-17 11:00:00,129.07,129.2,129.06,129.2,3368.0,107.1757,107.2837,107.1674,107.2837,3368.0
2018-04-17 11:30:00,129.11,129.11,128.87,129.02,6567.0,107.2089,107.2089,107.0097,107.1342,6567.0
2018-04-17 12:00:00,129.09,129.21,129.09,129.19,4840.0,107.1923,107.292,107.1923,107.2754,4840.0
2018-04-17 12:30:00,129.1,129.13,129.08,129.12,2150.0,107.2006,107.2256,107.184,107.2172,2150.0
2018-04-17 13:00:00,129.09,129.18,129.04,129.04,3344.0,107.1923,107.2671,107.1508,107.1508,3344.0
2018-04-17 13:30:00,129.04,129.22,129.02,129.22,4682.0,107.1508,107.3003,107.1342,107.3003,4682.0
2018-04-17 14:00:00,129.19,129.28,129.05,129.18,6850.0,107.2754,107.3501,107.1591,107.2671,6850.0
2018-04-17 14:30:00,129.09,129.3,129.06,129.3,6240.0,107.1923,107.3667,107.1674,107.3667,6240.0
2018-04-17 15:00:00,129.24,129.35,129.21,129.3,6849.0,107.3169,107.4082,107.292,107.3667,6849.0
2018-04-17 15:30:00,129.22,129.41,129.14,129.29,57563.0,107.3003,107.4581,107.2339,107.3584,57563.0
2018-04-18 09:30:00,129.47,129.63,129.23,129.42,8363.0,107.5079,107.6407,107.3086,107.4664,8363.0
2018-04-18 10:00:00,129.39,129.39,129.11,129.25,4310.0,107.4414,107.4414,107.2089,107.3252,4310.0
2018-04-18 10:30:00,129.36,129.44,129.24,129.4,5203.0,107.4165,107.483,107.3169,107.4498,5203.0
2018-04-18 11:00:00,129.44,129.58,129.34,129.46,3429.0,107.483,107.5992,107.3999,107.4996,3429.0
2018-04-18 11:30:00,129.41,129.44,129.26,129.42,2434.0,107.4581,107.483,107.3335,107.4664,2434.0
2018-04-18 12:00:00,129.33,129.33,129.33,129.33,200.0,107.3916,107.3916,107.3916,107.3916,200.0
2018-04-18 12:30:00,129.3,129.33,129.19,129.33,1452.0,107.3667,107.3916,107.2754,107.3916,1452.0
2018-04-18 13:00:00,129.31,129.35,129.3,129.32,1178.0,107.375,107.4082,107.3667,107.3833,1178.0
2018-04-18 13:30:00,129.32,129.39,129.26,129.29,2206.0,107.3833,107.4414,107.3335,107.3584,2206.0
2018-04-18 14:00:00,129.21,129.43,129.19,129.26,3090.0,107.292,107.4747,107.2754,107.3335,3090.0
2018-04-18 14:30:00,129.26,129.38,129.23,129.26,4200.0,107.3335,107.4331,107.3086,107.3335,4200.0
2018-04-18 15:00:00,129.25,129.28,129.18,129.2,4159.0,107.3252,107.3501,107.2671,107.2837,4159.0
2018-04-18 15:30:00,129.2,129.24,129.02,129.09,14436.0,107.2837,107.3169,107.1342,107.1923,14436.0
2018-04-19 09:30:00,128.79,128.79,128.06,128.25,7494.0,106.9432,106.9432,106.3371,106.4948,7494.0
2018-04-19 10:00:00,128.25,128.59,128.2,128.45,4588.0,106.4948,106.7772,106.4533,106.6609,4588.0
2018-04-19 10:30:00,128.51,128.52,128.25,128.31,4476.0,106.7107,106.719,106.4948,106.5446,4476.0
2018-04-19 11:00:00,128.32,128.42,128.21,128.36,7017.0,106.553,106.636,106.4616,106.5862,7017.0
2018-04-19 11:30:00,128.43,128.44,128.23,128.3,11722.0,106.6443,106.6526,106.4782,106.5363,11722.0
2018-04-19 12:00:00,128.3,128.36,128.22,128.31,16085.0,106.5363,106.5862,106.4699,106.5446,16085.0
2018-04-19 12:30:00,128.28,128.38,128.27,128.3,3706.0,106.5197,106.6028,106.5114,106.5363,3706.0
2018-04-19 13:00:00,128.28,128.37,128.0,128.3,17631.0,106.5197,106.5945,106.2872,106.5363,17631.0
2018-04-19 13:30:00,128.29,128.41,128.28,128.3,2000.0,106.528,106.6277,106.5197,106.5363,2000.0
2018-04-19 14:00:00,128.31,128.39,128.27,128.35,4733.0,106.5446,106.6111,106.5114,106.5779,4733.0
2018-04-19 14:30:00,128.33,128.42,128.28,128.34,5922.0,106.5613,106.636,106.5197,106.5696,5922.0
2018-04-19 15:00:00,128.33,128.44,128.31,128.35,5703.0,106.5613,106.6526,106.5446,106.5779,5703.0
2018-04-19 15:30:00,128.35,128.6,128.33,128.44,19912.0,106.5779,106.7855,106.5613,106.6526,19912.0
2018-04-20 09:30:00,128.95,129.17,128.95,129.17,4829.0,107.0761,107.2588,107.0761,107.2588,4829.0
2018-04-20 10:00:00,129.14,129.14,128.91,129.14,5187.0,107.2339,107.2339,107.0429,107.2339,5187.0
2018-04-20 10:30:00,129.15,129.17,128.98,128.99,9049.0,107.2422,107.2588,107.101,107.1093,9049.0
2018-04-20 11:00:00,128.99,129.0,128.8,128.86,17290.0,107.1093,107.1176,106.9515,107.0014,17290.0
2018-04-20 11:30:00,128.87,129.2,128.87,129.0,14085.0,107.0097,107.2837,107.0097,107.1176,14085.0
2018-04-20 12:00:00,129.0,129.0,128.82,129.0,6404.0,107.1176,107.1176,106.9681,107.1176,6404.0
2018-04-20 12:30:00,128.89,129.0,128.8,128.93,8499.0,107.0263,107.1176,106.9515,107.0595,8499.0
2018-04-20 13:00:00,128.92,129.22,128.85,129.22,5350.0,107.0512,107.3003,106.993,107.3003,5350.0
2018-04-20 13:30:00,129.22,129.34,129.15,129.31,4464.0,107.3003,107.3999,107.2422,107.375,4464.0
2018-04-20 14:00:00,129.31,129.31,129.08,129.12,5918.0,107.375,107.375,107.184,107.2172,5918.0
2018-04-20 14:30:00,129.22,129.22,129.05,129.13,10104.0,107.3003,107.3003,107.1591,107.2256,10104.0
2018-04-20 15:00:00,129.07,129.14,128.86,128.98,17806.0,107.1757,107.2339,107.0014,107.101,17806.0
2018-04-20 15:30:00,128.96,129.23,128.9,129.15,38668.0,107.0844,107.3086,107.0346,107.2422,38668.0
2018-04-23 09:30:00,129.36,129.36,128.94,129.1,8351.0,107.4165,107.4165,107.0678,107.2006,8351.0
2018-04-23 10:00:00,129.12,129.22,128.96,129.19,5520.0,107.2172,107.3003,107.0844,107.2754,5520.0
2018-04-23 10:30:00,129.18,129.26,129.1,129.2,3710.0,107.2671,107.3335,107.2006,107.2837,3710.0
2018-04-23 11:00:00,129.16,129.37,129.15,129.21,7255.0,107.2505,107.4248,107.2422,107.292,7255.0
2018-04-23 11:30:00,129.28,129.32,129.09,129.1,1481.0,107.3501,107.3833,107.1923,107.2006,1481.0
2018-04-23 12:00:00,129.22,129.24,129.08,129.11,1288.0,107.3003,107.3169,107.184,107.2089,1288.0
2018-04-23 12:30:00,129.07,129.1,128.96,129.06,1549.0,107.1757,107.2006,107.0844,107.1674,1549.0
2018-04-23 13:00:00,129.04,129.09,128.99,129.05,1173.0,107.1508,107.1923,107.1093,107.1591,1173.0
2018-04-23 13:30:00,129.06,129.09,129.04,129.05,1702.0,107.1674,107.1923,107.1508,107.1591,1702.0
2018-04-23 14:00:00,129.08,129.08,128.83,128.84,5927.0,107.184,107.184,106.9764,106.9847,5927.0
2018-04-23 14:30:00,128.86,129.0,128.83,128.84,3017.0,107.0014,107.1176,106.9764,106.9847,3017.0
2018-04-23 15:00:00,128.74,128.99,128.74,128.91,6269.0,106.9017,107.1093,106.9017,107.0429,6269.0
2018-04-23 15:30:00,128.89,129.17,128.84,129.07,40433.0,107.0263,107.2588,106.9847,107.1757,40433.0
2018-04-24 09:30:00,130.5,130.6,130.34,130.44,15734.0,108.3632,108.4462,108.2303,108.3133,15734.0
2018-04-24 10:00:00,130.5,130.64,130.29,130.34,9103.0,108.3632,108.4794,108.1888,108.2303,9103.0
2018-04-24 10:30:00,130.3,130.47,130.21,130.21,4764.0,108.1971,108.3382,108.1223,108.1223,4764.0
2018-04-24 11:00:00,130.2,130.42,130.15,130.39,6331.0,108.114,108.2967,108.0725,108.2718,6331.0
2018-04-24 11:30:00,130.38,130.43,130.15,130.25,5595.0,108.2635,108.305,108.0725,108.1556,5595.0
2018-04-24 12:00:00,130.22,130.23,129.88,129.95,3721.0,108.1307,108.139,107.8483,107.9065,3721.0
2018-04-24 12:30:00,129.99,130.07,129.63,129.63,12676.0,107.9397,108.0061,107.6407,107.6407,12676.0
2018-04-24 13:00:00,129.61,129.85,129.61,129.67,3923.0,107.6241,107.8234,107.6241,107.674,3923.0
2018-04-24 13:30:00,129.71,129.71,129.37,129.37,3864.0,107.7072,107.7072,107.4248,107.4248,3864.0
2018-04-24 14:00:00,129.38,129.47,129.16,129.27,10308.0,107.4331,107.5079,107.2505,107.3418,10308.0
2018-04-24 14:30:00,129.15,129.32,129.08,129.27,5610.0,107.2422,107.3833,107.184,107.3418,5610.0
2018-04-24 15:00:00,129.23,129.54,129.23,129.43,5502.0,107.3086,107.566,107.3086,107.4747,5502.0
2018-04-24 15:30:00,129.42,129.47,129.12,129.41,14752.0,107.4664,107.5079,107.2172,107.4581,14752.0
2018-04-25 09:30:00,130.73,130.9,130.65,130.83,18527.0,108.5541,108.6953,108.4877,108.6372,18527.0
2018-04-25 10:00:00,130.75,130.99,130.61,130.88,11815.0,108.5707,108.77,108.4545,108.6787,11815.0
2018-04-25 10:30:00,130.99,131.11,130.81,130.88,9251.0,108.77,108.8697,108.6206,108.6787,9251.0
2018-04-25 11:00:00,130.81,131.16,130.81,131.13,11193.0,108.6206,108.9112,108.6206,108.8863,11193.0
2018-04-25 11:30:00,131.05,131.05,130.58,130.58,23142.0,108.8199,108.8199,108.4296,108.4296,23142.0
2018-04-25 12:00:00,130.68,130.76,130.54,130.76,2662.0,108.5126,108.5791,108.3964,108.5791,2662.0
2018-04-25 12:30:00,130.76,130.82,130.68,130.72,2833.0,108.5791,108.6289,108.5126,108.5458,2833.0
2018-04-25 13:00:00,130.68,130.87,130.63,130.7,4973.0,108.5126,108.6704,108.4711,108.5292,4973.0
2018-04-25 13:30:00,130.78,130.87,130.75,130.8,3201.0,108.5957,108.6704,108.5707,108.6123,3201.0
2018-04-25 14:00:00,130.86,131.13,130.71,131.01,13402.0,108.6621,108.8863,108.5375,108.7866,13402.0
2018-04-25 14:30:00,131.01,131.24,130.95,131.23,6031.0,108.7866,108.9776,108.7368,108.9693,6031.0
2018-04-25 15:00:00,131.24,131.27,131.14,131.23,10679.0,108.9776,109.0025,108.8946,108.9693,10679.0
2018-04-25 15:30:00,131.25,131.25,130.83,131.11,18137.0,108.9859,108.9859,108.6372,108.8697,18137.0
2018-04-26 09:30:00,131.4,131.61,131.11,131.31,8952.0,109.1105,109.2849,108.8697,109.0358,8952.0
2018-04-26 10:00:00,131.3,131.47,131.28,131.38,4999.0,109.0275,109.1686,109.0108,109.0939,4999.0
2018-04-26 10:30:00,131.5,131.56,131.42,131.56,3882.0,109.1935,109.2433,109.1271,109.2433,3882.0
2018-04-26 11:00:00,131.48,131.59,131.2,131.28,8848.0,109.1769,109.2683,108.9444,109.0108,8848.0
2018-04-26 11:30:00,131.27,131.36,131.22,131.35,3045.0,109.0025,109.0773,108.961,109.069,3045.0
2018-04-26 12:00:00,131.36,131.52,131.33,131.47,4064.0,109.0773,109.2101,109.0524,109.1686,4064.0
2018-04-26 12:30:00,131.45,131.55,131.33,131.52,4330.0,109.152,109.235,109.0524,109.2101,4330.0
2018-04-26 13:00:00,131.54,131.7,131.51,131.65,2706.0,109.2267,109.3596,109.2018,109.3181,2706.0
2018-04-26 13:30:00,131.74,131.74,131.61,131.73,1781.0,109.3928,109.3928,109.2849,109.3845,1781.0
2018-04-26 14:00:00,131.66,131.72,131.61,131.72,1200.0,109.3264,109.3762,109.2849,109.3762,1200.0
2018-04-26 14:30:00,131.72,131.87,131.68,131.78,2900.0,109.3762,109.5008,109.343,109.426,2900.0
2018-04-26 15:00:00,131.79,131.85,131.66,131.68,6291.0,109.4343,109.4842,109.3264,109.343,6291.0
2018-04-26 15:30:00,131.67,131.72,131.52,131.64,18450.0,109.3347,109.3762,109.2101,109.3098,18450.0
2018-04-27 09:30:00,131.39,131.65,131.22,131.31,6251.0,109.1022,109.3181,108.961,109.0358,6251.0
2018-04-27 10:00:00,131.42,131.42,131.02,131.32,10938.0,109.1271,109.1271,108.7949,109.0441,10938.0
2018-04-27 10:30:00,131.28,131.28,131.01,131.02,3701.0,109.0108,109.0108,108.7866,108.7949,3701.0
2018-04-27 11:00:00,131.04,131.38,131.04,131.38,2464.0,108.8116,109.0939,108.8116,109.0939,2464.0
2018-04-27 11:30:00,131.32,131.33,131.09,131.1,16878.0,109.0441,109.0524,108.8531,108.8614,16878.0
2018-04-27 12:00:00,131.14,131.29,131.11,131.19,5479.0,108.8946,109.0191,108.8697,108.9361,5479.0
2018-04-27 12:30:00,131.23,131.27,131.12,131.23,2748.0,108.9693,109.0025,108.878,108.9693,2748.0
2018-04-27 13:00:00,131.2,131.2,131.05,131.08,5891.0,108.9444,108.9444,108.8199,108.8448,5891.0
2018-04-27 13:30:00,131.09,131.09,130.96,131.08,4718.0,108.8531,108.8531,108.7451,108.8448,4718.0
2018-04-27 14:00:00,131.14,131.21,131.01,131.07,1815.0,108.8946,108.9527,108.7866,108.8365,1815.0
2018-04-27 14:30:00,131.05,131.18,131.03,131.15,5409.0,108.8199,108.9278,108.8033,108.9029,5409.0
2018-04-27 15:00:00,131.12,131.16,131.02,131.09,7051.0,108.878,108.9112,108.7949,108.8531,7051.0
2018-04-27 15:30:00,131.13,131.13,130.91,131.0,10838.0,108.8863,108.8863,108.7036,108.7783,10838.0
2018-04-30 09:30:00,131.26,131.69,131.08,131.58,8840.0,108.9942,109.3513,108.8448,109.26,8840.0
2018-04-30 10:00:00,131.49,131.78,131.38,131.46,21029.0,109.1852,109.426,109.0939,109.1603,21029.0
2018-04-30 10:30:00,131.5,131.67,131.39,131.67,5577.0,109.1935,109.3347,109.1022,109.3347,5577.0
2018-04-30 11:00:00,131.72,131.84,131.66,131.69,12925.0,109.3762,109.4759,109.3264,109.3513,12925.0
2018-04-30 11:30:00,131.76,131.76,131.43,131.43,2779.0,109.4094,109.4094,109.1354,109.1354,2779.0
2018-04-30 12:00:00,131.42,131.44,131.27,131.34,5204.0,109.1271,109.1437,109.0025,109.0607,5204.0
2018-04-30 12:30:00,131.36,131.36,131.25,131.29,2900.0,109.0773,109.0773,108.9859,109.0191,2900.0
2018-04-30 13:00:00,131.3,131.38,131.24,131.26,3806.0,109.0275,109.0939,108.9776,108.9942,3806.0
2018-04-30 13:30:00,131.36,131.39,131.25,131.27,2359.0,109.0773,109.1022,108.9859,109.0025,2359.0
2018-04-30 14:00:00,131.26,131.26,131.1,131.25,6448.0,108.9942,108.9942,108.8614,108.9859,6448.0
2018-04-30 14:30:00,131.19,131.23,131.06,131.06,5402.0,108.9361,108.9693,108.8282,108.8282,5402.0
2018-04-30 15:00:00,131.06,131.15,130.81,130.87,7538.0,108.8282,108.9029,108.6206,108.6704,7538.0
2018-04-30 15:30:00,130.92,131.09,130.84,130.97,32378.0,108.7119,108.8531,108.6455,108.7534,32378.0
2018-05-01 09:30:00,130.69,130.83,130.6,130.75,16474.0,108.5209,108.6372,108.4462,108.5707,16474.0
2018-05-01 10:00:00,130.74,130.74,130.42,130.44,9264.0,108.5624,108.5624,108.2967,108.3133,9264.0
2018-05-01 10:30:00,130.44,130.56,130.21,130.21,11009.0,108.3133,108.413,108.1223,108.1223,11009.0
2018-05-01 11:00:00,130.2,130.44,130.16,130.37,4153.0,108.114,108.3133,108.0808,108.2552,4153.0
2018-05-01 11:30:00,130.42,130.45,130.15,130.15,4449.0,108.2967,108.3216,108.0725,108.0725,4449.0
2018-05-01 12:00:00,130.24,130.33,130.22,130.32,2659.0,108.1473,108.222,108.1307,108.2137,2659.0
2018-05-01 12:30:00,130.38,130.46,130.25,130.25,4010.0,108.2635,108.3299,108.1556,108.1556,4010.0
2018-05-01 13:00:00,130.25,130.27,130.15,130.23,2085.0,108.1556,108.1722,108.0725,108.139,2085.0
2018-05-01 13:30:00,130.17,130.47,130.16,130.47,1387.0,108.0891,108.3382,108.0808,108.3382,1387.0
2018-05-01 14:00:00,130.47,130.69,130.47,130.67,5018.0,108.3382,108.5209,108.3382,108.5043,5018.0
2018-05-01 14:30:00,130.69,130.76,130.69,130.75,2400.0,108.5209,108.5791,108.5209,108.5707,2400.0
2018-05-01 15:00:00,130.73,130.75,130.53,130.58,2830.0,108.5541,108.5707,108.3881,108.4296,2830.0
2018-05-01 15:30:00,130.6,131.0,130.58,130.99,21227.0,108.4462,108.7783,108.4296,108.77,21227.0
2018-05-02 09:30:00,131.0,131.0,130.13,130.19,7989.0,108.7783,108.7783,108.0559,108.1057,7989.0
2018-05-02 10:00:00,130.15,130.27,130.15,130.17,3600.0,108.0725,108.1722,108.0725,108.0891,3600.0
2018-05-02 10:30:00,130.25,130.48,130.25,130.38,3916.0,108.1556,108.3465,108.1556,108.2635,3916.0
2018-05-02 11:00:00,130.39,130.68,130.38,130.49,4932.0,108.2718,108.5126,108.2635,108.3549,4932.0
2018-05-02 11:30:00,130.46,130.62,130.34,130.62,3150.0,108.3299,108.4628,108.2303,108.4628,3150.0
2018-05-02 12:00:00,130.51,130.58,130.45,130.54,2335.0,108.3715,108.4296,108.3216,108.3964,2335.0
2018-05-02 12:30:00,130.47,130.47,130.4,130.44,1400.0,108.3382,108.3382,108.2801,108.3133,1400.0
2018-05-02 13:00:00,130.43,130.57,130.42,130.44,1712.0,108.305,108.4213,108.2967,108.3133,1712.0
2018-05-02 13:30:00,130.5,130.5,130.39,130.44,1648.0,108.3632,108.3632,108.2718,108.3133,1648.0
2018-05-02 14:00:00,130.48,130.91,130.48,130.75,5886.0,108.3465,108.7036,108.3465,108.5707,5886.0
2018-05-02 14:30:00,130.69,130.76,130.52,130.52,4648.0,108.5209,108.5791,108.3798,108.3798,4648.0
2018-05-02 15:00:00,130.51,130.65,130.32,130.38,6600.0,108.3715,108.4877,108.2137,108.2635,6600.0
2018-05-02 15:30:00,130.28,130.38,130.09,130.18,16640.0,108.1805,108.2635,108.0227,108.0974,16640.0
2018-05-03 09:30:00,129.93,130.1,129.69,129.84,3911.0,107.8898,108.031,107.6906,107.8151,3911.0
2018-05-03 10:00:00,129.86,129.93,129.54,129.61,9307.0,107.8317,107.8898,107.566,107.6241,9307.0
2018-05-03 10:30:00,129.6,129.6,129.11,129.16,4724.0,107.6158,107.6158,107.2089,107.2505,4724.0
2018-05-03 11:00:00,129.22,129.43,129.12,129.31,3962.0,107.3003,107.4747,107.2172,107.375,3962.0
2018-05-03 11:30:00,129.25,129.35,129.1,129.28,2461.0,107.3252,107.4082,107.2006,107.3501,2461.0
2018-05-03 12:00:00,129.44,129.5,129.37,129.38,1883.0,107.483,107.5328,107.4248,107.4331,1883.0
2018-05-03 12:30:00,129.44,130.53,129.44,130.53,2669.0,107.483,108.3881,107.483,108.3881,2669.0
2018-05-03 13:00:00,130.36,130.36,130.08,130.15,2381.0,108.2469,108.2469,108.0144,108.0725,2381.0
2018-05-03 13:30:00,130.22,130.36,130.22,130.36,1700.0,108.1307,108.2469,108.1307,108.2469,1700.0
2018-05-03 14:00:00,130.23,130.24,130.08,130.19,2350.0,108.139,108.1473,108.0144,108.1057,2350.0
2018-05-03 14:30:00,130.38,130.43,130.29,130.34,2537.0,108.2635,108.305,108.1888,108.2303,2537.0
2018-05-03 15:00:00,130.21,130.31,130.13,130.22,14375.0,108.1223,108.2054,108.0559,108.1307,14375.0
2018-05-03 15:30:00,130.27,130.31,129.91,130.12,25485.0,108.1722,108.2054,107.8732,108.0476,25485.0
2018-05-04 09:30:00,129.9,130.12,129.54,130.07,4791.0,107.8649,108.0476,107.566,108.0061,4791.0
2018-05-04 10:00:00,129.93,130.27,129.93,130.27,1155.0,107.8898,108.1722,107.8898,108.1722,1155.0
2018-05-04 10:30:00,130.38,130.62,130.37,130.58,2187.0,108.2635,108.4628,108.2552,108.4296,2187.0
2018-05-04 11:00:00,130.49,130.75,130.49,130.74,1822.0,108.3549,108.5707,108.3549,108.5624,1822.0
2018-05-04 11:30:00,130.73,130.85,130.68,130.68,2980.0,108.5541,108.6538,108.5126,108.5126,2980.0
2018-05-04 12:00:00,130.84,130.9,130.82,130.89,815.0,108.6455,108.6953,108.6289,108.687,815.0
2018-05-04 12:30:00,130.91,131.0,130.91,131.0,804.0,108.7036,108.7783,108.7036,108.7783,804.0
2018-05-04 13:00:00,130.97,131.09,130.97,131.09,6027.0,108.7534,108.8531,108.7534,108.8531,6027.0
2018-05-04 13:30:00,131.01,131.1,131.01,131.1,2000.0,108.7866,108.8614,108.7866,108.8614,2000.0
2018-05-04 14:00:00,131.06,131.24,131.06,131.24,4195.0,108.8282,108.9776,108.8282,108.9776,4195.0
2018-05-04 14:30:00,131.28,131.31,131.08,131.08,2486.0,109.0108,109.0358,108.8448,108.8448,2486.0
2018-05-04 15:00:00,131.09,131.2,131.09,131.18,4966.0,108.8531,108.9444,108.8531,108.9278,4966.0
2018-05-04 15:30:00,131.16,131.32,131.03,131.25,28372.0,108.9112,109.0441,108.8033,108.9859,28372.0
2018-05-07 09:30:00,131.4,131.8,131.4,131.8,6441.0,109.1105,109.4426,109.1105,109.4426,6441.0
2018-05-07 10:00:00,131.84,131.87,131.6,131.72,7309.0,109.4759,109.5008,109.2766,109.3762,7309.0
2018-05-07 10:30:00,131.66,131.79,131.42,131.76,2150.0,109.3264,109.4343,109.1271,109.4094,2150.0
2018-05-07 11:00:00,131.64,131.84,131.62,131.83,12003.0,109.3098,109.4759,109.2932,109.4675,12003.0
2018-05-07 11:30:00,131.84,131.87,131.71,131.78,3249.0,109.4759,109.5008,109.3679,109.426,3249.0
2018-05-07 12:00:00,131.81,131.94,131.81,131.83,2641.0,109.4509,109.5589,109.4509,109.4675,2641.0
2018-05-07 12:30:00,131.78,131.83,131.74,131.8,2140.0,109.426,109.4675,109.3928,109.4426,2140.0
2018-05-07 13:00:00,131.74,131.78,131.64,131.72,2607.0,109.3928,109.426,109.3098,109.3762,2607.0
2018-05-07 13:30:00,131.63,131.81,131.63,131.63,4200.0,109.3015,109.4509,109.3015,109.3015,4200.0
2018-05-07 14:00:00,131.64,131.75,131.6,131.71,6294.0,109.3098,109.4011,109.2766,109.3679,6294.0
2018-05-07 14:30:00,131.76,131.8,131.38,131.46,8469.0,109.4094,109.4426,109.0939,109.1603,8469.0
2018-05-07 15:00:00,131.46,131.56,131.15,131.22,10316.0,109.1603,109.2433,108.9029,108.961,10316.0
2018-05-07 15:30:00,131.33,131.5,131.33,131.5,14309.0,109.0524,109.1935,109.0524,109.1935,14309.0
2018-05-08 09:30:00,130.63,130.79,130.46,130.7,10336.0,108.4711,108.604,108.3299,108.5292,10336.0
2018-05-08 10:00:00,130.61,130.78,130.57,130.57,4745.0,108.4545,108.5957,108.4213,108.4213,4745.0
2018-05-08 10:30:00,130.63,130.82,130.63,130.73,10727.0,108.4711,108.6289,108.4711,108.5541,10727.0
2018-05-08 11:00:00,130.71,130.87,130.62,130.73,2849.0,108.5375,108.6704,108.4628,108.5541,2849.0
2018-05-08 11:30:00,130.64,130.68,130.47,130.68,2823.0,108.4794,108.5126,108.3382,108.5126,2823.0
2018-05-08 12:00:00,130.7,130.7,130.46,130.47,3500.0,108.5292,108.5292,108.3299,108.3382,3500.0
2018-05-08 12:30:00,130.57,130.59,130.45,130.49,4840.0,108.4213,108.4379,108.3216,108.3549,4840.0
2018-05-08 13:00:00,130.54,130.62,130.51,130.59,777.0,108.3964,108.4628,108.3715,108.4379,777.0
2018-05-08 13:30:00,130.67,130.84,130.61,130.61,1440.0,108.5043,108.6455,108.4545,108.4545,1440.0
2018-05-08 14:00:00,130.68,130.88,130.56,130.61,5256.0,108.5126,108.6787,108.413,108.4545,5256.0
2018-05-08 14:30:00,130.71,130.76,130.52,130.66,3850.0,108.5375,108.5791,108.3798,108.496,3850.0
2018-05-08 15:00:00,130.66,130.87,130.59,130.8,7373.0,108.496,108.6704,108.4379,108.6123,7373.0
2018-05-08 15:30:00,130.78,130.98,130.78,130.9,18740.0,108.5957,108.7617,108.5957,108.6953,18740.0
2018-05-09 09:30:00,135.14,135.44,134.96,135.19,40713.0,112.2161,112.4652,112.0666,112.2576,40713.0
2018-05-09 10:00:00,135.11,135.44,135.07,135.31,18033.0,112.1912,112.4652,112.1579,112.3572,18033.0
2018-05-09 10:30:00,135.3,135.45,135.09,135.28,27888.0,112.3489,112.4735,112.1746,112.3323,27888.0
2018-05-09 11:00:00,135.32,135.48,135.14,135.43,25077.0,112.3655,112.4984,112.2161,112.4569,25077.0
2018-05-09 11:30:00,135.33,135.34,135.2,135.24,13704.0,112.3738,112.3821,112.2659,112.2991,13704.0
2018-05-09 12:00:00,135.28,135.58,135.28,135.52,9585.0,112.3323,112.5814,112.3323,112.5316,9585.0
2018-05-09 12:30:00,135.59,135.7,135.47,135.65,5514.0,112.5897,112.6811,112.4901,112.6396,5514.0
2018-05-09 13:00:00,135.7,135.81,135.51,135.62,6410.0,112.6811,112.7724,112.5233,112.6146,6410.0
2018-05-09 13:30:00,135.61,135.83,135.57,135.81,15137.0,112.6063,112.789,112.5731,112.7724,15137.0
2018-05-09 14:00:00,135.76,135.84,135.62,135.74,14088.0,112.7309,112.7973,112.6146,112.7143,14088.0
2018-05-09 14:30:00,135.78,135.88,135.76,135.88,16011.0,112.7475,112.8305,112.7309,112.8305,16011.0
2018-05-09 15:00:00,135.85,136.05,135.81,136.05,33254.0,112.8056,112.9717,112.7724,112.9717,33254.0
2018-05-09 15:30:00,136.05,136.29,136.01,136.27,62331.0,112.9717,113.171,112.9385,113.1544,62331.0
2018-05-10 09:30:00,138.35,138.68,138.23,138.44,27692.0,114.8816,115.1556,114.7819,114.9563,27692.0
2018-05-10 10:00:00,138.44,138.44,138.15,138.26,14127.0,114.9563,114.9563,114.7155,114.8068,14127.0
2018-05-10 10:30:00,138.28,138.49,138.27,138.29,11342.0,114.8234,114.9978,114.8151,114.8317,11342.0
2018-05-10 11:00:00,138.3,138.35,138.2,138.3,6471.0,114.84,114.8816,114.757,114.84,6471.0
2018-05-10 11:30:00,138.29,138.32,138.21,138.22,10438.0,114.8317,114.8566,114.7653,114.7736,10438.0
2018-05-10 12:00:00,138.22,138.5,138.22,138.5,9721.0,114.7736,115.0061,114.7736,115.0061,9721.0
2018-05-10 12:30:00,138.43,138.53,138.41,138.43,8644.0,114.948,115.031,114.9314,114.948,8644.0
2018-05-10 13:00:00,138.5,138.56,138.42,138.42,10132.0,115.0061,115.0559,114.9397,114.9397,10132.0
2018-05-10 13:30:00,138.41,138.41,138.25,138.28,5558.0,114.9314,114.9314,114.7985,114.8234,5558.0
2018-05-10 14:00:00,138.26,138.33,138.19,138.31,6203.0,114.8068,114.8649,114.7487,114.8483,6203.0
2018-05-10 14:30:00,138.34,138.42,138.15,138.42,7776.0,114.8733,114.9397,114.7155,114.9397,7776.0
2018-05-10 15:00:00,138.44,138.55,138.34,138.45,8491.0,114.9563,115.0476,114.8733,114.9646,8491.0
2018-05-10 15:30:00,138.42,138.47,138.31,138.39,18971.0,114.9397,114.9812,114.8483,114.9148,18971.0
2018-05-11 09:30:00,137.98,138.08,137.85,138.06,4820.0,114.5743,114.6574,114.4664,114.6407,4820.0
2018-05-11 10:00:00,138.1,138.16,138.01,138.12,7787.0,114.674,114.7238,114.5992,114.6906,7787.0
2018-05-11 10:30:00,138.03,138.03,137.87,137.87,4462.0,114.6158,114.6158,114.483,114.483,4462.0
2018-05-11 11:00:00,137.99,138.0,137.78,137.78,1950.0,114.5826,114.5909,114.4082,114.4082,1950.0
2018-05-11 11:30:00,137.79,137.85,137.78,137.82,2307.0,114.4165,114.4664,114.4082,114.4415,2307.0
2018-05-11 12:00:00,137.8,137.84,137.65,137.67,3308.0,114.4249,114.4581,114.3003,114.3169,3308.0
2018-05-11 12:30:00,137.6,137.73,137.6,137.67,2300.0,114.2588,114.3667,114.2588,114.3169,2300.0
2018-05-11 13:00:00,137.65,137.88,137.65,137.75,4588.0,114.3003,114.4913,114.3003,114.3833,4588.0
2018-05-11 13:30:00,137.67,137.88,137.67,137.88,1903.0,114.3169,114.4913,114.3169,114.4913,1903.0
2018-05-11 14:00:00,137.81,137.9,137.66,137.9,4743.0,114.4332,114.5079,114.3086,114.5079,4743.0
2018-05-11 14:30:00,137.9,137.92,137.71,137.84,4257.0,114.5079,114.5245,114.3501,114.4581,4257.0
2018-05-11 15:00:00,137.89,137.92,137.8,137.88,2719.0,114.4996,114.5245,114.4249,114.4913,2719.0
2018-05-11 15:30:00,137.8,138.07,137.78,138.04,64816.0,114.4249,114.6491,114.4082,114.6241,64816.0
2018-05-14 09:30:00,138.04,138.38,138.0,138.37,7804.0,114.6241,114.9065,114.5909,114.8982,7804.0
2018-05-14 10:00:00,138.29,138.4,138.14,138.24,5118.0,114.8317,114.9231,114.7072,114.7902,5118.0
2018-05-14 10:30:00,138.26,138.32,138.25,138.26,1559.0,114.8068,114.8566,114.7985,114.8068,1559.0
2018-05-14 11:00:00,138.22,138.3,138.21,138.3,1825.0,114.7736,114.84,114.7653,114.84,1825.0
2018-05-14 11:30:00,138.25,138.31,138.21,138.27,4317.0,114.7985,114.8483,114.7653,114.8151,4317.0
2018-05-14 12:00:00,138.27,138.42,138.24,138.41,1734.0,114.8151,114.9397,114.7902,114.9314,1734.0
2018-05-14 12:30:00,138.42,138.45,138.33,138.34,5285.0,114.9397,114.9646,114.8649,114.8733,5285.0
2018-05-14 13:00:00,138.32,138.33,138.13,138.13,3180.0,114.8566,114.8649,114.6989,114.6989,3180.0
2018-05-14 13:30:00,138.13,138.28,138.13,138.24,4896.0,114.6989,114.8234,114.6989,114.7902,4896.0
2018-05-14 14:00:00,138.25,138.25,138.07,138.24,3601.0,114.7985,114.7985,114.6491,114.7902,3601.0
2018-05-14 14:30:00,138.2,138.31,138.2,138.31,4234.0,114.757,114.8483,114.757,114.8483,4234.0
2018-05-14 15:00:00,138.34,138.34,138.2,138.31,6981.0,114.8733,114.8733,114.757,114.8483,6981.0
2018-05-14 15:30:00,138.22,138.3,138.13,138.21,15201.0,114.7736,114.84,114.6989,114.7653,15201.0
2018-05-15 09:30:00,136.44,136.46,136.13,136.13,19364.0,113.2955,113.3122,113.0381,113.0381,19364.0
2018-05-15 10:00:00,136.12,136.23,136.11,136.15,11131.0,113.0298,113.1212,113.0215,113.0547,11131.0
2018-05-15 10:30:00,136.22,136.34,136.18,136.33,2717.0,113.1129,113.2125,113.0797,113.2042,2717.0
2018-05-15 11:00:00,136.32,136.39,136.22,136.35,2599.0,113.1959,113.254,113.1129,113.2208,2599.0
2018-05-15 11:30:00,136.29,136.32,136.21,136.21,2681.0,113.171,113.1959,113.1046,113.1046,2681.0
2018-05-15 12:00:00,136.21,136.31,136.08,136.31,1800.0,113.1046,113.1876,112.9966,113.1876,1800.0
2018-05-15 12:30:00,136.32,136.37,136.23,136.35,3139.0,113.1959,113.2374,113.1212,113.2208,3139.0
2018-05-15 13:00:00,136.27,136.27,136.15,136.21,1340.0,113.1544,113.1544,113.0547,113.1046,1340.0
2018-05-15 13:30:00,136.22,136.22,135.98,135.98,5507.0,113.1129,113.1129,112.9136,112.9136,5507.0
2018-05-15 14:00:00,136.0,136.12,135.95,136.12,5679.0,112.9302,113.0298,112.8887,113.0298,5679.0
2018-05-15 14:30:00,136.09,136.18,135.98,135.98,10560.0,113.0049,113.0797,112.9136,112.9136,10560.0
2018-05-15 15:00:00,136.02,136.05,135.93,135.96,16407.0,112.9468,112.9717,112.8721,112.897,16407.0
2018-05-15 15:30:00,135.93,136.21,135.93,136.19,20574.0,112.8721,113.1046,112.8721,113.088,20574.0
2018-05-16 09:30:00,136.93,137.24,136.93,137.24,8996.0,113.7024,113.9598,113.7024,113.9598,8996.0
2018-05-16 10:00:00,137.24,137.24,136.86,137.0,4212.0,113.9598,113.9598,113.6443,113.7606,4212.0
2018-05-16 10:30:00,137.07,137.07,136.85,136.85,1800.0,113.8187,113.8187,113.636,113.636,1800.0
2018-05-16 11:00:00,136.94,137.04,136.92,136.99,21396.0,113.7107,113.7938,113.6941,113.7523,21396.0
2018-05-16 11:30:00,136.96,137.16,136.96,137.16,4246.0,113.7273,113.8934,113.7273,113.8934,4246.0
2018-05-16 12:00:00,137.23,137.31,137.15,137.15,3331.0,113.9515,114.018,113.8851,113.8851,3331.0
2018-05-16 12:30:00,137.21,137.44,137.17,137.38,3800.0,113.9349,114.1259,113.9017,114.0761,3800.0
2018-05-16 13:00:00,137.46,137.46,137.32,137.33,1000.0,114.1425,114.1425,114.0263,114.0346,1000.0
2018-05-16 13:30:00,137.29,137.37,137.28,137.3,925.0,114.0014,114.0678,113.9931,114.0097,925.0
2018-05-16 14:00:00,137.37,137.53,137.37,137.53,3355.0,114.0678,114.2007,114.0678,114.2007,3355.0
2018-05-16 14:30:00,137.52,137.66,137.49,137.57,6452.0,114.1923,114.3086,114.1674,114.2339,6452.0
2018-05-16 15:00:00,137.55,137.55,137.35,137.4,3314.0,114.2173,114.2173,114.0512,114.0927,3314.0
2018-05-16 15:30:00,137.37,137.39,137.15,137.37,9997.0,114.0678,114.0844,113.8851,114.0678,9997.0
2018-05-17 09:30:00,137.0,137.0,136.65,136.75,5859.0,113.7606,113.7606,113.4699,113.553,5859.0
2018-05-17 10:00:00,136.78,136.97,136.75,136.87,4349.0,113.5779,113.7356,113.553,113.6526,4349.0
2018-05-17 10:30:00,136.95,137.06,136.86,137.05,3335.0,113.719,113.8104,113.6443,113.8021,3335.0
2018-05-17 11:00:00,137.04,137.04,136.89,136.93,3000.0,113.7938,113.7938,113.6692,113.7024,3000.0
2018-05-17 11:30:00,136.98,137.04,136.94,136.94,1171.0,113.7439,113.7938,113.7107,113.7107,1171.0
2018-05-17 12:00:00,136.93,137.06,136.93,136.94,2632.0,113.7024,113.8104,113.7024,113.7107,2632.0
2018-05-17 12:30:00,136.99,137.05,136.82,136.91,2205.0,113.7523,113.8021,113.6111,113.6858,2205.0
2018-05-17 13:00:00,136.85,136.89,136.79,136.84,1100.0,113.636,113.6692,113.5862,113.6277,1100.0
2018-05-17 13:30:00,136.82,136.84,136.55,136.56,2741.0,113.6111,113.6277,113.3869,113.3952,2741.0
2018-05-17 14:00:00,136.55,136.64,136.46,136.62,4494.0,113.3869,113.4616,113.3122,113.445,4494.0
2018-05-17 14:30:00,136.68,136.79,136.63,136.74,1523.0,113.4948,113.5862,113.4533,113.5447,1523.0
2018-05-17 15:00:00,136.74,136.83,136.6,136.65,7613.0,113.5447,113.6194,113.4284,113.4699,7613.0
2018-05-17 15:30:00,136.64,136.69,136.51,136.62,9474.0,113.4616,113.5031,113.3537,113.445,9474.0
2018-05-18 09:30:00,136.5,136.5,135.98,135.98,12414.0,113.3454,113.3454,112.9136,112.9136,12414.0
2018-05-18 10:00:00,135.95,136.01,135.81,136.01,3461.0,112.8887,112.9385,112.7724,112.9385,3461.0
2018-05-18 10:30:00,135.96,135.96,135.67,135.78,12691.0,112.897,112.897,112.6562,112.7475,12691.0
2018-05-18 11:00:00,135.81,135.9,135.75,135.75,4534.0,112.7724,112.8471,112.7226,112.7226,4534.0
2018-05-18 11:30:00,135.77,135.92,135.75,135.84,6741.0,112.7392,112.8638,112.7226,112.7973,6741.0
2018-05-18 12:00:00,135.91,135.91,135.73,135.83,6095.0,112.8555,112.8555,112.706,112.789,6095.0
2018-05-18 12:30:00,135.82,135.92,135.72,135.91,4405.0,112.7807,112.8638,112.6977,112.8555,4405.0
2018-05-18 13:00:00,135.86,135.96,135.86,135.93,7932.0,112.8139,112.897,112.8139,112.8721,7932.0
2018-05-18 13:30:00,135.89,135.91,135.79,135.9,25255.0,112.8388,112.8555,112.7558,112.8471,25255.0
2018-05-18 14:00:00,135.88,135.94,135.79,135.94,10106.0,112.8305,112.8804,112.7558,112.8804,10106.0
2018-05-18 14:30:00,135.93,135.97,135.89,135.97,4720.0,112.8721,112.9053,112.8388,112.9053,4720.0
2018-05-18 15:00:00,135.93,135.96,135.82,135.94,8911.0,112.8721,112.897,112.7807,112.8804,8911.0
2018-05-18 15:30:00,135.93,136.08,135.93,136.05,21152.0,112.8721,112.9966,112.8721,112.9717,21152.0
2018-05-21 09:30:00,136.49,136.49,136.03,136.18,5395.0,113.3371,113.3371,112.9551,113.0797,5395.0
2018-05-21 10:00:00,136.23,136.32,136.16,136.32,3700.0,113.1212,113.1959,113.063,113.1959,3700.0
2018-05-21 10:30:00,136.33,136.51,136.33,136.51,8085.0,113.2042,113.3537,113.2042,113.3537,8085.0
2018-05-21 11:00:00,136.5,136.57,136.21,136.21,3900.0,113.3454,113.4035,113.1046,113.1046,3900.0
2018-05-21 11:30:00,136.22,136.3,136.22,136.3,1000.0,113.1129,113.1793,113.1129,113.1793,1000.0
2018-05-21 12:00:00,136.27,136.42,136.25,136.42,2236.0,113.1544,113.2789,113.1378,113.2789,2236.0
2018-05-21 12:30:00,136.36,136.43,136.35,136.42,1220.0,113.2291,113.2872,113.2208,113.2789,1220.0
2018-05-21 13:00:00,136.42,136.48,136.38,136.47,1815.0,113.2789,113.3288,113.2457,113.3205,1815.0
2018-05-21 13:30:00,136.5,136.52,136.43,136.46,1713.0,113.3454,113.362,113.2872,113.3122,1713.0
2018-05-21 14:00:00,136.52,136.52,136.36,136.44,1100.0,113.362,113.362,113.2291,113.2955,1100.0
2018-05-21 14:30:00,136.39,136.49,136.32,136.49,3201.0,113.254,113.3371,113.1959,113.3371,3201.0
2018-05-21 15:00:00,136.4,136.51,136.26,136.28,5660.0,113.2623,113.3537,113.1461,113.1627,5660.0
2018-05-21 15:30:00,136.3,136.47,136.24,136.37,17347.0,113.1793,113.3205,113.1295,113.2374,17347.0
2018-05-22 09:30:00,136.5,136.5,136.0,136.32,16096.0,113.3454,113.3454,112.9302,113.1959,16096.0
2018-05-22 10:00:00,136.26,136.26,136.02,136.05,5558.0,113.1461,113.1461,112.9468,112.9717,5558.0
2018-05-22 10:30:00,136.12,136.12,135.87,135.9,7864.0,113.0298,113.0298,112.8222,112.8471,7864.0
2018-05-22 11:00:00,135.98,136.23,135.94,136.14,14288.0,112.9136,113.1212,112.8804,113.0464,14288.0
2018-05-22 11:30:00,136.14,136.14,135.93,135.93,2745.0,113.0464,113.0464,112.8721,112.8721,2745.0
2018-05-22 12:00:00,135.94,135.99,135.85,135.85,3770.0,112.8804,112.9219,112.8056,112.8056,3770.0
2018-05-22 12:30:00,135.85,135.9,135.84,135.86,3200.0,112.8056,112.8471,112.7973,112.8139,3200.0
2018-05-22 13:00:00,135.93,135.93,135.8,135.82,2900.0,112.8721,112.8721,112.7641,112.7807,2900.0
2018-05-22 13:30:00,135.83,135.87,135.77,135.82,3958.0,112.789,112.8222,112.7392,112.7807,3958.0
2018-05-22 14:00:00,135.83,136.03,135.82,135.94,4276.0,112.789,112.9551,112.7807,112.8804,4276.0
2018-05-22 14:30:00,135.92,136.01,135.88,135.89,4831.0,112.8638,112.9385,112.8305,112.8388,4831.0
2018-05-22 15:00:00,135.88,136.01,135.8,135.98,5300.0,112.8305,112.9385,112.7641,112.9136,5300.0
2018-05-22 15:30:00,135.97,135.97,135.66,135.75,12542.0,112.9053,112.9053,112.6479,112.7226,12542.0
2018-05-23 09:30:00,134.6,134.6,133.83,134.29,12534.0,111.7677,111.7677,111.1283,111.5103,12534.0
2018-05-23 10:00:00,134.34,134.42,134.26,134.31,7045.0,111.5518,111.6182,111.4853,111.5269,7045.0
2018-05-23 10:30:00,134.28,134.28,133.89,134.15,5812.0,111.502,111.502,111.1781,111.394,5812.0
2018-05-23 11:00:00,134.06,134.41,134.06,134.28,2936.0,111.3193,111.6099,111.3193,111.502,2936.0
2018-05-23 11:30:00,134.37,134.42,134.27,134.27,3657.0,111.5767,111.6182,111.4936,111.4936,3657.0
2018-05-23 12:00:00,134.28,134.28,134.22,134.22,2511.0,111.502,111.502,111.4521,111.4521,2511.0
2018-05-23 12:30:00,134.21,134.42,134.21,134.36,2370.0,111.4438,111.6182,111.4438,111.5684,2370.0
2018-05-23 13:00:00,134.33,134.33,134.17,134.22,1061.0,111.5435,111.5435,111.4106,111.4521,1061.0
2018-05-23 13:30:00,134.24,134.29,134.24,134.25,1377.0,111.4687,111.5103,111.4687,111.477,1377.0
2018-05-23 14:00:00,134.29,134.6,134.29,134.52,3647.0,111.5103,111.7677,111.5103,111.7012,3647.0
2018-05-23 14:30:00,134.54,134.59,134.46,134.59,2859.0,111.7178,111.7594,111.6514,111.7594,2859.0
2018-05-23 15:00:00,134.6,134.71,134.59,134.71,3875.0,111.7677,111.859,111.7594,111.859,3875.0
2018-05-23 15:30:00,134.7,134.89,134.63,134.84,12431.0,111.8507,112.0085,111.7926,111.967,12431.0
2018-05-24 09:30:00,132.4,132.69,132.01,132.27,49353.0,109.9409,110.1817,109.617,109.8329,49353.0
2018-05-24 10:00:00,132.18,132.48,132.12,132.18,13185.0,109.7582,110.0073,109.7084,109.7582,13185.0
2018-05-24 10:30:00,132.11,132.16,131.86,131.9,26831.0,109.7001,109.7416,109.4925,109.5257,26831.0
2018-05-24 11:00:00,131.85,132.43,131.79,132.43,29380.0,109.4842,109.9658,109.4343,109.9658,29380.0
2018-05-24 11:30:00,132.4,132.45,132.31,132.44,4924.0,109.9409,109.9824,109.8661,109.9741,4924.0
2018-05-24 12:00:00,132.46,132.56,132.41,132.53,4141.0,109.9907,110.0737,109.9492,110.0488,4141.0
2018-05-24 12:30:00,132.54,132.56,132.37,132.38,2700.0,110.0571,110.0737,109.9159,109.9243,2700.0
2018-05-24 13:00:00,132.46,132.65,132.46,132.56,5313.0,109.9907,110.1485,109.9907,110.0737,5313.0
2018-05-24 13:30:00,132.65,132.82,132.58,132.81,4765.0,110.1485,110.2896,110.0903,110.2813,4765.0
2018-05-24 14:00:00,132.77,132.77,132.55,132.6,4715.0,110.2481,110.2481,110.0654,110.1069,4715.0
2018-05-24 14:30:00,132.59,132.64,132.48,132.56,2852.0,110.0986,110.1401,110.0073,110.0737,2852.0
2018-05-24 15:00:00,132.49,132.49,132.3,132.4,11937.0,110.0156,110.0156,109.8578,109.9409,11937.0
2018-05-24 15:30:00,132.36,132.46,132.18,132.44,31882.0,109.9076,109.9907,109.7582,109.9741,31882.0
2018-05-25 09:30:00,129.8,129.91,129.61,129.8,33848.0,107.7819,107.8732,107.6241,107.7819,33848.0
2018-05-25 10:00:00,129.77,130.15,129.76,130.08,9915.0,107.757,108.0725,107.7487,108.0144,9915.0
2018-05-25 10:30:00,130.13,130.17,130.04,130.12,10258.0,108.0559,108.0891,107.9812,108.0476,10258.0
2018-05-25 11:00:00,130.15,130.22,130.15,130.15,5775.0,108.0725,108.1307,108.0725,108.0725,5775.0
2018-05-25 11:30:00,130.2,130.22,130.11,130.11,3795.0,108.114,108.1307,108.0393,108.0393,3795.0
2018-05-25 12:00:00,130.18,130.19,130.05,130.13,10448.0,108.0974,108.1057,107.9895,108.0559,10448.0
2018-05-25 12:30:00,130.07,130.13,130.05,130.09,5850.0,108.0061,108.0559,107.9895,108.0227,5850.0
2018-05-25 13:00:00,130.09,130.12,130.05,130.07,8493.0,108.0227,108.0476,107.9895,108.0061,8493.0
2018-05-25 13:30:00,130.08,130.08,129.96,129.99,11077.0,108.0144,108.0144,107.9148,107.9397,11077.0
2018-05-25 14:00:00,130.01,130.07,130.0,130.07,2492.0,107.9563,108.0061,107.948,108.0061,2492.0
2018-05-25 14:30:00,130.07,130.08,129.95,129.99,12876.0,108.0061,108.0144,107.9065,107.9397,12876.0
2018-05-25 15:00:00,129.96,130.0,129.91,130.0,11457.0,107.9148,107.948,107.8732,107.948,11457.0
2018-05-25 15:30:00,129.99,130.01,129.86,129.98,28829.0,107.9397,107.9563,107.8317,107.9314,28829.0
2018-05-29 09:30:00,127.43,127.66,127.27,127.55,39358.0,105.8139,106.0049,105.6811,105.9136,39358.0
2018-05-29 10:00:00,127.51,127.83,127.5,127.72,20183.0,105.8804,106.1461,105.872,106.0547,20183.0
2018-05-29 10:30:00,127.66,127.66,127.39,127.42,32469.0,106.0049,106.0049,105.7807,105.8056,32469.0
2018-05-29 11:00:00,127.33,127.33,127.05,127.12,36304.0,105.7309,105.7309,105.4984,105.5565,36304.0
2018-05-29 11:30:00,127.13,127.13,126.68,126.74,9384.0,105.5648,105.5648,105.1911,105.241,9384.0
2018-05-29 12:00:00,126.75,126.77,126.5,126.72,7933.0,105.2493,105.2659,105.0417,105.2244,7933.0
2018-05-29 12:30:00,126.78,126.99,126.78,126.91,3470.0,105.2742,105.4486,105.2742,105.3821,3470.0
2018-05-29 13:00:00,126.83,126.85,126.58,126.7,3503.0,105.3157,105.3323,105.1081,105.2078,3503.0
2018-05-29 13:30:00,126.7,126.82,126.6,126.76,2837.0,105.2078,105.3074,105.1247,105.2576,2837.0
2018-05-29 14:00:00,126.68,126.77,126.5,126.77,7394.0,105.1911,105.2659,105.0417,105.2659,7394.0
2018-05-29 14:30:00,126.79,126.86,126.42,126.46,7727.0,105.2825,105.3406,104.9753,105.0085,7727.0
2018-05-29 15:00:00,126.44,126.59,126.36,126.38,8206.0,104.9919,105.1164,104.9254,104.942,8206.0
2018-05-29 15:30:00,126.48,126.82,126.47,126.72,28622.0,105.0251,105.3074,105.0168,105.2244,28622.0
2018-05-30 09:30:00,126.64,126.91,126.59,126.68,19571.0,105.1579,105.3821,105.1164,105.1911,19571.0
2018-05-30 10:00:00,126.68,127.04,126.68,126.83,26911.0,105.1911,105.4901,105.1911,105.3157,26911.0
2018-05-30 10:30:00,126.83,127.0,126.77,126.99,13926.0,105.3157,105.4569,105.2659,105.4486,13926.0
2018-05-30 11:00:00,127.03,127.16,127.03,127.16,11744.0,105.4818,105.5897,105.4818,105.5897,11744.0
2018-05-30 11:30:00,127.1,127.53,127.1,127.53,14612.0,105.5399,105.897,105.5399,105.897,14612.0
2018-05-30 12:00:00,127.6,127.61,127.41,127.56,11822.0,105.9551,105.9634,105.7973,105.9219,11822.0
2018-05-30 12:30:00,127.46,127.49,127.31,127.37,14205.0,105.8388,105.8637,105.7143,105.7641,14205.0
2018-05-30 13:00:00,127.37,127.67,127.34,127.55,5785.0,105.7641,106.0132,105.7392,105.9136,5785.0
2018-05-30 13:30:00,127.52,127.59,127.47,127.55,10411.0,105.8887,105.9468,105.8471,105.9136,10411.0
2018-05-30 14:00:00,127.59,127.61,127.41,127.47,11547.0,105.9468,105.9634,105.7973,105.8471,11547.0
2018-05-30 14:30:00,127.49,127.56,127.46,127.5,15674.0,105.8637,105.9219,105.8388,105.872,15674.0
2018-05-30 15:00:00,127.49,127.54,127.16,127.34,11817.0,105.8637,105.9053,105.5897,105.7392,11817.0
2018-05-30 15:30:00,127.31,127.39,127.17,127.24,36413.0,105.7143,105.7807,105.598,105.6562,36413.0
2018-05-31 09:30:00,127.83,127.83,127.14,127.22,13149.0,106.1461,106.1461,105.5731,105.6395,13149.0
2018-05-31 10:00:00,127.28,127.51,127.15,127.51,6711.0,105.6894,105.8804,105.5814,105.8804,6711.0
2018-05-31 10:30:00,127.48,127.55,127.18,127.34,15796.0,105.8554,105.9136,105.6063,105.7392,15796.0
2018-05-31 11:00:00,127.34,127.39,127.09,127.34,8421.0,105.7392,105.7807,105.5316,105.7392,8421.0
2018-05-31 11:30:00,127.34,127.62,127.34,127.46,9075.0,105.7392,105.9717,105.7392,105.8388,9075.0
2018-05-31 12:00:00,127.52,127.6,127.33,127.4,8362.0,105.8887,105.9551,105.7309,105.789,8362.0
2018-05-31 12:30:00,127.45,127.61,127.4,127.53,7830.0,105.8305,105.9634,105.789,105.897,7830.0
2018-05-31 13:00:00,127.57,127.6,127.41,127.49,5600.0,105.9302,105.9551,105.7973,105.8637,5600.0
2018-05-31 13:30:00,127.52,127.53,127.29,127.29,8075.0,105.8887,105.897,105.6977,105.6977,8075.0
2018-05-31 14:00:00,127.3,127.44,127.18,127.33,9491.0,105.706,105.8222,105.6063,105.7309,9491.0
2018-05-31 14:30:00,127.39,127.63,127.34,127.55,15765.0,105.7807,105.98,105.7392,105.9136,15765.0
2018-05-31 15:00:00,127.58,127.96,127.52,127.94,28889.0,105.9385,106.254,105.8887,106.2374,28889.0
2018-05-31 15:30:00,127.91,128.15,127.88,127.95,43379.0,106.2125,106.4118,106.1876,106.2457,43379.0
2018-06-01 09:30:00,131.29,131.87,131.21,131.27,52470.0,109.0191,109.5008,108.9527,109.0025,52470.0
2018-06-01 10:00:00,131.31,131.35,131.08,131.12,14786.0,109.0358,109.069,108.8448,108.878,14786.0
2018-06-01 10:30:00,131.09,131.19,130.92,131.09,9379.0,108.8531,108.9361,108.7119,108.8531,9379.0
2018-06-01 11:00:00,131.08,131.24,131.05,131.07,5671.0,108.8448,108.9776,108.8199,108.8365,5671.0
2018-06-01 11:30:00,131.09,131.23,131.07,131.19,5226.0,108.8531,108.9693,108.8365,108.9361,5226.0
2018-06-01 12:00:00,131.15,131.29,131.13,131.28,4122.0,108.9029,109.0191,108.8863,109.0108,4122.0
2018-06-01 12:30:00,131.23,131.28,131.2,131.25,2453.0,108.9693,109.0108,108.9444,108.9859,2453.0
2018-06-01 13:00:00,131.29,131.36,131.26,131.31,3326.0,109.0191,109.0773,108.9942,109.0358,3326.0
2018-06-01 13:30:00,131.32,131.37,131.3,131.3,2992.0,109.0441,109.0856,109.0275,109.0275,2992.0
2018-06-01 14:00:00,131.35,131.36,131.19,131.29,5030.0,109.069,109.0773,108.9361,109.0191,5030.0
2018-06-01 14:30:00,131.27,131.42,131.24,131.4,8819.0,109.0025,109.1271,108.9776,109.1105,8819.0
2018-06-01 15:00:00,131.41,131.42,131.27,131.33,18194.0,109.1188,109.1271,109.0025,109.0524,18194.0
2018-06-01 15:30:00,131.31,131.39,131.3,131.31,36331.0,109.0358,109.1022,109.0275,109.0358,36331.0
2018-06-04 09:30:00,135.25,135.29,134.81,135.01,24002.0,112.3074,112.3406,111.942,112.1081,24002.0
2018-06-04 10:00:00,135.01,135.06,134.76,134.79,10198.0,112.1081,112.1496,111.9005,111.9254,10198.0
2018-06-04 10:30:00,134.85,135.11,134.76,134.8,8153.0,111.9753,112.1912,111.9005,111.9337,8153.0
2018-06-04 11:00:00,134.82,134.89,134.56,134.68,8333.0,111.9504,112.0085,111.7345,111.8341,8333.0
2018-06-04 11:30:00,134.66,134.76,134.6,134.69,3704.0,111.8175,111.9005,111.7677,111.8424,3704.0
2018-06-04 12:00:00,134.66,134.75,134.55,134.61,6572.0,111.8175,111.8922,111.7262,111.776,6572.0
2018-06-04 12:30:00,134.62,134.69,134.62,134.63,2651.0,111.7843,111.8424,111.7843,111.7926,2651.0
2018-06-04 13:00:00,134.65,134.66,134.59,134.61,6330.0,111.8092,111.8175,111.7594,111.776,6330.0
2018-06-04 13:30:00,134.62,134.62,134.47,134.47,2300.0,111.7843,111.7843,111.6597,111.6597,2300.0
2018-06-04 14:00:00,134.49,134.49,134.37,134.4,9473.0,111.6763,111.6763,111.5767,111.6016,9473.0
2018-06-04 14:30:00,134.42,134.42,134.32,134.35,5792.0,111.6182,111.6182,111.5352,111.5601,5792.0
2018-06-04 15:00:00,134.34,134.38,134.28,134.32,14967.0,111.5518,111.585,111.502,111.5352,14967.0
2018-06-04 15:30:00,134.34,134.34,134.18,134.27,25208.0,111.5518,111.5518,111.4189,111.4936,25208.0
2018-06-05 09:30:00,133.63,133.67,133.58,133.59,7329.0,110.9622,110.9954,110.9207,110.929,7329.0
2018-06-05 10:00:00,133.65,133.66,133.53,133.66,5047.0,110.9788,110.9871,110.8792,110.9871,5047.0
2018-06-05 10:30:00,133.63,133.75,133.51,133.64,5448.0,110.9622,111.0619,110.8626,110.9705,5448.0
2018-06-05 11:00:00,133.62,133.66,133.39,133.6,4229.0,110.9539,110.9871,110.7629,110.9373,4229.0
2018-06-05 11:30:00,133.58,133.58,133.47,133.57,3290.0,110.9207,110.9207,110.8294,110.9124,3290.0
2018-06-05 12:00:00,133.55,133.73,133.47,133.67,1861.0,110.8958,111.0452,110.8294,110.9954,1861.0
2018-06-05 12:30:00,133.6,133.61,133.54,133.55,2336.0,110.9373,110.9456,110.8875,110.8958,2336.0
2018-06-05 13:00:00,133.57,133.7,133.55,133.66,1400.0,110.9124,111.0203,110.8958,110.9871,1400.0
2018-06-05 13:30:00,133.57,133.58,133.51,133.52,2667.0,110.9124,110.9207,110.8626,110.8709,2667.0
2018-06-05 14:00:00,133.5,133.55,133.44,133.52,5289.0,110.8543,110.8958,110.8044,110.8709,5289.0
2018-06-05 14:30:00,133.49,133.56,133.46,133.5,5858.0,110.846,110.9041,110.821,110.8543,5858.0
2018-06-05 15:00:00,133.54,133.54,133.36,133.49,7218.0,110.8875,110.8875,110.738,110.846,7218.0
2018-06-05 15:30:00,133.5,133.59,133.46,133.48,12071.0,110.8543,110.929,110.821,110.8377,12071.0
2018-06-06 09:30:00,136.03,136.03,135.5,135.52,17086.0,112.9551,112.9551,112.515,112.5316,17086.0
2018-06-06 10:00:00,135.53,135.62,135.38,135.58,11564.0,112.5399,112.6146,112.4154,112.5814,11564.0
2018-06-06 10:30:00,135.55,135.72,135.52,135.61,4750.0,112.5565,112.6977,112.5316,112.6063,4750.0
2018-06-06 11:00:00,135.73,135.77,135.67,135.76,10061.0,112.706,112.7392,112.6562,112.7309,10061.0
2018-06-06 11:30:00,135.76,135.79,135.58,135.75,7271.0,112.7309,112.7558,112.5814,112.7226,7271.0
2018-06-06 12:00:00,135.81,135.85,135.74,135.85,750.0,112.7724,112.8056,112.7143,112.8056,750.0
2018-06-06 12:30:00,135.78,135.8,135.72,135.79,2893.0,112.7475,112.7641,112.6977,112.7558,2893.0
2018-06-06 13:00:00,135.75,135.81,135.72,135.78,3376.0,112.7226,112.7724,112.6977,112.7475,3376.0
2018-06-06 13:30:00,135.76,135.8,135.75,135.76,2232.0,112.7309,112.7641,112.7226,112.7309,2232.0
2018-06-06 14:00:00,135.81,135.86,135.76,135.81,2823.0,112.7724,112.8139,112.7309,112.7724,2823.0
2018-06-06 14:30:00,135.78,135.96,135.78,135.92,9359.0,112.7475,112.897,112.7475,112.8638,9359.0
2018-06-06 15:00:00,135.95,136.09,135.92,136.06,9286.0,112.8887,113.0049,112.8638,112.98,9286.0
2018-06-06 15:30:00,136.04,136.18,136.0,136.18,22885.0,112.9634,113.0797,112.9302,113.0797,22885.0
2018-06-07 09:30:00,136.76,137.07,136.75,136.87,10396.0,113.5613,113.8187,113.553,113.6526,10396.0
2018-06-07 10:00:00,136.9,137.09,136.82,137.09,7229.0,113.6775,113.8353,113.6111,113.8353,7229.0
2018-06-07 10:30:00,137.04,137.2,136.86,137.2,7230.0,113.7938,113.9266,113.6443,113.9266,7230.0
2018-06-07 11:00:00,137.16,137.42,137.08,137.36,11667.0,113.8934,114.1093,113.827,114.0595,11667.0
2018-06-07 11:30:00,137.33,137.39,137.23,137.25,3568.0,114.0346,114.0844,113.9515,113.9681,3568.0
2018-06-07 12:00:00,137.25,137.31,137.11,137.21,15875.0,113.9681,114.018,113.8519,113.9349,15875.0
2018-06-07 12:30:00,137.19,137.19,137.03,137.08,2837.0,113.9183,113.9183,113.7855,113.827,2837.0
2018-06-07 13:00:00,137.09,137.09,136.93,136.94,5522.0,113.8353,113.8353,113.7024,113.7107,5522.0
2018-06-07 13:30:00,136.9,136.98,136.6,136.66,7615.0,113.6775,113.7439,113.4284,113.4782,7615.0
2018-06-07 14:00:00,136.58,136.8,136.58,136.78,3767.0,113.4118,113.5945,113.4118,113.5779,3767.0
2018-06-07 14:30:00,136.76,136.95,136.76,136.83,6600.0,113.5613,113.719,113.5613,113.6194,6600.0
2018-06-07 15:00:00,136.81,136.9,136.75,136.82,10706.0,113.6028,113.6775,113.553,113.6111,10706.0
2018-06-07 15:30:00,136.77,136.84,136.42,136.45,41828.0,113.5696,113.6277,113.2789,113.3039,41828.0
2018-06-08 09:30:00,136.39,136.39,135.79,135.92,11478.0,113.254,113.254,112.7558,112.8638,11478.0
2018-06-08 10:00:00,135.92,136.06,135.86,135.97,5303.0,112.8638,112.98,112.8139,112.9053,5303.0
2018-06-08 10:30:00,135.97,136.14,135.87,136.14,13306.0,112.9053,113.0464,112.8222,113.0464,13306.0
2018-06-08 11:00:00,136.07,136.07,135.95,135.95,2651.0,112.9883,112.9883,112.8887,112.8887,2651.0
2018-06-08 11:30:00,135.94,136.04,135.87,136.04,3659.0,112.8804,112.9634,112.8222,112.9634,3659.0
2018-06-08 12:00:00,136.04,136.29,136.04,136.29,2137.0,112.9634,113.171,112.9634,113.171,2137.0
2018-06-08 12:30:00,136.34,136.35,136.26,136.35,5550.0,113.2125,113.2208,113.1461,113.2208,5550.0
2018-06-08 13:00:00,136.27,136.27,136.21,136.26,3000.0,113.1544,113.1544,113.1046,113.1461,3000.0
2018-06-08 13:30:00,136.28,136.28,136.14,136.25,1900.0,113.1627,113.1627,113.0464,113.1378,1900.0
2018-06-08 14:00:00,136.22,136.26,136.14,136.16,1200.0,113.1129,113.1461,113.0464,113.063,1200.0
2018-06-08 14:30:00,136.16,136.28,136.16,136.16,3844.0,113.063,113.1627,113.063,113.063,3844.0
2018-06-08 15:00:00,136.18,136.29,136.16,136.29,5980.0,113.0797,113.171,113.063,113.171,5980.0
2018-06-08 15:30:00,136.22,136.41,136.21,136.23,19043.0,113.1129,113.2706,113.1046,113.1212,19043.0
2018-06-11 09:30:00,136.48,136.98,136.47,136.9,11509.0,113.3288,113.7439,113.3205,113.6775,11509.0
2018-06-11 10:00:00,136.93,137.17,136.93,137.17,3754.0,113.7024,113.9017,113.7024,113.9017,3754.0
2018-06-11 10:30:00,137.2,137.2,136.93,136.93,2400.0,113.9266,113.9266,113.7024,113.7024,2400.0
2018-06-11 11:00:00,136.94,137.25,136.94,137.25,7110.0,113.7107,113.9681,113.7107,113.9681,7110.0
2018-06-11 11:30:00,137.2,137.39,137.19,137.39,4222.0,113.9266,114.0844,113.9183,114.0844,4222.0
2018-06-11 12:00:00,137.45,137.56,137.41,137.42,3602.0,114.1342,114.2256,114.101,114.1093,3602.0
2018-06-11 12:30:00,137.44,137.45,137.36,137.44,1981.0,114.1259,114.1342,114.0595,114.1259,1981.0
2018-06-11 13:00:00,137.44,137.48,137.42,137.44,1714.0,114.1259,114.1591,114.1093,114.1259,1714.0
2018-06-11 13:30:00,137.47,137.48,137.33,137.38,4090.0,114.1508,114.1591,114.0346,114.0761,4090.0
2018-06-11 14:00:00,137.39,137.5,137.34,137.48,6721.0,114.0844,114.1757,114.0429,114.1591,6721.0
2018-06-11 14:30:00,137.5,137.5,137.35,137.37,5895.0,114.1757,114.1757,114.0512,114.0678,5895.0
2018-06-11 15:00:00,137.37,137.42,137.33,137.4,4509.0,114.0678,114.1093,114.0346,114.0927,4509.0
2018-06-11 15:30:00,137.4,137.41,137.16,137.16,14272.0,114.0927,114.101,113.8934,113.8934,14272.0
2018-06-12 09:30:00,134.7,134.79,134.39,134.64,33797.0,111.8507,111.9254,111.5933,111.8009,33797.0
2018-06-12 10:00:00,134.65,134.98,134.61,134.63,20076.0,111.8092,112.0832,111.776,111.7926,20076.0
2018-06-12 10:30:00,134.7,134.7,134.46,134.51,15991.0,111.8507,111.8507,111.6514,111.6929,15991.0
2018-06-12 11:00:00,134.56,134.67,134.43,134.67,12700.0,111.7345,111.8258,111.6265,111.8258,12700.0
2018-06-12 11:30:00,134.67,134.91,134.67,134.88,7040.0,111.8258,112.0251,111.8258,112.0002,7040.0
2018-06-12 12:00:00,134.9,134.9,134.65,134.81,12257.0,112.0168,112.0168,111.8092,111.942,12257.0
2018-06-12 12:30:00,134.81,134.83,134.7,134.81,3000.0,111.942,111.9587,111.8507,111.942,3000.0
2018-06-12 13:00:00,134.78,134.83,134.64,134.71,4163.0,111.9171,111.9587,111.8009,111.859,4163.0
2018-06-12 13:30:00,134.66,134.81,134.54,134.81,11390.0,111.8175,111.942,111.7178,111.942,11390.0
2018-06-12 14:00:00,134.61,134.73,134.5,134.5,3264.0,111.776,111.8756,111.6846,111.6846,3264.0
2018-06-12 14:30:00,134.52,134.57,134.43,134.45,6628.0,111.7012,111.7428,111.6265,111.6431,6628.0
2018-06-12 15:00:00,134.43,134.59,134.43,134.58,6439.0,111.6265,111.7594,111.6265,111.7511,6439.0
2018-06-12 15:30:00,134.55,134.62,134.47,134.51,27815.0,111.7262,111.7843,111.6597,111.6929,27815.0
2018-06-13 09:30:00,135.84,135.84,135.43,135.68,13868.0,112.7973,112.7973,112.4569,112.6645,13868.0
2018-06-13 10:00:00,135.59,135.72,135.58,135.6,4108.0,112.5897,112.6977,112.5814,112.598,4108.0
2018-06-13 10:30:00,135.58,135.67,135.54,135.63,7504.0,112.5814,112.6562,112.5482,112.623,7504.0
2018-06-13 11:00:00,135.71,135.81,135.71,135.81,1878.0,112.6894,112.7724,112.6894,112.7724,1878.0
2018-06-13 11:30:00,135.85,135.94,135.85,135.88,1400.0,112.8056,112.8804,112.8056,112.8305,1400.0
2018-06-13 12:00:00,135.81,135.81,135.55,135.55,4359.0,112.7724,112.7724,112.5565,112.5565,4359.0
2018-06-13 12:30:00,135.63,135.72,135.61,135.7,2833.0,112.623,112.6977,112.6063,112.6811,2833.0
2018-06-13 13:00:00,135.67,135.67,135.56,135.61,2109.0,112.6562,112.6562,112.5648,112.6063,2109.0
2018-06-13 13:30:00,135.58,135.72,135.58,135.68,2495.0,112.5814,112.6977,112.5814,112.6645,2495.0
2018-06-13 14:00:00,135.64,135.68,135.35,135.39,5987.0,112.6313,112.6645,112.3904,112.4237,5987.0
2018-06-13 14:30:00,135.33,135.57,135.29,135.56,4000.0,112.3738,112.5731,112.3406,112.5648,4000.0
2018-06-13 15:00:00,135.6,135.71,135.5,135.5,7793.0,112.598,112.6894,112.515,112.515,7793.0
2018-06-13 15:30:00,135.48,135.6,135.35,135.4,18473.0,112.4984,112.598,112.3904,112.432,18473.0
2018-06-14 09:30:00,135.4,135.64,135.32,135.6,8282.0,112.432,112.6313,112.3655,112.598,8282.0
2018-06-14 10:00:00,135.61,135.79,135.6,135.69,3605.0,112.6063,112.7558,112.598,112.6728,3605.0
2018-06-14 10:30:00,135.65,135.66,135.6,135.61,600.0,112.6396,112.6479,112.598,112.6063,600.0
2018-06-14 11:00:00,135.59,135.64,135.51,135.64,1736.0,112.5897,112.6313,112.5233,112.6313,1736.0
2018-06-14 11:30:00,135.67,135.7,135.57,135.65,2170.0,112.6562,112.6811,112.5731,112.6396,2170.0
2018-06-14 12:00:00,135.73,135.73,135.66,135.69,700.0,112.706,112.706,112.6479,112.6728,700.0
2018-06-14 12:30:00,135.63,135.66,135.58,135.58,915.0,112.623,112.6479,112.5814,112.5814,915.0
2018-06-14 13:00:00,135.55,135.64,135.55,135.61,1425.0,112.5565,112.6313,112.5565,112.6063,1425.0
2018-06-14 13:30:00,135.59,135.67,135.55,135.55,1000.0,112.5897,112.6562,112.5565,112.5565,1000.0
2018-06-14 14:00:00,135.58,135.58,135.48,135.48,4025.0,112.5814,112.5814,112.4984,112.4984,4025.0
2018-06-14 14:30:00,135.54,135.6,135.49,135.49,5331.0,112.5482,112.598,112.5067,112.5067,5331.0
2018-06-14 15:00:00,135.47,135.6,135.38,135.59,7032.0,112.4901,112.598,112.4154,112.5897,7032.0
2018-06-14 15:30:00,135.59,135.6,135.38,135.41,15599.0,112.5897,112.598,112.4154,112.4403,15599.0
2018-06-15 09:30:00,136.24,136.38,135.71,135.74,26515.0,113.1295,113.2457,112.6894,112.7143,26515.0
2018-06-15 10:00:00,135.75,135.81,135.61,135.62,7039.0,112.7226,112.7724,112.6063,112.6146,7039.0
2018-06-15 10:30:00,135.62,135.8,135.49,135.76,13945.0,112.6146,112.7641,112.5067,112.7309,13945.0
2018-06-15 11:00:00,135.71,135.71,135.38,135.38,3383.0,112.6894,112.6894,112.4154,112.4154,3383.0
2018-06-15 11:30:00,135.35,135.35,135.27,135.32,1800.0,112.3904,112.3904,112.324,112.3655,1800.0
2018-06-15 12:00:00,135.32,135.32,135.21,135.26,1200.0,112.3655,112.3655,112.2742,112.3157,1200.0
2018-06-15 12:30:00,135.27,135.37,135.27,135.34,1131.0,112.324,112.4071,112.324,112.3821,1131.0
2018-06-15 13:00:00,135.37,135.44,135.34,135.4,8281.0,112.4071,112.4652,112.3821,112.432,8281.0
2018-06-15 13:30:00,135.4,135.41,135.32,135.36,4028.0,112.432,112.4403,112.3655,112.3988,4028.0
2018-06-15 14:00:00,135.32,135.71,135.29,135.71,7300.0,112.3655,112.6894,112.3406,112.6894,7300.0
2018-06-15 14:30:00,135.72,135.85,135.66,135.76,3353.0,112.6977,112.8056,112.6479,112.7309,3353.0
2018-06-15 15:00:00,135.76,135.77,135.62,135.72,5355.0,112.7309,112.7392,112.6146,112.6977,5355.0
2018-06-15 15:30:00,135.71,135.82,135.66,135.81,28741.0,112.6894,112.7807,112.6479,112.7724,28741.0
2018-06-18 09:30:00,135.62,135.98,135.59,135.91,18574.0,112.6146,112.9136,112.5897,112.8555,18574.0
2018-06-18 10:00:00,135.97,135.98,135.72,135.93,5932.0,112.9053,112.9136,112.6977,112.8721,5932.0
2018-06-18 10:30:00,135.88,136.28,135.88,136.26,12623.0,112.8305,113.1627,112.8305,113.1461,12623.0
2018-06-18 11:00:00,136.24,136.36,136.2,136.3,4406.0,113.1295,113.2291,113.0963,113.1793,4406.0
2018-06-18 11:30:00,136.28,136.28,136.03,136.04,4521.0,113.1627,113.1627,112.9551,112.9634,4521.0
2018-06-18 12:00:00,135.99,136.19,135.96,135.96,16000.0,112.9219,113.088,112.897,112.897,16000.0
2018-06-18 12:30:00,135.96,136.11,135.92,136.09,4495.0,112.897,113.0215,112.8638,113.0049,4495.0
2018-06-18 13:00:00,136.09,136.23,136.09,136.23,1000.0,113.0049,113.1212,113.0049,113.1212,1000.0
2018-06-18 13:30:00,136.24,136.4,136.21,136.4,5033.0,113.1295,113.2623,113.1046,113.2623,5033.0
2018-06-18 14:00:00,136.38,136.55,136.32,136.54,5796.0,113.2457,113.3869,113.1959,113.3786,5796.0
2018-06-18 14:30:00,136.45,136.49,136.29,136.29,2264.0,113.3039,113.3371,113.171,113.171,2264.0
2018-06-18 15:00:00,136.29,136.35,136.23,136.34,5325.0,113.171,113.2208,113.1212,113.2125,5325.0
2018-06-18 15:30:00,136.32,136.55,136.32,136.51,16233.0,113.1959,113.3869,113.1959,113.3537,16233.0
2018-06-19 09:30:00,135.8,135.97,135.52,135.72,22895.0,112.7641,112.9053,112.5316,112.6977,22895.0
2018-06-19 10:00:00,135.64,135.78,135.58,135.7,11217.0,112.6313,112.7475,112.5814,112.6811,11217.0
2018-06-19 10:30:00,135.67,135.95,135.62,135.88,9643.0,112.6562,112.8887,112.6146,112.8305,9643.0
2018-06-19 11:00:00,135.86,136.02,135.78,135.91,9502.0,112.8139,112.9468,112.7475,112.8555,9502.0
2018-06-19 11:30:00,135.91,136.19,135.81,136.1,3200.0,112.8555,113.088,112.7724,113.0132,3200.0
2018-06-19 12:00:00,136.1,136.1,135.94,135.99,5553.0,113.0132,113.0132,112.8804,112.9219,5553.0
2018-06-19 12:30:00,135.89,135.89,135.7,135.75,2251.0,112.8388,112.8388,112.6811,112.7226,2251.0
2018-06-19 13:00:00,135.81,135.9,135.72,135.79,2200.0,112.7724,112.8471,112.6977,112.7558,2200.0
2018-06-19 13:30:00,135.79,135.92,135.68,135.85,3923.0,112.7558,112.8638,112.6645,112.8056,3923.0
2018-06-19 14:00:00,135.91,136.04,135.89,135.92,6339.0,112.8555,112.9634,112.8388,112.8638,6339.0
2018-06-19 14:30:00,135.92,136.16,135.85,136.16,9182.0,112.8638,113.063,112.8056,113.063,9182.0
2018-06-19 15:00:00,136.15,136.16,135.94,135.94,7547.0,113.0547,113.063,112.8804,112.8804,7547.0
2018-06-19 15:30:00,135.94,136.16,135.9,136.15,21278.0,112.8804,113.063,112.8471,113.0547,21278.0
2018-06-20 09:30:00,135.2,135.31,134.86,134.95,10659.0,112.2659,112.3572,111.9836,112.0583,10659.0
2018-06-20 10:00:00,134.97,135.01,134.56,134.61,5190.0,112.0749,112.1081,111.7345,111.776,5190.0
2018-06-20 10:30:00,134.58,134.63,134.46,134.62,2765.0,111.7511,111.7926,111.6514,111.7843,2765.0
2018-06-20 11:00:00,134.58,134.68,134.47,134.49,8970.0,111.7511,111.8341,111.6597,111.6763,8970.0
2018-06-20 11:30:00,134.54,134.57,134.45,134.57,4585.0,111.7178,111.7428,111.6431,111.7428,4585.0
2018-06-20 12:00:00,134.61,134.71,134.58,134.58,2436.0,111.776,111.859,111.7511,111.7511,2436.0
2018-06-20 12:30:00,134.58,134.7,134.58,134.64,3900.0,111.7511,111.8507,111.7511,111.8009,3900.0
2018-06-20 13:00:00,134.64,134.7,134.51,134.51,3145.0,111.8009,111.8507,111.6929,111.6929,3145.0
2018-06-20 13:30:00,134.47,134.58,134.47,134.58,5270.0,111.6597,111.7511,111.6597,111.7511,5270.0
2018-06-20 14:00:00,134.58,134.61,134.4,134.5,5291.0,111.7511,111.776,111.6016,111.6846,5291.0
2018-06-20 14:30:00,134.44,134.45,134.29,134.33,3305.0,111.6348,111.6431,111.5103,111.5435,3305.0
2018-06-20 15:00:00,134.3,134.33,134.26,134.33,3808.0,111.5186,111.5435,111.4853,111.5435,3808.0
2018-06-20 15:30:00,134.32,134.47,134.29,134.34,22513.0,111.5352,111.6597,111.5103,111.5518,22513.0
2018-06-21 09:30:00,133.59,133.59,132.68,132.7,21076.0,110.929,110.929,110.1734,110.19,21076.0
2018-06-21 10:00:00,132.71,132.72,132.19,132.22,15772.0,110.1983,110.2066,109.7665,109.7914,15772.0
2018-06-21 10:30:00,132.28,132.47,132.22,132.37,6908.0,109.8412,109.999,109.7914,109.9159,6908.0
2018-06-21 11:00:00,132.36,132.58,132.33,132.47,5327.0,109.9076,110.0903,109.8827,109.999,5327.0
2018-06-21 11:30:00,132.55,132.69,132.46,132.66,11518.0,110.0654,110.1817,109.9907,110.1568,11518.0
2018-06-21 12:00:00,132.58,132.72,132.48,132.59,8870.0,110.0903,110.2066,110.0073,110.0986,8870.0
2018-06-21 12:30:00,132.53,132.59,132.46,132.55,1750.0,110.0488,110.0986,109.9907,110.0654,1750.0
2018-06-21 13:00:00,132.51,132.79,132.43,132.78,7772.0,110.0322,110.2647,109.9658,110.2564,7772.0
2018-06-21 13:30:00,132.73,132.85,132.73,132.79,2026.0,110.2149,110.3145,110.2149,110.2647,2026.0
2018-06-21 14:00:00,132.73,132.92,132.64,132.64,4379.0,110.2149,110.3727,110.1401,110.1401,4379.0
2018-06-21 14:30:00,132.59,132.76,132.59,132.67,3600.0,110.0986,110.2398,110.0986,110.1651,3600.0
2018-06-21 15:00:00,132.63,132.8,132.57,132.75,5292.0,110.1318,110.273,110.082,110.2315,5292.0
2018-06-21 15:30:00,132.74,132.81,132.61,132.66,25670.0,110.2232,110.2813,110.1152,110.1568,25670.0
2018-06-22 09:30:00,131.89,131.9,131.42,131.64,12896.0,109.5174,109.5257,109.1271,109.3098,12896.0
2018-06-22 10:00:00,131.64,131.93,131.47,131.5,11824.0,109.3098,109.5506,109.1686,109.1935,11824.0
2018-06-22 10:30:00,131.49,131.49,130.72,131.41,25277.0,109.1852,109.1852,108.5458,109.1188,25277.0
2018-06-22 11:00:00,131.42,131.5,131.34,131.48,10677.0,109.1271,109.1935,109.0607,109.1769,10677.0
2018-06-22 11:30:00,131.46,131.55,131.45,131.49,5153.0,109.1603,109.235,109.152,109.1852,5153.0
2018-06-22 12:00:00,131.48,131.52,131.4,131.41,10815.0,109.1769,109.2101,109.1105,109.1188,10815.0
2018-06-22 12:30:00,131.42,131.42,131.35,131.38,9109.0,109.1271,109.1271,109.069,109.0939,9109.0
2018-06-22 13:00:00,131.38,131.56,131.38,131.52,4457.0,109.0939,109.2433,109.0939,109.2101,4457.0
2018-06-22 13:30:00,131.58,131.59,131.5,131.51,4700.0,109.26,109.2683,109.1935,109.2018,4700.0
2018-06-22 14:00:00,131.53,131.53,131.37,131.41,9666.0,109.2184,109.2184,109.0856,109.1188,9666.0
2018-06-22 14:30:00,131.35,131.42,131.35,131.38,4856.0,109.069,109.1271,109.069,109.0939,4856.0
2018-06-22 15:00:00,131.38,131.42,131.34,131.35,6038.0,109.0939,109.1271,109.0607,109.069,6038.0
2018-06-22 15:30:00,131.35,131.36,130.95,130.98,46001.0,109.069,109.0773,108.7368,108.7617,46001.0
2018-06-25 09:30:00,129.85,129.98,128.84,128.88,13577.0,107.8234,107.9314,106.9847,107.018,13577.0
2018-06-25 10:00:00,128.84,128.86,128.61,128.84,7603.0,106.9847,107.0014,106.7938,106.9847,7603.0
2018-06-25 10:30:00,128.9,129.25,128.84,128.98,9850.0,107.0346,107.3252,106.9847,107.101,9850.0
2018-06-25 11:00:00,128.94,129.0,128.46,128.53,19849.0,107.0678,107.1176,106.6692,106.7273,19849.0
2018-06-25 11:30:00,128.56,128.91,128.45,128.86,20942.0,106.7522,107.0429,106.6609,107.0014,20942.0
2018-06-25 12:00:00,128.8,128.8,128.43,128.66,8888.0,106.9515,106.9515,106.6443,106.8353,8888.0
2018-06-25 12:30:00,128.74,128.82,128.61,128.82,2927.0,106.9017,106.9681,106.7938,106.9681,2927.0
2018-06-25 13:00:00,128.77,128.78,128.59,128.7,3057.0,106.9266,106.9349,106.7772,106.8685,3057.0
2018-06-25 13:30:00,128.74,128.94,128.68,128.68,3504.0,106.9017,107.0678,106.8519,106.8519,3504.0
2018-06-25 14:00:00,128.71,128.85,128.68,128.69,4020.0,106.8768,106.993,106.8519,106.8602,4020.0
2018-06-25 14:30:00,128.71,128.75,128.23,128.35,8685.0,106.8768,106.91,106.4782,106.5779,8685.0
2018-06-25 15:00:00,128.37,128.48,128.25,128.4,7045.0,106.5945,106.6858,106.4948,106.6194,7045.0
2018-06-25 15:30:00,128.35,128.83,128.34,128.57,43884.0,106.5779,106.9764,106.5696,106.7605,43884.0
2018-06-26 09:30:00,129.27,129.27,128.62,128.78,17594.0,107.3418,107.3418,106.8021,106.9349,17594.0
2018-06-26 10:00:00,128.76,128.87,128.69,128.81,2300.0,106.9183,107.0097,106.8602,106.9598,2300.0
2018-06-26 10:30:00,128.81,128.94,128.67,128.87,10679.0,106.9598,107.0678,106.8436,107.0097,10679.0
2018-06-26 11:00:00,128.86,129.08,128.85,129.03,9269.0,107.0014,107.184,106.993,107.1425,9269.0
2018-06-26 11:30:00,129.01,129.21,129.0,129.21,7123.0,107.1259,107.292,107.1176,107.292,7123.0
2018-06-26 12:00:00,129.22,129.44,129.19,129.34,3879.0,107.3003,107.483,107.2754,107.3999,3879.0
2018-06-26 12:30:00,129.35,129.54,129.32,129.46,4640.0,107.4082,107.566,107.3833,107.4996,4640.0
2018-06-26 13:00:00,129.49,129.72,129.49,129.72,3750.0,107.5245,107.7155,107.5245,107.7155,3750.0
2018-06-26 13:30:00,129.75,129.77,129.65,129.69,6857.0,107.7404,107.757,107.6573,107.6906,6857.0
2018-06-26 14:00:00,129.67,129.69,129.49,129.54,9323.0,107.674,107.6906,107.5245,107.566,9323.0
2018-06-26 14:30:00,129.54,129.67,129.47,129.52,6064.0,107.566,107.674,107.5079,107.5494,6064.0
2018-06-26 15:00:00,129.51,129.52,129.24,129.29,8175.0,107.5411,107.5494,107.3169,107.3584,8175.0
2018-06-26 15:30:00,129.29,129.39,129.1,129.21,36337.0,107.3584,107.4414,107.2006,107.292,36337.0
2018-06-27 09:30:00,128.64,128.64,128.22,128.5,15512.0,106.8187,106.8187,106.4699,106.7024,15512.0
2018-06-27 10:00:00,128.47,128.63,128.39,128.46,18098.0,106.6775,106.8104,106.6111,106.6692,18098.0
2018-06-27 10:30:00,128.47,128.63,128.41,128.47,8748.0,106.6775,106.8104,106.6277,106.6775,8748.0
2018-06-27 11:00:00,128.44,128.47,128.24,128.32,9169.0,106.6526,106.6775,106.4865,106.553,9169.0
2018-06-27 11:30:00,128.22,128.41,127.7,128.38,15983.0,106.4699,106.6277,106.0381,106.6028,15983.0
2018-06-27 12:00:00,128.38,128.53,128.37,128.37,4660.0,106.6028,106.7273,106.5945,106.5945,4660.0
2018-06-27 12:30:00,128.34,128.37,128.16,128.2,12272.0,106.5696,106.5945,106.4201,106.4533,12272.0
2018-06-27 13:00:00,128.2,128.21,127.93,127.94,16089.0,106.4533,106.4616,106.2291,106.2374,16089.0
2018-06-27 13:30:00,128.0,128.11,127.87,127.9,10391.0,106.2872,106.3786,106.1793,106.2042,10391.0
2018-06-27 14:00:00,127.92,128.11,127.57,127.67,68590.0,106.2208,106.3786,105.9302,106.0132,68590.0
2018-06-27 14:30:00,127.67,127.76,127.48,127.48,19029.0,106.0132,106.0879,105.8554,105.8554,19029.0
2018-06-27 15:00:00,127.5,127.63,127.32,127.58,24388.0,105.872,105.98,105.7226,105.9385,24388.0
2018-06-27 15:30:00,127.61,127.65,127.1,127.1,41843.0,105.9634,105.9966,105.5399,105.5399,41843.0
2018-06-28 09:30:00,128.14,128.48,128.09,128.22,23849.0,106.4035,106.6858,106.362,106.4699,23849.0
2018-06-28 10:00:00,128.17,128.4,128.14,128.3,15050.0,106.4284,106.6194,106.4035,106.5363,15050.0
2018-06-28 10:30:00,128.22,128.37,128.06,128.37,7447.0,106.4699,106.5945,106.3371,106.5945,7447.0
2018-06-28 11:00:00,128.58,128.84,128.38,128.77,11450.0,106.7688,106.9847,106.6028,106.9266,11450.0
2018-06-28 11:30:00,128.82,128.93,128.77,128.93,5000.0,106.9681,107.0595,106.9266,107.0595,5000.0
2018-06-28 12:00:00,128.97,129.0,128.7,128.7,3893.0,107.0927,107.1176,106.8685,106.8685,3893.0
2018-06-28 12:30:00,128.71,129.01,128.63,129.01,5996.0,106.8768,107.1259,106.8104,107.1259,5996.0
2018-06-28 13:00:00,128.96,129.06,128.92,128.99,4369.0,107.0844,107.1674,107.0512,107.1093,4369.0
2018-06-28 13:30:00,128.91,129.1,128.91,129.1,2405.0,107.0429,107.2006,107.0429,107.2006,2405.0
2018-06-28 14:00:00,129.04,129.14,129.03,129.11,5021.0,107.1508,107.2339,107.1425,107.2089,5021.0
2018-06-28 14:30:00,129.11,129.24,129.03,129.22,6406.0,107.2089,107.3169,107.1425,107.3003,6406.0
2018-06-28 15:00:00,129.18,129.39,129.12,129.23,16281.0,107.2671,107.4414,107.2172,107.3086,16281.0
2018-06-28 15:30:00,129.24,129.3,129.05,129.11,27401.0,107.3169,107.3667,107.1591,107.2089,27401.0
2018-06-29 09:30:00,129.39,129.7,129.36,129.56,8179.0,107.4414,107.6989,107.4165,107.5826,8179.0
2018-06-29 10:00:00,129.56,129.61,129.52,129.57,7572.0,107.5826,107.6241,107.5494,107.5909,7572.0
2018-06-29 10:30:00,129.55,129.8,129.51,129.8,7000.0,107.5743,107.7819,107.5411,107.7819,7000.0
2018-06-29 11:00:00,129.81,129.9,129.74,129.84,8779.0,107.7902,107.8649,107.7321,107.8151,8779.0
2018-06-29 11:30:00,129.81,129.84,129.62,129.64,4775.0,107.7902,107.8151,107.6324,107.649,4775.0
2018-06-29 12:00:00,129.6,129.8,129.55,129.7,7925.0,107.6158,107.7819,107.5743,107.6989,7925.0
2018-06-29 12:30:00,129.66,129.79,129.6,129.7,13838.0,107.6656,107.7736,107.6158,107.6989,13838.0
2018-06-29 13:00:00,129.7,129.77,129.65,129.65,1420.0,107.6989,107.757,107.6573,107.6573,1420.0
2018-06-29 13:30:00,129.66,129.69,129.52,129.56,12399.0,107.6656,107.6906,107.5494,107.5826,12399.0
2018-06-29 14:00:00,129.59,129.59,129.43,129.45,2651.0,107.6075,107.6075,107.4747,107.4913,2651.0
2018-06-29 14:30:00,129.45,129.47,129.33,129.37,8572.0,107.4913,107.5079,107.3916,107.4248,8572.0
2018-06-29 15:00:00,129.43,129.43,129.03,129.15,8660.0,107.4747,107.4747,107.1425,107.2422,8660.0
2018-06-29 15:30:00,129.11,129.13,128.78,128.81,27592.0,107.2089,107.2256,106.9349,106.9598,27592.0
2018-07-02 09:30:00,127.52,127.52,127.0,127.2,11479.0,105.8887,105.8887,105.4569,105.6229,11479.0
2018-07-02 10:00:00,127.26,127.5,127.19,127.49,3429.0,105.6728,105.872,105.6146,105.8637,3429.0
2018-07-02 10:30:00,127.47,127.86,127.47,127.71,6389.0,105.8471,106.171,105.8471,106.0464,6389.0
2018-07-02 11:00:00,127.72,127.89,127.35,127.51,4849.0,106.0547,106.1959,105.7475,105.8804,4849.0
2018-07-02 11:30:00,127.46,127.51,127.45,127.51,3151.0,105.8388,105.8804,105.8305,105.8804,3151.0
2018-07-02 12:00:00,127.47,127.5,127.44,127.5,1210.0,105.8471,105.872,105.8222,105.872,1210.0
2018-07-02 12:30:00,127.49,127.65,127.48,127.57,1558.0,105.8637,105.9966,105.8554,105.9302,1558.0
2018-07-02 13:00:00,127.51,127.51,127.43,127.43,814.0,105.8804,105.8804,105.8139,105.8139,814.0
2018-07-02 13:30:00,127.45,127.76,127.42,127.73,17192.0,105.8305,106.0879,105.8056,106.063,17192.0
2018-07-02 14:00:00,127.58,127.87,127.58,127.82,5521.0,105.9385,106.1793,105.9385,106.1378,5521.0
2018-07-02 14:30:00,127.87,127.9,127.6,127.61,1749.0,106.1793,106.2042,105.9551,105.9634,1749.0
2018-07-02 15:00:00,127.66,127.88,127.66,127.85,3573.0,106.0049,106.1876,106.0049,106.1627,3573.0
2018-07-02 15:30:00,127.88,128.06,127.72,127.94,13107.0,106.1876,106.3371,106.0547,106.2374,13107.0
2018-07-03 09:30:00,128.33,128.35,127.96,128.11,11311.0,106.5613,106.5779,106.254,106.3786,11311.0
2018-07-03 10:00:00,128.16,128.33,128.05,128.13,13841.0,106.4201,106.5613,106.3288,106.3952,13841.0
2018-07-03 10:30:00,128.11,128.14,127.76,127.76,7515.0,106.3786,106.4035,106.0879,106.0879,7515.0
2018-07-03 11:00:00,127.82,127.97,127.77,127.88,5219.0,106.1378,106.2623,106.0962,106.1876,5219.0
2018-07-03 11:30:00,127.92,128.03,127.78,127.79,9682.0,106.2208,106.3121,106.1046,106.1129,9682.0
2018-07-03 12:00:00,127.89,127.95,127.67,127.67,10453.0,106.1959,106.2457,106.0132,106.0132,10453.0
2018-07-03 12:30:00,127.65,127.65,127.25,127.38,18342.0,105.9966,105.9966,105.6645,105.7724,18342.0
2018-07-05 09:30:00,128.38,128.78,128.38,128.61,12096.0,106.6028,106.9349,106.6028,106.7938,12096.0
2018-07-05 10:00:00,128.55,128.84,128.54,128.79,8693.0,106.7439,106.9847,106.7356,106.9432,8693.0
2018-07-05 10:30:00,128.81,128.93,128.72,128.81,7184.0,106.9598,107.0595,106.8851,106.9598,7184.0
2018-07-05 11:00:00,128.8,129.06,128.78,129.06,6865.0,106.9515,107.1674,106.9349,107.1674,6865.0
2018-07-05 11:30:00,129.02,129.21,129.02,129.21,1540.0,107.1342,107.292,107.1342,107.292,1540.0
2018-07-05 12:00:00,129.17,129.3,129.17,129.24,1219.0,107.2588,107.3667,107.2588,107.3169,1219.0
2018-07-05 12:30:00,129.25,129.25,129.14,129.16,1747.0,107.3252,107.3252,107.2339,107.2505,1747.0
2018-07-05 13:00:00,129.25,129.27,129.22,129.25,4490.0,107.3252,107.3418,107.3003,107.3252,4490.0
2018-07-05 13:30:00,129.24,129.24,129.14,129.14,2434.0,107.3169,107.3169,107.2339,107.2339,2434.0
2018-07-05 14:00:00,129.18,129.29,128.9,129.09,7807.0,107.2671,107.3584,107.0346,107.1923,7807.0
2018-07-05 14:30:00,129.07,129.08,129.0,129.01,1092.0,107.1757,107.184,107.1176,107.1259,1092.0
2018-07-05 15:00:00,129.11,129.18,129.03,129.06,8618.0,107.2089,107.2671,107.1425,107.1674,8618.0
2018-07-05 15:30:00,129.05,129.18,128.99,129.07,19616.0,107.1591,107.2671,107.1093,107.1757,19616.0
2018-07-06 09:30:00,129.43,129.43,129.09,129.41,11563.0,107.4747,107.4747,107.1923,107.4581,11563.0
2018-07-06 10:00:00,129.44,129.5,129.31,129.42,4415.0,107.483,107.5328,107.375,107.4664,4415.0
2018-07-06 10:30:00,129.37,129.67,129.33,129.6,2200.0,107.4248,107.674,107.3916,107.6158,2200.0
2018-07-06 11:00:00,129.63,129.8,129.58,129.79,2641.0,107.6407,107.7819,107.5992,107.7736,2641.0
2018-07-06 11:30:00,129.71,129.91,129.71,129.87,10400.0,107.7072,107.8732,107.7072,107.84,10400.0
2018-07-06 12:00:00,129.85,129.88,129.83,129.84,1926.0,107.8234,107.8483,107.8068,107.8151,1926.0
2018-07-06 12:30:00,129.93,129.94,129.71,129.8,2129.0,107.8898,107.8982,107.7072,107.7819,2129.0
2018-07-06 13:00:00,129.77,129.92,129.74,129.92,6452.0,107.757,107.8815,107.7321,107.8815,6452.0
2018-07-06 13:30:00,129.93,129.93,129.72,129.75,1744.0,107.8898,107.8898,107.7155,107.7404,1744.0
2018-07-06 14:00:00,129.75,129.75,129.7,129.7,2388.0,107.7404,107.7404,107.6989,107.6989,2388.0
2018-07-06 14:30:00,129.71,129.71,129.59,129.7,3528.0,107.7072,107.7072,107.6075,107.6989,3528.0
2018-07-06 15:00:00,129.74,129.79,129.63,129.72,4436.0,107.7321,107.7736,107.6407,107.7155,4436.0
2018-07-06 15:30:00,129.71,129.73,129.53,129.55,8254.0,107.7072,107.7238,107.5577,107.5743,8254.0
2018-07-09 09:30:00,130.23,130.61,130.23,130.5,3555.0,108.139,108.4545,108.139,108.3632,3555.0
2018-07-09 10:00:00,130.54,130.54,130.37,130.4,2851.0,108.3964,108.3964,108.2552,108.2801,2851.0
2018-07-09 10:30:00,130.46,130.66,130.45,130.62,3111.0,108.3299,108.496,108.3216,108.4628,3111.0
2018-07-09 11:00:00,130.62,130.67,130.56,130.6,2122.0,108.4628,108.5043,108.413,108.4462,2122.0
2018-07-09 11:30:00,130.63,130.75,130.5,130.68,2915.0,108.4711,108.5707,108.3632,108.5126,2915.0
2018-07-09 12:00:00,130.79,130.81,130.78,130.79,1190.0,108.604,108.6206,108.5957,108.604,1190.0
2018-07-09 12:30:00,130.72,130.75,130.67,130.67,534.0,108.5458,108.5707,108.5043,108.5043,534.0
2018-07-09 13:00:00,130.64,130.66,130.59,130.66,589.0,108.4794,108.496,108.4379,108.496,589.0
2018-07-09 13:30:00,130.6,130.69,130.58,130.65,2040.0,108.4462,108.5209,108.4296,108.4877,2040.0
2018-07-09 14:00:00,130.64,130.76,130.61,130.67,2103.0,108.4794,108.5791,108.4545,108.5043,2103.0
2018-07-09 14:30:00,130.66,130.75,130.61,130.75,3765.0,108.496,108.5707,108.4545,108.5707,3765.0
2018-07-09 15:00:00,130.73,130.79,130.69,130.72,6700.0,108.5541,108.604,108.5209,108.5458,6700.0
2018-07-09 15:30:00,130.7,130.79,130.64,130.73,15262.0,108.5292,108.604,108.4794,108.5541,15262.0
2018-07-10 09:30:00,129.18,129.21,129.01,129.2,25363.0,107.2671,107.292,107.1259,107.2837,25363.0
2018-07-10 10:00:00,129.2,129.3,129.12,129.16,8967.0,107.2837,107.3667,107.2172,107.2505,8967.0
2018-07-10 10:30:00,129.24,129.44,129.16,129.42,7300.0,107.3169,107.483,107.2505,107.4664,7300.0
2018-07-10 11:00:00,129.41,129.41,129.16,129.22,6036.0,107.4581,107.4581,107.2505,107.3003,6036.0
2018-07-10 11:30:00,129.27,129.4,129.26,129.4,2104.0,107.3418,107.4498,107.3335,107.4498,2104.0
2018-07-10 12:00:00,129.3,129.3,129.25,129.28,1016.0,107.3667,107.3667,107.3252,107.3501,1016.0
2018-07-10 12:30:00,129.35,129.35,129.18,129.22,1848.0,107.4082,107.4082,107.2671,107.3003,1848.0
2018-07-10 13:00:00,129.18,129.23,129.1,129.14,2120.0,107.2671,107.3086,107.2006,107.2339,2120.0
2018-07-10 13:30:00,129.23,129.23,129.05,129.11,2103.0,107.3086,107.3086,107.1591,107.2089,2103.0
2018-07-10 14:00:00,129.17,129.28,129.13,129.13,1220.0,107.2588,107.3501,107.2256,107.2256,1220.0
2018-07-10 14:30:00,129.28,129.3,129.2,129.27,2139.0,107.3501,107.3667,107.2837,107.3418,2139.0
2018-07-10 15:00:00,129.29,129.33,129.28,129.28,4801.0,107.3584,107.3916,107.3501,107.3501,4801.0
2018-07-10 15:30:00,129.27,129.34,129.22,129.25,22353.0,107.3418,107.3999,107.3003,107.3252,22353.0
2018-07-11 09:30:00,128.68,128.74,128.31,128.37,6672.0,106.8519,106.9017,106.5446,106.5945,6672.0
2018-07-11 10:00:00,128.52,128.55,128.35,128.55,2583.0,106.719,106.7439,106.5779,106.7439,2583.0
2018-07-11 10:30:00,128.58,128.6,128.45,128.48,3265.0,106.7688,106.7855,106.6609,106.6858,3265.0
2018-07-11 11:00:00,128.56,128.68,128.35,128.45,2856.0,106.7522,106.8519,106.5779,106.6609,2856.0
2018-07-11 11:30:00,128.25,128.36,128.16,128.16,1100.0,106.4948,106.5862,106.4201,106.4201,1100.0
2018-07-11 12:00:00,128.08,128.18,128.04,128.11,800.0,106.3537,106.4367,106.3204,106.3786,800.0
2018-07-11 12:30:00,128.21,128.23,128.06,128.13,1465.0,106.4616,106.4782,106.3371,106.3952,1465.0
2018-07-11 13:00:00,128.01,128.08,127.95,128.08,4280.0,106.2955,106.3537,106.2457,106.3537,4280.0
2018-07-11 13:30:00,128.1,128.13,127.99,128.0,2824.0,106.3703,106.3952,106.2789,106.2872,2824.0
2018-07-11 14:00:00,127.98,128.01,127.78,127.94,3320.0,106.2706,106.2955,106.1046,106.2374,3320.0
2018-07-11 14:30:00,127.92,128.05,127.9,127.98,3422.0,106.2208,106.3288,106.2042,106.2706,3422.0
2018-07-11 15:00:00,127.98,128.11,127.96,127.99,1803.0,106.2706,106.3786,106.254,106.2789,1803.0
2018-07-11 15:30:00,127.99,128.23,127.94,128.05,15178.0,106.2789,106.4782,106.2374,106.3288,15178.0
2018-07-12 09:30:00,129.06,129.06,128.82,128.96,4952.0,107.1674,107.1674,106.9681,107.0844,4952.0
2018-07-12 10:00:00,129.0,129.09,128.93,129.03,7379.0,107.1176,107.1923,107.0595,107.1425,7379.0
2018-07-12 10:30:00,129.07,129.14,128.97,129.02,2240.0,107.1757,107.2339,107.0927,107.1342,2240.0
2018-07-12 11:00:00,129.07,129.26,129.07,129.2,2141.0,107.1757,107.3335,107.1757,107.2837,2141.0
2018-07-12 11:30:00,129.18,129.22,129.11,129.12,1740.0,107.2671,107.3003,107.2089,107.2172,1740.0
2018-07-12 12:00:00,129.23,129.35,129.23,129.3,6628.0,107.3086,107.4082,107.3086,107.3667,6628.0
2018-07-12 12:30:00,129.31,129.32,129.09,129.24,6282.0,107.375,107.3833,107.1923,107.3169,6282.0
2018-07-12 13:00:00,129.3,129.35,129.13,129.19,2531.0,107.3667,107.4082,107.2256,107.2754,2531.0
2018-07-12 13:30:00,129.17,129.2,129.01,129.01,1900.0,107.2588,107.2837,107.1259,107.1259,1900.0
2018-07-12 14:00:00,129.09,129.09,128.97,128.99,3580.0,107.1923,107.1923,107.0927,107.1093,3580.0
2018-07-12 14:30:00,129.04,129.05,128.97,128.99,1653.0,107.1508,107.1591,107.0927,107.1093,1653.0
2018-07-12 15:00:00,128.97,129.1,128.95,129.03,5057.0,107.0927,107.2006,107.0761,107.1425,5057.0
2018-07-12 15:30:00,129.08,129.19,129.08,129.15,7077.0,107.184,107.2754,107.184,107.2422,7077.0
2018-07-13 09:30:00,129.12,129.3,129.08,129.13,7420.0,107.2172,107.3667,107.184,107.2256,7420.0
2018-07-13 10:00:00,129.19,129.31,129.19,129.3,9600.0,107.2754,107.375,107.2754,107.3667,9600.0
2018-07-13 10:30:00,129.3,129.56,129.27,129.5,4906.0,107.3667,107.5826,107.3418,107.5328,4906.0
2018-07-13 11:00:00,129.56,129.67,129.5,129.52,2403.0,107.5826,107.674,107.5328,107.5494,2403.0
2018-07-13 11:30:00,129.5,129.55,129.4,129.47,2793.0,107.5328,107.5743,107.4498,107.5079,2793.0
2018-07-13 12:00:00,129.41,129.51,129.4,129.46,3003.0,107.4581,107.5411,107.4498,107.4996,3003.0
2018-07-13 12:30:00,129.44,129.48,129.4,129.48,2206.0,107.483,107.5162,107.4498,107.5162,2206.0
2018-07-13 13:00:00,129.47,129.49,129.36,129.36,2064.0,107.5079,107.5245,107.4165,107.4165,2064.0
2018-07-13 13:30:00,129.42,129.43,129.23,129.36,2839.0,107.4664,107.4747,107.3086,107.4165,2839.0
2018-07-13 14:00:00,129.33,129.41,129.3,129.41,1409.0,107.3916,107.4581,107.3667,107.4581,1409.0
2018-07-13 14:30:00,129.35,129.45,129.35,129.45,2650.0,107.4082,107.4913,107.4082,107.4913,2650.0
2018-07-13 15:00:00,129.46,129.5,129.42,129.5,2034.0,107.4996,107.5328,107.4664,107.5328,2034.0
2018-07-13 15:30:00,129.48,129.59,129.46,129.52,8321.0,107.5162,107.6075,107.4996,107.5494,8321.0
2018-07-16 09:30:00,129.71,129.71,129.41,129.64,5596.0,107.7072,107.7072,107.4581,107.649,5596.0
2018-07-16 10:00:00,129.52,129.65,129.5,129.56,2516.0,107.5494,107.6573,107.5328,107.5826,2516.0
2018-07-16 10:30:00,129.55,129.58,129.4,129.41,3052.0,107.5743,107.5992,107.4498,107.4581,3052.0
2018-07-16 11:00:00,129.4,129.53,129.4,129.51,900.0,107.4498,107.5577,107.4498,107.5411,900.0
2018-07-16 11:30:00,129.51,129.56,129.5,129.56,4009.0,107.5411,107.5826,107.5328,107.5826,4009.0
2018-07-16 12:00:00,129.55,129.56,129.45,129.47,7672.0,107.5743,107.5826,107.4913,107.5079,7672.0
2018-07-16 12:30:00,129.5,129.57,129.48,129.53,2573.0,107.5328,107.5909,107.5162,107.5577,2573.0
2018-07-16 13:00:00,129.56,129.58,129.5,129.5,1810.0,107.5826,107.5992,107.5328,107.5328,1810.0
2018-07-16 13:30:00,129.5,129.5,129.43,129.46,4779.0,107.5328,107.5328,107.4747,107.4996,4779.0
2018-07-16 14:00:00,129.47,129.48,129.4,129.46,7323.0,107.5079,107.5162,107.4498,107.4996,7323.0
2018-07-16 14:30:00,129.47,129.5,129.41,129.43,4400.0,107.5079,107.5328,107.4581,107.4747,4400.0
2018-07-16 15:00:00,129.42,129.52,129.41,129.5,10343.0,107.4664,107.5494,107.4581,107.5328,10343.0
2018-07-16 15:30:00,129.52,129.58,129.43,129.52,14808.0,107.5494,107.5992,107.4747,107.5494,14808.0
2018-07-17 09:30:00,130.79,130.95,130.7,130.89,14538.0,108.604,108.7368,108.5292,108.687,14538.0
2018-07-17 10:00:00,130.92,131.02,130.84,131.02,8541.0,108.7119,108.7949,108.6455,108.7949,8541.0
2018-07-17 10:30:00,131.0,131.25,131.0,131.25,11291.0,108.7783,108.9859,108.7783,108.9859,11291.0
2018-07-17 11:00:00,131.25,131.52,131.25,131.52,6213.0,108.9859,109.2101,108.9859,109.2101,6213.0
2018-07-17 11:30:00,131.48,131.55,131.4,131.55,4782.0,109.1769,109.235,109.1105,109.235,4782.0
2018-07-17 12:00:00,131.55,131.63,131.48,131.6,5820.0,109.235,109.3015,109.1769,109.2766,5820.0
2018-07-17 12:30:00,131.51,131.58,131.46,131.55,5198.0,109.2018,109.26,109.1603,109.235,5198.0
2018-07-17 13:00:00,131.58,131.66,131.51,131.51,4599.0,109.26,109.3264,109.2018,109.2018,4599.0
2018-07-17 13:30:00,131.58,131.93,131.57,131.58,6840.0,109.26,109.5506,109.2517,109.26,6840.0
2018-07-17 14:00:00,131.57,131.67,131.47,131.51,3367.0,109.2517,109.3347,109.1686,109.2018,3367.0
2018-07-17 14:30:00,131.55,131.56,131.4,131.4,3139.0,109.235,109.2433,109.1105,109.1105,3139.0
2018-07-17 15:00:00,131.36,131.6,131.34,131.59,5378.0,109.0773,109.2766,109.0607,109.2683,5378.0
2018-07-17 15:30:00,131.58,131.6,131.4,131.46,19900.0,109.26,109.2766,109.1105,109.1603,19900.0
2018-07-18 09:30:00,132.61,132.95,132.45,132.45,23358.0,110.1152,110.3976,109.9824,109.9824,23358.0
2018-07-18 10:00:00,132.45,132.46,132.37,132.46,9912.0,109.9824,109.9907,109.9159,109.9907,9912.0
2018-07-18 10:30:00,132.28,132.33,132.2,132.2,6501.0,109.8412,109.8827,109.7748,109.7748,6501.0
2018-07-18 11:00:00,132.19,132.39,132.15,132.3,9362.0,109.7665,109.9326,109.7333,109.8578,9362.0
2018-07-18 11:30:00,132.3,132.31,132.23,132.26,11838.0,109.8578,109.8661,109.7997,109.8246,11838.0
2018-07-18 12:00:00,132.28,132.39,132.27,132.3,7215.0,109.8412,109.9326,109.8329,109.8578,7215.0
2018-07-18 12:30:00,132.31,132.32,132.2,132.2,3700.0,109.8661,109.8744,109.7748,109.7748,3700.0
2018-07-18 13:00:00,132.19,132.19,132.13,132.17,1600.0,109.7665,109.7665,109.7167,109.7499,1600.0
2018-07-18 13:30:00,132.18,132.18,132.08,132.14,3400.0,109.7582,109.7582,109.6751,109.725,3400.0
2018-07-18 14:00:00,132.08,132.14,132.03,132.08,6790.0,109.6751,109.725,109.6336,109.6751,6790.0
2018-07-18 14:30:00,132.07,132.17,132.0,132.06,8424.0,109.6668,109.7499,109.6087,109.6585,8424.0
2018-07-18 15:00:00,132.06,132.08,131.97,132.06,9006.0,109.6585,109.6751,109.5838,109.6585,9006.0
2018-07-18 15:30:00,132.06,132.15,132.0,132.08,35162.0,109.6585,109.7333,109.6087,109.6751,35162.0
2018-07-19 09:30:00,131.72,131.74,131.45,131.62,11283.0,109.3762,109.3928,109.152,109.2932,11283.0
2018-07-19 10:00:00,131.64,131.77,131.56,131.6,2498.0,109.3098,109.4177,109.2433,109.2766,2498.0
2018-07-19 10:30:00,131.73,131.79,131.61,131.73,2807.0,109.3845,109.4343,109.2849,109.3845,2807.0
2018-07-19 11:00:00,131.63,131.78,131.63,131.65,3294.0,109.3015,109.426,109.3015,109.3181,3294.0
2018-07-19 11:30:00,131.7,131.79,131.68,131.71,3617.0,109.3596,109.4343,109.343,109.3679,3617.0
2018-07-19 12:00:00,131.68,131.71,131.59,131.59,2582.0,109.343,109.3679,109.2683,109.2683,2582.0
2018-07-19 12:30:00,131.59,131.6,131.46,131.5,2500.0,109.2683,109.2766,109.1603,109.1935,2500.0
2018-07-19 13:00:00,131.5,131.93,131.49,131.92,5870.0,109.1935,109.5506,109.1852,109.5423,5870.0
2018-07-19 13:30:00,131.89,131.94,131.76,131.78,1490.0,109.5174,109.5589,109.4094,109.426,1490.0
2018-07-19 14:00:00,131.84,131.9,131.82,131.82,2997.0,109.4759,109.5257,109.4592,109.4592,2997.0
2018-07-19 14:30:00,131.88,132.02,131.82,131.94,11564.0,109.5091,109.6253,109.4592,109.5589,11564.0
2018-07-19 15:00:00,131.94,132.0,131.84,132.0,9185.0,109.5589,109.6087,109.4759,109.6087,9185.0
2018-07-19 15:30:00,131.96,131.96,131.74,131.76,13666.0,109.5755,109.5755,109.3928,109.4094,13666.0
2018-07-20 09:30:00,132.1,132.1,131.73,131.94,12107.0,109.6917,109.6917,109.3845,109.5589,12107.0
2018-07-20 10:00:00,132.02,132.07,131.93,132.07,2197.0,109.6253,109.6668,109.5506,109.6668,2197.0
2018-07-20 10:30:00,132.11,132.18,132.06,132.06,3369.0,109.7001,109.7582,109.6585,109.6585,3369.0
2018-07-20 11:00:00,132.16,132.26,132.1,132.18,3306.0,109.7416,109.8246,109.6917,109.7582,3306.0
2018-07-20 11:30:00,132.22,132.27,132.11,132.11,1670.0,109.7914,109.8329,109.7001,109.7001,1670.0
2018-07-20 12:00:00,132.1,132.1,132.03,132.08,3353.0,109.6917,109.6917,109.6336,109.6751,3353.0
2018-07-20 12:30:00,132.06,132.1,132.01,132.09,5681.0,109.6585,109.6917,109.617,109.6834,5681.0
2018-07-20 13:00:00,132.1,132.1,131.97,132.0,4333.0,109.6917,109.6917,109.5838,109.6087,4333.0
2018-07-20 13:30:00,132.02,132.06,131.97,132.06,1621.0,109.6253,109.6585,109.5838,109.6585,1621.0
2018-07-20 14:00:00,132.05,132.12,131.91,131.94,14328.0,109.6502,109.7084,109.534,109.5589,14328.0
2018-07-20 14:30:00,131.91,131.94,131.8,131.89,10763.0,109.534,109.5589,109.4426,109.5174,10763.0
2018-07-20 15:00:00,131.86,131.86,131.82,131.86,7183.0,109.4925,109.4925,109.4592,109.4925,7183.0
2018-07-20 15:30:00,131.86,131.93,131.82,131.82,21861.0,109.4925,109.5506,109.4592,109.4592,21861.0
2018-07-23 09:30:00,131.44,131.58,131.25,131.58,24505.0,109.1437,109.26,108.9859,109.26,24505.0
2018-07-23 10:00:00,131.59,131.65,131.45,131.46,6195.0,109.2683,109.3181,109.152,109.1603,6195.0
2018-07-23 10:30:00,131.46,131.53,131.45,131.5,5432.0,109.1603,109.2184,109.152,109.1935,5432.0
2018-07-23 11:00:00,131.51,131.64,131.5,131.63,5075.0,109.2018,109.3098,109.1935,109.3015,5075.0
2018-07-23 11:30:00,131.64,131.8,131.62,131.7,2500.0,109.3098,109.4426,109.2932,109.3596,2500.0
2018-07-23 12:00:00,131.68,131.74,131.68,131.73,3028.0,109.343,109.3928,109.343,109.3845,3028.0
2018-07-23 12:30:00,131.69,131.71,131.69,131.7,2351.0,109.3513,109.3679,109.3513,109.3596,2351.0
2018-07-23 13:00:00,131.7,131.76,131.55,131.56,19716.0,109.3596,109.4094,109.235,109.2433,19716.0
2018-07-23 13:30:00,131.6,131.7,131.6,131.67,4720.0,109.2766,109.3596,109.2766,109.3347,4720.0
2018-07-23 14:00:00,131.66,131.71,131.65,131.68,2375.0,109.3264,109.3679,109.3181,109.343,2375.0
2018-07-23 14:30:00,131.65,131.82,131.65,131.78,4898.0,109.3181,109.4592,109.3181,109.426,4898.0
2018-07-23 15:00:00,131.76,131.77,131.7,131.72,4104.0,109.4094,109.4177,109.3596,109.3762,4104.0
2018-07-23 15:30:00,131.71,131.78,131.66,131.73,10231.0,109.3679,109.426,109.3264,109.3845,10231.0
2018-07-24 09:30:00,132.77,133.18,132.74,133.08,7014.0,110.2481,110.5885,110.2232,110.5055,7014.0
2018-07-24 10:00:00,133.15,133.18,133.0,133.11,6825.0,110.5636,110.5885,110.4391,110.5304,6825.0
2018-07-24 10:30:00,133.05,133.11,133.01,133.02,4000.0,110.4806,110.5304,110.4474,110.4557,4000.0
2018-07-24 11:00:00,132.91,133.04,132.84,132.99,4559.0,110.3643,110.4723,110.3062,110.4308,4559.0
2018-07-24 11:30:00,132.97,132.98,132.88,132.98,4117.0,110.4142,110.4225,110.3394,110.4225,4117.0
2018-07-24 12:00:00,132.96,133.0,132.85,132.85,5367.0,110.4059,110.4391,110.3145,110.3145,5367.0
2018-07-24 12:30:00,132.83,132.85,132.6,132.65,2506.0,110.2979,110.3145,110.1069,110.1485,2506.0
2018-07-24 13:00:00,132.71,132.74,132.49,132.49,6210.0,110.1983,110.2232,110.0156,110.0156,6210.0
2018-07-24 13:30:00,132.49,132.53,132.42,132.44,4700.0,110.0156,110.0488,109.9575,109.9741,4700.0
2018-07-24 14:00:00,132.44,132.44,132.21,132.34,8800.0,109.9741,109.9741,109.7831,109.891,8800.0
2018-07-24 14:30:00,132.34,132.39,132.26,132.35,10771.0,109.891,109.9326,109.8246,109.8993,10771.0
2018-07-24 15:00:00,132.39,132.46,132.33,132.44,4497.0,109.9326,109.9907,109.8827,109.9741,4497.0
2018-07-24 15:30:00,132.44,132.58,132.4,132.58,17163.0,109.9741,110.0903,109.9409,110.0903,17163.0
2018-07-25 09:30:00,131.58,131.61,131.01,131.09,16697.0,109.26,109.2849,108.7866,108.8531,16697.0
2018-07-25 10:00:00,131.09,131.1,130.78,130.8,7962.0,108.8531,108.8614,108.5957,108.6123,7962.0
2018-07-25 10:30:00,130.74,130.93,130.01,130.2,11099.0,108.5624,108.7202,107.9563,108.114,11099.0
2018-07-25 11:00:00,130.18,130.25,129.81,130.08,12454.0,108.0974,108.1556,107.7902,108.0144,12454.0
2018-07-25 11:30:00,130.16,130.49,129.95,130.46,7627.0,108.0808,108.3549,107.9065,108.3299,7627.0
2018-07-25 12:00:00,130.49,130.82,130.49,130.82,5075.0,108.3549,108.6289,108.3549,108.6289,5075.0
2018-07-25 12:30:00,130.76,130.89,130.76,130.89,3618.0,108.5791,108.687,108.5791,108.687,3618.0
2018-07-25 13:00:00,130.86,130.92,130.71,130.77,4386.0,108.6621,108.7119,108.5375,108.5874,4386.0
2018-07-25 13:30:00,130.74,130.95,130.73,130.86,8283.0,108.5624,108.7368,108.5541,108.6621,8283.0
2018-07-25 14:00:00,130.8,131.25,130.8,131.15,16903.0,108.6123,108.9859,108.6123,108.9029,16903.0
2018-07-25 14:30:00,131.14,131.26,131.07,131.07,8741.0,108.8946,108.9942,108.8365,108.8365,8741.0
2018-07-25 15:00:00,131.1,131.12,130.93,130.98,16980.0,108.8614,108.878,108.7202,108.7617,16980.0
2018-07-25 15:30:00,130.94,132.35,130.91,132.2,101298.0,108.7285,109.8993,108.7036,109.7748,101298.0
2018-07-26 09:30:00,133.19,133.36,132.99,133.3,9078.0,110.5968,110.738,110.4308,110.6882,9078.0
2018-07-26 10:00:00,133.21,133.25,133.14,133.15,5282.0,110.6135,110.6467,110.5553,110.5636,5282.0
2018-07-26 10:30:00,133.19,133.34,133.17,133.34,4805.0,110.5968,110.7214,110.5802,110.7214,4805.0
2018-07-26 11:00:00,133.35,133.51,133.32,133.5,5694.0,110.7297,110.8626,110.7048,110.8543,5694.0
2018-07-26 11:30:00,133.46,133.57,133.46,133.49,5700.0,110.821,110.9124,110.821,110.846,5700.0
2018-07-26 12:00:00,133.56,133.59,133.44,133.54,7248.0,110.9041,110.929,110.8044,110.8875,7248.0
2018-07-26 12:30:00,133.53,133.54,133.43,133.49,5962.0,110.8792,110.8875,110.7961,110.846,5962.0
2018-07-26 13:00:00,133.49,133.59,133.47,133.59,4269.0,110.846,110.929,110.8294,110.929,4269.0
2018-07-26 13:30:00,133.59,133.6,133.49,133.54,1888.0,110.929,110.9373,110.846,110.8875,1888.0
2018-07-26 14:00:00,133.51,133.56,133.49,133.5,8006.0,110.8626,110.9041,110.846,110.8543,8006.0
2018-07-26 14:30:00,133.51,133.57,133.42,133.47,8639.0,110.8626,110.9124,110.7878,110.8294,8639.0
2018-07-26 15:00:00,133.42,133.42,133.25,133.34,12961.0,110.7878,110.7878,110.6467,110.7214,12961.0
2018-07-26 15:30:00,133.35,133.44,133.26,133.33,22342.0,110.7297,110.8044,110.655,110.7131,22342.0
2018-07-27 09:30:00,134.39,134.58,133.96,134.37,16191.0,111.5933,111.7511,111.2362,111.5767,16191.0
2018-07-27 10:00:00,134.35,134.55,134.28,134.51,8398.0,111.5601,111.7262,111.502,111.6929,8398.0
2018-07-27 10:30:00,134.46,134.69,134.4,134.62,10682.0,111.6514,111.8424,111.6016,111.7843,10682.0
2018-07-27 11:00:00,134.69,134.76,134.44,134.48,16438.0,111.8424,111.9005,111.6348,111.668,16438.0
2018-07-27 11:30:00,134.46,134.59,134.4,134.53,20252.0,111.6514,111.7594,111.6016,111.7095,20252.0
2018-07-27 12:00:00,134.44,134.5,134.35,134.49,4900.0,111.6348,111.6846,111.5601,111.6763,4900.0
2018-07-27 12:30:00,134.48,134.49,134.21,134.21,3814.0,111.668,111.6763,111.4438,111.4438,3814.0
2018-07-27 13:00:00,134.15,134.27,134.01,134.22,7290.0,111.394,111.4936,111.2778,111.4521,7290.0
2018-07-27 13:30:00,134.18,134.48,134.13,134.47,9344.0,111.4189,111.668,111.3774,111.6597,9344.0
2018-07-27 14:00:00,134.45,134.45,134.24,134.29,4749.0,111.6431,111.6431,111.4687,111.5103,4749.0
2018-07-27 14:30:00,134.29,134.41,134.24,134.3,6507.0,111.5103,111.6099,111.4687,111.5186,6507.0
2018-07-27 15:00:00,134.33,134.49,134.32,134.43,5115.0,111.5435,111.6763,111.5352,111.6265,5115.0
2018-07-27 15:30:00,134.4,134.52,134.4,134.45,21630.0,111.6016,111.7012,111.6016,111.6431,21630.0
2018-07-30 09:30:00,134.83,135.28,134.8,135.19,8284.0,111.9587,112.3323,111.9337,112.2576,8284.0
2018-07-30 10:00:00,135.13,135.5,135.06,135.5,7909.0,112.2078,112.515,112.1496,112.515,7909.0
2018-07-30 10:30:00,135.5,135.55,135.36,135.52,5673.0,112.515,112.5565,112.3988,112.5316,5673.0
2018-07-30 11:00:00,135.55,135.57,135.25,135.39,11469.0,112.5565,112.5731,112.3074,112.4237,11469.0
2018-07-30 11:30:00,135.33,135.33,135.17,135.27,4284.0,112.3738,112.3738,112.241,112.324,4284.0
2018-07-30 12:00:00,135.21,135.24,135.12,135.16,5728.0,112.2742,112.2991,112.1995,112.2327,5728.0
2018-07-30 12:30:00,135.18,135.18,135.0,135.08,2465.0,112.2493,112.2493,112.0998,112.1662,2465.0
2018-07-30 13:00:00,135.06,135.31,135.06,135.28,5295.0,112.1496,112.3572,112.1496,112.3323,5295.0
2018-07-30 13:30:00,135.23,135.37,135.23,135.34,3391.0,112.2908,112.4071,112.2908,112.3821,3391.0
2018-07-30 14:00:00,135.33,135.37,135.23,135.29,5571.0,112.3738,112.4071,112.2908,112.3406,5571.0
2018-07-30 14:30:00,135.29,135.34,135.15,135.19,4500.0,112.3406,112.3821,112.2244,112.2576,4500.0
2018-07-30 15:00:00,135.16,135.25,134.97,134.97,7267.0,112.2327,112.3074,112.0749,112.0749,7267.0
2018-07-30 15:30:00,134.97,135.1,134.94,134.97,36661.0,112.0749,112.1829,112.05,112.0749,36661.0
2018-07-31 09:30:00,131.98,132.07,131.78,132.07,39424.0,109.5921,109.6668,109.426,109.6668,39424.0
2018-07-31 10:00:00,132.01,132.02,131.83,131.94,7807.0,109.617,109.6253,109.4675,109.5589,7807.0
2018-07-31 10:30:00,131.97,132.14,131.95,132.06,5764.0,109.5838,109.725,109.5672,109.6585,5764.0
2018-07-31 11:00:00,132.06,132.08,131.98,131.99,4096.0,109.6585,109.6751,109.5921,109.6004,4096.0
2018-07-31 11:30:00,131.99,132.1,131.94,132.05,6287.0,109.6004,109.6917,109.5589,109.6502,6287.0
2018-07-31 12:00:00,132.09,132.27,132.08,132.23,6007.0,109.6834,109.8329,109.6751,109.7997,6007.0
2018-07-31 12:30:00,132.22,132.29,132.16,132.18,3032.0,109.7914,109.8495,109.7416,109.7582,3032.0
2018-07-31 13:00:00,132.21,132.24,132.05,132.13,4700.0,109.7831,109.808,109.6502,109.7167,4700.0
2018-07-31 13:30:00,132.12,132.18,132.08,132.08,2950.0,109.7084,109.7582,109.6751,109.6751,2950.0
2018-07-31 14:00:00,132.08,132.08,131.96,132.08,5407.0,109.6751,109.6751,109.5755,109.6751,5407.0
2018-07-31 14:30:00,132.04,132.12,132.01,132.05,7061.0,109.6419,109.7084,109.617,109.6502,7061.0
2018-07-31 15:00:00,132.03,132.03,131.84,131.86,9308.0,109.6336,109.6336,109.4759,109.4925,9308.0
2018-07-31 15:30:00,131.84,131.91,131.66,131.81,33616.0,109.4759,109.534,109.3264,109.4509,33616.0
2018-08-01 09:30:00,132.5,133.18,131.9,132.0,10876.0,110.0239,110.5885,109.5257,109.6087,10876.0
2018-08-01 10:00:00,131.94,132.0,131.73,131.75,7892.0,109.5589,109.6087,109.3845,109.4011,7892.0
2018-08-01 10:30:00,131.81,131.81,131.52,131.69,6408.0,109.4509,109.4509,109.2101,109.3513,6408.0
2018-08-01 11:00:00,131.84,131.97,131.66,131.69,10014.0,109.4759,109.5838,109.3264,109.3513,10014.0
2018-08-01 11:30:00,131.74,131.74,131.44,131.52,9743.0,109.3928,109.3928,109.1437,109.2101,9743.0
2018-08-01 12:00:00,131.45,131.45,131.2,131.24,4255.0,109.152,109.152,108.9444,108.9776,4255.0
2018-08-01 12:30:00,131.21,131.56,131.2,131.56,7244.0,108.9527,109.2433,108.9444,109.2433,7244.0
2018-08-01 13:00:00,131.48,131.5,131.34,131.34,2639.0,109.1769,109.1935,109.0607,109.0607,2639.0
2018-08-01 13:30:00,131.34,131.45,131.31,131.38,6317.0,109.0607,109.152,109.0358,109.0939,6317.0
2018-08-01 14:00:00,131.31,131.55,131.26,131.55,4013.0,109.0358,109.235,108.9942,109.235,4013.0
2018-08-01 14:30:00,131.54,131.62,131.49,131.62,4735.0,109.2267,109.2932,109.1852,109.2932,4735.0
2018-08-01 15:00:00,131.59,131.69,131.55,131.69,3653.0,109.2683,109.3513,109.235,109.3513,3653.0
2018-08-01 15:30:00,131.67,131.81,131.61,131.62,17664.0,109.3347,109.4509,109.2849,109.2932,17664.0
2018-08-02 09:30:00,130.55,130.78,129.94,130.24,17596.0,108.4047,108.5957,107.8982,108.1473,17596.0
2018-08-02 10:00:00,130.27,130.7,130.23,130.64,5170.0,108.1722,108.5292,108.139,108.4794,5170.0
2018-08-02 10:30:00,130.54,130.62,130.29,130.39,1284.0,108.3964,108.4628,108.1888,108.2718,1284.0
2018-08-02 11:00:00,130.38,130.51,130.34,130.51,1583.0,108.2635,108.3715,108.2303,108.3715,1583.0
2018-08-02 11:30:00,130.51,130.65,130.5,130.58,4017.0,108.3715,108.4877,108.3632,108.4296,4017.0
2018-08-02 12:00:00,130.6,130.8,130.56,130.8,3001.0,108.4462,108.6123,108.413,108.6123,3001.0
2018-08-02 12:30:00,130.77,130.97,130.77,130.81,3746.0,108.5874,108.7534,108.5874,108.6206,3746.0
2018-08-02 13:00:00,130.81,130.85,130.63,130.85,4932.0,108.6206,108.6538,108.4711,108.6538,4932.0
2018-08-02 13:30:00,130.86,130.94,130.83,130.94,3359.0,108.6621,108.7285,108.6372,108.7285,3359.0
2018-08-02 14:00:00,130.98,131.0,130.8,130.84,6321.0,108.7617,108.7783,108.6123,108.6455,6321.0
2018-08-02 14:30:00,130.83,130.9,130.81,130.88,5252.0,108.6372,108.6953,108.6206,108.6787,5252.0
2018-08-02 15:00:00,130.88,130.94,130.76,130.91,7496.0,108.6787,108.7285,108.5791,108.7036,7496.0
2018-08-02 15:30:00,130.88,131.1,130.87,131.06,21818.0,108.6787,108.8614,108.6704,108.8282,21818.0
2018-08-03 09:30:00,130.27,130.74,129.77,130.55,32296.0,108.1722,108.5624,107.757,108.4047,32296.0
2018-08-03 10:00:00,130.61,131.05,130.54,131.0,7311.0,108.4545,108.8199,108.3964,108.7783,7311.0
2018-08-03 10:30:00,131.0,131.29,130.85,131.0,5008.0,108.7783,109.0191,108.6538,108.7783,5008.0
2018-08-03 11:00:00,131.05,131.09,130.81,130.89,3628.0,108.8199,108.8531,108.6206,108.687,3628.0
2018-08-03 11:30:00,130.9,131.15,130.78,131.02,4216.0,108.6953,108.9029,108.5957,108.7949,4216.0
2018-08-03 12:00:00,130.91,131.17,130.87,131.05,2600.0,108.7036,108.9195,108.6704,108.8199,2600.0
2018-08-03 12:30:00,131.05,131.48,131.05,131.48,5252.0,108.8199,109.1769,108.8199,109.1769,5252.0
2018-08-03 13:00:00,131.45,131.63,131.45,131.59,4391.0,109.152,109.3015,109.152,109.2683,4391.0
2018-08-03 13:30:00,131.63,131.64,131.48,131.48,4468.0,109.3015,109.3098,109.1769,109.1769,4468.0
2018-08-03 14:00:00,131.47,131.51,131.31,131.38,4942.0,109.1686,109.2018,109.0358,109.0939,4942.0
2018-08-03 14:30:00,131.33,131.41,131.15,131.17,11557.0,109.0524,109.1188,108.9029,108.9195,11557.0
2018-08-03 15:00:00,131.2,131.33,131.1,131.32,7623.0,108.9444,109.0524,108.8614,109.0441,7623.0
2018-08-03 15:30:00,131.3,131.41,131.21,131.3,27295.0,109.0275,109.1188,108.9527,109.0275,27295.0
2018-08-06 09:30:00,128.46,128.69,128.07,128.34,39649.0,106.6692,106.8602,106.3454,106.5696,39649.0
2018-08-06 10:00:00,128.31,128.45,128.27,128.3,12513.0,106.5446,106.6609,106.5114,106.5363,12513.0
2018-08-06 10:30:00,128.3,128.45,128.3,128.4,10472.0,106.5363,106.6609,106.5363,106.6194,10472.0
2018-08-06 11:00:00,128.43,128.44,128.31,128.35,10792.0,106.6443,106.6526,106.5446,106.5779,10792.0
2018-08-06 11:30:00,128.35,128.39,128.29,128.32,10032.0,106.5779,106.6111,106.528,106.553,10032.0
2018-08-06 12:00:00,128.33,128.34,128.3,128.33,7222.0,106.5613,106.5696,106.5363,106.5613,7222.0
2018-08-06 12:30:00,128.34,128.34,128.31,128.31,1919.0,106.5696,106.5696,106.5446,106.5446,1919.0
2018-08-06 13:00:00,128.31,128.33,128.22,128.22,4335.0,106.5446,106.5613,106.4699,106.4699,4335.0
2018-08-06 13:30:00,128.2,128.24,128.12,128.13,6295.0,106.4533,106.4865,106.3869,106.3952,6295.0
2018-08-06 14:00:00,128.15,128.4,128.11,128.38,13067.0,106.4118,106.6194,106.3786,106.6028,13067.0
2018-08-06 14:30:00,128.4,128.49,128.39,128.48,6525.0,106.6194,106.6941,106.6111,106.6858,6525.0
2018-08-06 15:00:00,128.42,128.52,128.4,128.49,13319.0,106.636,106.719,106.6194,106.6941,13319.0
2018-08-06 15:30:00,128.46,128.47,128.35,128.41,19434.0,106.6692,106.6775,106.5779,106.6277,19434.0
2018-08-07 09:30:00,128.76,128.97,128.62,128.91,37546.0,106.9183,107.0927,106.8021,107.0429,37546.0
2018-08-07 10:00:00,128.97,129.13,128.94,129.11,18840.0,107.0927,107.2256,107.0678,107.2089,18840.0
2018-08-07 10:30:00,129.11,129.14,128.99,129.02,24698.0,107.2089,107.2339,107.1093,107.1342,24698.0
2018-08-07 11:00:00,128.99,128.99,128.8,128.82,8327.0,107.1093,107.1093,106.9515,106.9681,8327.0
2018-08-07 11:30:00,128.86,128.91,128.72,128.87,6926.0,107.0014,107.0429,106.8851,107.0097,6926.0
2018-08-07 12:00:00,128.89,128.91,128.84,128.86,1562.0,107.0263,107.0429,106.9847,107.0014,1562.0
2018-08-07 12:30:00,128.83,128.83,128.71,128.8,11066.0,106.9764,106.9764,106.8768,106.9515,11066.0
2018-08-07 13:00:00,128.78,128.8,128.65,128.69,4310.0,106.9349,106.9515,106.827,106.8602,4310.0
2018-08-07 13:30:00,128.65,128.77,128.65,128.71,3607.0,106.827,106.9266,106.827,106.8768,3607.0
2018-08-07 14:00:00,128.71,128.8,128.7,128.75,11078.0,106.8768,106.9515,106.8685,106.91,11078.0
2018-08-07 14:30:00,128.73,128.75,128.65,128.69,3233.0,106.8934,106.91,106.827,106.8602,3233.0
2018-08-07 15:00:00,128.69,128.76,128.67,128.68,5815.0,106.8602,106.9183,106.8436,106.8519,5815.0
2018-08-07 15:30:00,128.68,128.77,128.47,128.53,39830.0,106.8519,106.9266,106.6775,106.7273,39830.0
2018-08-08 09:30:00,127.75,127.75,127.21,127.24,39313.0,106.0796,106.0796,105.6312,105.6562,39313.0
2018-08-08 10:00:00,127.24,127.41,127.13,127.36,9385.0,105.6562,105.7973,105.5648,105.7558,9385.0
2018-08-08 10:30:00,127.32,127.5,127.23,127.46,8280.0,105.7226,105.872,105.6479,105.8388,8280.0
2018-08-08 11:00:00,127.46,127.49,127.35,127.35,4482.0,105.8388,105.8637,105.7475,105.7475,4482.0
2018-08-08 11:30:00,127.35,127.51,127.31,127.32,5408.0,105.7475,105.8804,105.7143,105.7226,5408.0
2018-08-08 12:00:00,127.29,127.29,127.25,127.26,14034.0,105.6977,105.6977,105.6645,105.6728,14034.0
2018-08-08 12:30:00,127.26,127.27,127.22,127.26,8641.0,105.6728,105.6811,105.6395,105.6728,8641.0
2018-08-08 13:00:00,127.25,127.43,127.23,127.4,10405.0,105.6645,105.8139,105.6479,105.789,10405.0
2018-08-08 13:30:00,127.36,127.5,127.31,127.5,2819.0,105.7558,105.872,105.7143,105.872,2819.0
2018-08-08 14:00:00,127.5,127.52,127.39,127.39,3749.0,105.872,105.8887,105.7807,105.7807,3749.0
2018-08-08 14:30:00,127.4,127.48,127.33,127.33,5800.0,105.789,105.8554,105.7309,105.7309,5800.0
2018-08-08 15:00:00,127.35,127.42,127.24,127.26,12526.0,105.7475,105.8056,105.6562,105.6728,12526.0
2018-08-08 15:30:00,127.23,127.26,127.05,127.1,41166.0,105.6479,105.6728,105.4984,105.5399,41166.0
2018-08-09 09:30:00,126.5,126.5,125.9,126.13,19001.0,105.0417,105.0417,104.5435,104.7344,19001.0
2018-08-09 10:00:00,126.12,126.14,125.95,126.07,6111.0,104.7261,104.7427,104.585,104.6846,6111.0
2018-08-09 10:30:00,126.05,126.1,125.77,125.85,16838.0,104.668,104.7095,104.4355,104.5019,16838.0
2018-08-09 11:00:00,125.88,125.94,125.78,125.9,8758.0,104.5269,104.5767,104.4438,104.5435,8758.0
2018-08-09 11:30:00,125.95,126.0,125.81,125.81,7307.0,104.585,104.6265,104.4687,104.4687,7307.0
2018-08-09 12:00:00,125.91,125.91,125.75,125.79,3414.0,104.5518,104.5518,104.4189,104.4521,3414.0
2018-08-09 12:30:00,125.82,125.82,125.67,125.7,4624.0,104.477,104.477,104.3525,104.3774,4624.0
2018-08-09 13:00:00,125.71,125.76,125.61,125.65,4709.0,104.3857,104.4272,104.3027,104.3359,4709.0
2018-08-09 13:30:00,125.63,125.64,125.58,125.61,3221.0,104.3193,104.3276,104.2777,104.3027,3221.0
2018-08-09 14:00:00,125.59,125.61,125.48,125.59,15922.0,104.286,104.3027,104.1947,104.286,15922.0
2018-08-09 14:30:00,125.55,125.7,125.53,125.63,7682.0,104.2528,104.3774,104.2362,104.3193,7682.0
2018-08-09 15:00:00,125.63,125.72,125.63,125.72,14368.0,104.3193,104.394,104.3193,104.394,14368.0
2018-08-09 15:30:00,125.74,125.74,125.42,125.47,22933.0,104.4106,104.4106,104.1449,104.1864,22933.0
2018-08-10 09:30:00,125.05,125.05,124.51,124.55,23906.0,103.8376,103.8376,103.3892,103.4225,23906.0
2018-08-10 10:00:00,124.53,124.59,124.21,124.21,22232.0,103.4059,103.4557,103.1401,103.1401,22232.0
2018-08-10 10:30:00,124.26,124.55,124.26,124.55,7086.0,103.1817,103.4225,103.1817,103.4225,7086.0
2018-08-10 11:00:00,124.62,124.79,124.51,124.72,11446.0,103.4806,103.6217,103.3892,103.5636,11446.0
2018-08-10 11:30:00,124.73,124.83,124.6,124.6,5148.0,103.5719,103.655,103.464,103.464,5148.0
2018-08-10 12:00:00,124.58,124.66,124.53,124.55,4718.0,103.4474,103.5138,103.4059,103.4225,4718.0
2018-08-10 12:30:00,124.6,124.6,124.39,124.41,4211.0,103.464,103.464,103.2896,103.3062,4211.0
2018-08-10 13:00:00,124.47,124.53,124.37,124.37,4987.0,103.356,103.4059,103.273,103.273,4987.0
2018-08-10 13:30:00,124.37,124.37,124.18,124.18,9325.0,103.273,103.273,103.1152,103.1152,9325.0
2018-08-10 14:00:00,124.19,124.39,124.18,124.22,8455.0,103.1235,103.2896,103.1152,103.1484,8455.0
2018-08-10 14:30:00,124.18,124.27,124.15,124.22,8138.0,103.1152,103.19,103.0903,103.1484,8138.0
2018-08-10 15:00:00,124.2,124.4,124.13,124.32,33631.0,103.1318,103.2979,103.0737,103.2315,33631.0
2018-08-10 15:30:00,124.34,124.36,124.21,124.22,41454.0,103.2481,103.2647,103.1401,103.1484,41454.0
2018-08-13 09:30:00,124.06,124.32,123.93,124.26,24996.0,103.0156,103.2315,102.9076,103.1817,24996.0
2018-08-13 10:00:00,124.23,124.26,123.95,124.01,8366.0,103.1567,103.1817,102.9242,102.9741,8366.0
2018-08-13 10:30:00,123.96,124.03,123.76,123.76,8900.0,102.9325,102.9907,102.7665,102.7665,8900.0
2018-08-13 11:00:00,123.77,123.89,123.73,123.8,20407.0,102.7748,102.8744,102.7416,102.7997,20407.0
2018-08-13 11:30:00,123.8,123.92,123.54,123.54,18679.0,102.7997,102.8993,102.5838,102.5838,18679.0
2018-08-13 12:00:00,123.58,123.7,123.52,123.56,6513.0,102.617,102.7166,102.5672,102.6004,6513.0
2018-08-13 12:30:00,123.54,123.67,123.53,123.62,9634.0,102.5838,102.6917,102.5755,102.6502,9634.0
2018-08-13 13:00:00,123.51,123.82,123.51,123.66,8637.0,102.5589,102.8163,102.5589,102.6834,8637.0
2018-08-13 13:30:00,123.77,123.79,123.64,123.67,5853.0,102.7748,102.7914,102.6668,102.6917,5853.0
2018-08-13 14:00:00,123.65,123.83,123.65,123.79,6135.0,102.6751,102.8246,102.6751,102.7914,6135.0
2018-08-13 14:30:00,123.8,123.85,123.73,123.8,11277.0,102.7997,102.8412,102.7416,102.7997,11277.0
2018-08-13 15:00:00,123.76,123.77,123.61,123.64,14929.0,102.7665,102.7748,102.6419,102.6668,14929.0
2018-08-13 15:30:00,123.62,123.71,123.48,123.5,24821.0,102.6502,102.725,102.534,102.5506,24821.0
2018-08-14 09:30:00,123.92,123.92,123.43,123.49,8677.0,102.8993,102.8993,102.4924,102.5423,8677.0
2018-08-14 10:00:00,123.39,123.5,123.25,123.5,9508.0,102.4592,102.5506,102.343,102.5506,9508.0
2018-08-14 10:30:00,123.51,123.7,123.5,123.66,3650.0,102.5589,102.7166,102.5506,102.6834,3650.0
2018-08-14 11:00:00,123.6,123.65,123.41,123.59,5787.0,102.6336,102.6751,102.4758,102.6253,5787.0
2018-08-14 11:30:00,123.46,123.55,123.39,123.42,6977.0,102.5174,102.5921,102.4592,102.4841,6977.0
2018-08-14 12:00:00,123.45,123.57,123.42,123.57,5717.0,102.5091,102.6087,102.4841,102.6087,5717.0
2018-08-14 12:30:00,123.5,123.6,123.38,123.43,4130.0,102.5506,102.6336,102.4509,102.4924,4130.0
2018-08-14 13:00:00,123.49,123.51,123.38,123.38,4415.0,102.5423,102.5589,102.4509,102.4509,4415.0
2018-08-14 13:30:00,123.39,123.5,123.37,123.5,6393.0,102.4592,102.5506,102.4426,102.5506,6393.0
2018-08-14 14:00:00,123.49,123.55,123.4,123.47,5470.0,102.5423,102.5921,102.4675,102.5257,5470.0
2018-08-14 14:30:00,123.4,123.54,123.4,123.52,2925.0,102.4675,102.5838,102.4675,102.5672,2925.0
2018-08-14 15:00:00,123.51,123.6,123.46,123.49,7910.0,102.5589,102.6336,102.5174,102.5423,7910.0
2018-08-14 15:30:00,123.49,123.49,123.38,123.45,13689.0,102.5423,102.5423,102.4509,102.5091,13689.0
2018-08-15 09:30:00,122.56,122.56,121.71,121.87,27492.0,101.77,101.77,101.0642,101.1971,27492.0
2018-08-15 10:00:00,121.87,121.87,121.67,121.73,9622.0,101.1971,101.1971,101.031,101.0808,9622.0
2018-08-15 10:30:00,121.75,121.75,121.45,121.53,14834.0,101.0974,101.0974,100.8483,100.9147,14834.0
2018-08-15 11:00:00,121.59,121.72,121.46,121.56,11987.0,100.9646,101.0725,100.8566,100.9397,11987.0
2018-08-15 11:30:00,121.54,121.67,121.42,121.49,26007.0,100.9231,101.031,100.8234,100.8815,26007.0
2018-08-15 12:00:00,121.45,121.62,121.45,121.61,2428.0,100.8483,100.9895,100.8483,100.9812,2428.0
2018-08-15 12:30:00,121.67,121.71,121.65,121.67,3817.0,101.031,101.0642,101.0144,101.031,3817.0
2018-08-15 13:00:00,121.68,121.84,121.61,121.64,4403.0,101.0393,101.1722,100.9812,101.0061,4403.0
2018-08-15 13:30:00,121.61,121.68,121.56,121.56,2243.0,100.9812,101.0393,100.9397,100.9397,2243.0
2018-08-15 14:00:00,121.54,121.65,121.46,121.5,3744.0,100.9231,101.0144,100.8566,100.8898,3744.0
2018-08-15 14:30:00,121.46,121.58,121.45,121.58,2494.0,100.8566,100.9563,100.8483,100.9563,2494.0
2018-08-15 15:00:00,121.59,121.86,121.58,121.77,7362.0,100.9646,101.1888,100.9563,101.114,7362.0
2018-08-15 15:30:00,121.84,122.01,121.8,121.83,34160.0,101.1722,101.3133,101.1389,101.1639,34160.0
2018-08-16 09:30:00,121.98,122.87,121.92,122.65,25799.0,101.2884,102.0274,101.2386,101.8448,25799.0
2018-08-16 10:00:00,122.62,122.67,122.51,122.67,12140.0,101.8198,101.8614,101.7285,101.8614,12140.0
2018-08-16 10:30:00,122.67,122.78,122.65,122.75,6350.0,101.8614,101.9527,101.8448,101.9278,6350.0
2018-08-16 11:00:00,122.75,122.9,122.71,122.88,7160.0,101.9278,102.0524,101.8946,102.0357,7160.0
2018-08-16 11:30:00,122.87,122.89,122.69,122.82,6225.0,102.0274,102.044,101.878,101.9859,6225.0
2018-08-16 12:00:00,122.86,123.09,122.85,122.92,4737.0,102.0191,102.2101,102.0108,102.069,4737.0
2018-08-16 12:30:00,122.88,123.01,122.75,122.99,4890.0,102.0357,102.1437,101.9278,102.1271,4890.0
2018-08-16 13:00:00,123.0,123.12,122.97,123.12,4786.0,102.1354,102.235,102.1105,102.235,4786.0
2018-08-16 13:30:00,123.07,123.08,122.85,122.9,6269.0,102.1935,102.2018,102.0108,102.0524,6269.0
2018-08-16 14:00:00,122.88,122.98,122.83,122.83,3558.0,102.0357,102.1188,101.9942,101.9942,3558.0
2018-08-16 14:30:00,122.8,122.92,122.74,122.92,5000.0,101.9693,102.069,101.9195,102.069,5000.0
2018-08-16 15:00:00,122.9,122.92,122.8,122.87,5102.0,102.0524,102.069,101.9693,102.0274,5102.0
2018-08-16 15:30:00,122.84,122.84,122.64,122.77,10275.0,102.0025,102.0025,101.8365,101.9444,10275.0
2018-08-17 09:30:00,122.63,122.69,122.44,122.69,10065.0,101.8282,101.878,101.6704,101.878,10065.0
2018-08-17 10:00:00,122.69,122.73,122.55,122.55,2110.0,101.878,101.9112,101.7617,101.7617,2110.0
2018-08-17 10:30:00,122.52,122.79,122.52,122.79,1540.0,101.7368,101.961,101.7368,101.961,1540.0
2018-08-17 11:00:00,122.8,122.93,122.73,122.9,4611.0,101.9693,102.0773,101.9112,102.0524,4611.0
2018-08-17 11:30:00,122.91,123.15,122.87,123.13,6200.0,102.0607,102.2599,102.0274,102.2433,6200.0
2018-08-17 12:00:00,123.11,123.13,123.01,123.06,5242.0,102.2267,102.2433,102.1437,102.1852,5242.0
2018-08-17 12:30:00,123.02,123.02,122.82,122.88,3844.0,102.152,102.152,101.9859,102.0357,3844.0
2018-08-17 13:00:00,122.85,122.88,122.62,122.78,7377.0,102.0108,102.0357,101.8198,101.9527,7377.0
2018-08-17 13:30:00,122.74,122.83,122.74,122.81,1030.0,101.9195,101.9942,101.9195,101.9776,1030.0
2018-08-17 14:00:00,122.87,123.35,122.87,123.33,9405.0,102.0274,102.426,102.0274,102.4094,9405.0
2018-08-17 14:30:00,123.3,123.55,123.24,123.55,18278.0,102.3845,102.5921,102.3347,102.5921,18278.0
2018-08-17 15:00:00,123.53,123.55,123.39,123.45,8424.0,102.5755,102.5921,102.4592,102.5091,8424.0
2018-08-17 15:30:00,123.42,123.46,123.22,123.26,18019.0,102.4841,102.5174,102.3181,102.3513,18019.0
2018-08-20 09:30:00,122.76,123.33,122.76,123.28,17488.0,101.9361,102.4094,101.9361,102.3679,17488.0
2018-08-20 10:00:00,123.34,123.54,123.32,123.53,5000.0,102.4177,102.5838,102.4011,102.5755,5000.0
2018-08-20 10:30:00,123.56,123.56,123.35,123.4,3810.0,102.6004,102.6004,102.426,102.4675,3810.0
2018-08-20 11:00:00,123.35,123.38,123.13,123.16,5150.0,102.426,102.4509,102.2433,102.2682,5150.0
2018-08-20 11:30:00,123.12,123.38,123.12,123.32,15686.0,102.235,102.4509,102.235,102.4011,15686.0
2018-08-20 12:00:00,123.29,123.35,123.28,123.33,3200.0,102.3762,102.426,102.3679,102.4094,3200.0
2018-08-20 12:30:00,123.33,123.34,123.25,123.28,2769.0,102.4094,102.4177,102.343,102.3679,2769.0
2018-08-20 13:00:00,123.25,123.25,123.15,123.21,6514.0,102.343,102.343,102.2599,102.3098,6514.0
2018-08-20 13:30:00,123.18,123.28,123.18,123.28,4135.0,102.2849,102.3679,102.2849,102.3679,4135.0
2018-08-20 14:00:00,123.28,123.32,123.25,123.31,9180.0,102.3679,102.4011,102.343,102.3928,9180.0
2018-08-20 14:30:00,123.3,123.32,123.22,123.3,9168.0,102.3845,102.4011,102.3181,102.3845,9168.0
2018-08-20 15:00:00,123.27,123.45,123.24,123.43,7986.0,102.3596,102.5091,102.3347,102.4924,7986.0
2018-08-20 15:30:00,123.43,123.43,123.22,123.25,8668.0,102.4924,102.4924,102.3181,102.343,8668.0
2018-08-21 09:30:00,122.95,122.95,122.68,122.77,22499.0,102.0939,102.0939,101.8697,101.9444,22499.0
2018-08-21 10:00:00,122.77,122.83,122.5,122.82,20688.0,101.9444,101.9942,101.7202,101.9859,20688.0
2018-08-21 10:30:00,122.79,122.82,122.74,122.74,8063.0,101.961,101.9859,101.9195,101.9195,8063.0
2018-08-21 11:00:00,122.75,122.84,122.55,122.59,7296.0,101.9278,102.0025,101.7617,101.7949,7296.0
2018-08-21 11:30:00,122.59,122.64,122.51,122.61,11358.0,101.7949,101.8365,101.7285,101.8115,11358.0
2018-08-21 12:00:00,122.59,122.78,122.58,122.7,7334.0,101.7949,101.9527,101.7866,101.8863,7334.0
2018-08-21 12:30:00,122.72,122.78,122.69,122.71,2725.0,101.9029,101.9527,101.878,101.8946,2725.0
2018-08-21 13:00:00,122.73,122.75,122.63,122.67,7808.0,101.9112,101.9278,101.8282,101.8614,7808.0
2018-08-21 13:30:00,122.7,122.8,122.65,122.75,8352.0,101.8863,101.9693,101.8448,101.9278,8352.0
2018-08-21 14:00:00,122.8,122.83,122.72,122.74,6286.0,101.9693,101.9942,101.9029,101.9195,6286.0
2018-08-21 14:30:00,122.79,122.79,122.65,122.68,12259.0,101.961,101.961,101.8448,101.8697,12259.0
2018-08-21 15:00:00,122.66,122.7,122.59,122.65,8570.0,101.8531,101.8863,101.7949,101.8448,8570.0
2018-08-21 15:30:00,122.65,122.71,122.54,122.57,20405.0,101.8448,101.8946,101.7534,101.7783,20405.0
2018-08-22 09:30:00,124.52,124.76,124.03,124.14,45334.0,103.3976,103.5968,102.9907,103.082,45334.0
2018-08-22 10:00:00,124.16,124.32,123.81,123.81,23221.0,103.0986,103.2315,102.808,102.808,23221.0
2018-08-22 10:30:00,123.82,124.2,123.79,124.08,10413.0,102.8163,103.1318,102.7914,103.0322,10413.0
2018-08-22 11:00:00,124.12,124.33,124.04,124.28,11155.0,103.0654,103.2398,102.999,103.1983,11155.0
2018-08-22 11:30:00,124.27,124.27,123.82,123.86,7449.0,103.19,103.19,102.8163,102.8495,7449.0
2018-08-22 12:00:00,123.86,123.99,123.65,123.88,12174.0,102.8495,102.9575,102.6751,102.8661,12174.0
2018-08-22 12:30:00,123.84,124.13,123.84,123.92,13719.0,102.8329,103.0737,102.8329,102.8993,13719.0
2018-08-22 13:00:00,123.92,123.94,123.84,123.84,3621.0,102.8993,102.9159,102.8329,102.8329,3621.0
2018-08-22 13:30:00,123.81,123.82,123.6,123.67,4200.0,102.808,102.8163,102.6336,102.6917,4200.0
2018-08-22 14:00:00,123.72,123.92,123.64,123.65,4213.0,102.7333,102.8993,102.6668,102.6751,4213.0
2018-08-22 14:30:00,123.66,123.77,123.58,123.73,6575.0,102.6834,102.7748,102.617,102.7416,6575.0
2018-08-22 15:00:00,123.75,123.95,123.75,123.85,12889.0,102.7582,102.9242,102.7582,102.8412,12889.0
2018-08-22 15:30:00,123.79,123.85,123.65,123.73,60305.0,102.7914,102.8412,102.6751,102.7416,60305.0
2018-08-23 09:30:00,123.24,123.24,122.4,122.73,26367.0,102.3347,102.3347,101.6372,101.9112,26367.0
2018-08-23 10:00:00,122.66,122.78,122.61,122.66,6920.0,101.8531,101.9527,101.8115,101.8531,6920.0
2018-08-23 10:30:00,122.66,122.73,122.53,122.53,4500.0,101.8531,101.9112,101.7451,101.7451,4500.0
2018-08-23 11:00:00,122.53,122.62,122.16,122.26,15713.0,101.7451,101.8198,101.4379,101.5209,15713.0
2018-08-23 11:30:00,122.26,122.35,122.15,122.18,7169.0,101.5209,101.5956,101.4296,101.4545,7169.0
2018-08-23 12:00:00,122.15,122.27,122.1,122.19,5498.0,101.4296,101.5292,101.3881,101.4628,5498.0
2018-08-23 12:30:00,122.19,122.28,122.17,122.17,6223.0,101.4628,101.5375,101.4462,101.4462,6223.0
2018-08-23 13:00:00,122.16,122.25,122.06,122.21,7825.0,101.4379,101.5126,101.3548,101.4794,7825.0
2018-08-23 13:30:00,122.21,122.21,122.11,122.14,5822.0,101.4794,101.4794,101.3964,101.4213,5822.0
2018-08-23 14:00:00,122.19,122.22,122.15,122.15,9413.0,101.4628,101.4877,101.4296,101.4296,9413.0
2018-08-23 14:30:00,122.15,122.18,122.1,122.12,5045.0,101.4296,101.4545,101.3881,101.4047,5045.0
2018-08-23 15:00:00,122.12,122.24,122.12,122.24,17563.0,101.4047,101.5043,101.4047,101.5043,17563.0
2018-08-23 15:30:00,122.23,122.27,122.18,122.25,28703.0,101.496,101.5292,101.4545,101.5126,28703.0
2018-08-24 09:30:00,123.02,123.02,122.47,122.61,4899.0,102.152,102.152,101.6953,101.8115,4899.0
2018-08-24 10:00:00,122.69,122.76,122.61,122.61,2810.0,101.878,101.9361,101.8115,101.8115,2810.0
2018-08-24 10:30:00,122.66,122.96,122.66,122.92,1640.0,101.8531,102.1022,101.8531,102.069,1640.0
2018-08-24 11:00:00,122.89,122.97,122.8,122.8,3683.0,102.044,102.1105,101.9693,101.9693,3683.0
2018-08-24 11:30:00,122.85,122.99,122.85,122.9,2450.0,102.0108,102.1271,102.0108,102.0524,2450.0
2018-08-24 12:00:00,122.93,123.04,122.88,122.88,1757.0,102.0773,102.1686,102.0357,102.0357,1757.0
2018-08-24 12:30:00,122.88,123.02,122.88,123.02,4952.0,102.0357,102.152,102.0357,102.152,4952.0
2018-08-24 13:00:00,123.03,123.13,123.0,123.06,3520.0,102.1603,102.2433,102.1354,102.1852,3520.0
2018-08-24 13:30:00,123.11,123.12,122.97,123.05,3525.0,102.2267,102.235,102.1105,102.1769,3525.0
2018-08-24 14:00:00,123.07,123.07,122.95,122.95,1750.0,102.1935,102.1935,102.0939,102.0939,1750.0
2018-08-24 14:30:00,122.95,122.96,122.91,122.94,4678.0,102.0939,102.1022,102.0607,102.0856,4678.0
2018-08-24 15:00:00,122.92,122.99,122.85,122.92,4905.0,102.069,102.1271,102.0108,102.069,4905.0
2018-08-24 15:30:00,122.9,122.99,122.83,122.87,15301.0,102.0524,102.1271,101.9942,102.0274,15301.0
2018-08-27 09:30:00,125.61,125.7,125.22,125.55,43877.0,104.3027,104.3774,103.9788,104.2528,43877.0
2018-08-27 10:00:00,125.55,125.77,125.45,125.75,22678.0,104.2528,104.4355,104.1698,104.4189,22678.0
2018-08-27 10:30:00,125.76,125.76,125.57,125.71,10640.0,104.4272,104.4272,104.2694,104.3857,10640.0
2018-08-27 11:00:00,125.75,125.87,125.6,125.87,7454.0,104.4189,104.5185,104.2943,104.5185,7454.0
2018-08-27 11:30:00,125.88,125.97,125.81,125.96,7090.0,104.5269,104.6016,104.4687,104.5933,7090.0
2018-08-27 12:00:00,125.98,126.06,125.89,126.06,4900.0,104.6099,104.6763,104.5352,104.6763,4900.0
2018-08-27 12:30:00,126.06,126.15,126.03,126.15,8573.0,104.6763,104.7511,104.6514,104.7511,8573.0
2018-08-27 13:00:00,126.17,126.19,126.12,126.16,3364.0,104.7677,104.7843,104.7261,104.7594,3364.0
2018-08-27 13:30:00,126.19,126.29,126.08,126.29,10716.0,104.7843,104.8673,104.6929,104.8673,10716.0
2018-08-27 14:00:00,126.27,127.01,126.15,126.5,112911.0,104.8507,105.4652,104.7511,105.0417,112911.0
2018-08-27 14:30:00,126.5,126.8,126.5,126.61,20151.0,105.0417,105.2908,105.0417,105.133,20151.0
2018-08-27 15:00:00,126.58,126.72,126.29,126.53,17530.0,105.1081,105.2244,104.8673,105.0666,17530.0
2018-08-27 15:30:00,126.42,126.59,126.35,126.46,28161.0,104.9753,105.1164,104.9171,105.0085,28161.0
2018-08-28 09:30:00,126.74,127.09,126.73,126.77,16357.0,105.241,105.5316,105.2327,105.2659,16357.0
2018-08-28 10:00:00,126.81,126.89,126.54,126.58,5494.0,105.2991,105.3655,105.0749,105.1081,5494.0
2018-08-28 10:30:00,126.62,126.68,126.57,126.63,4080.0,105.1413,105.1911,105.0998,105.1496,4080.0
2018-08-28 11:00:00,126.62,126.74,126.59,126.59,14093.0,105.1413,105.241,105.1164,105.1164,14093.0
2018-08-28 11:30:00,126.55,126.55,126.17,126.17,8738.0,105.0832,105.0832,104.7677,104.7677,8738.0
2018-08-28 12:00:00,126.16,126.25,126.11,126.12,7469.0,104.7594,104.8341,104.7178,104.7261,7469.0
2018-08-28 12:30:00,126.1,126.25,126.1,126.25,3880.0,104.7095,104.8341,104.7095,104.8341,3880.0
2018-08-28 13:00:00,126.23,126.23,126.14,126.14,4279.0,104.8175,104.8175,104.7427,104.7427,4279.0
2018-08-28 13:30:00,126.09,126.24,126.08,126.16,2784.0,104.7012,104.8258,104.6929,104.7594,2784.0
2018-08-28 14:00:00,126.2,126.22,126.1,126.1,2920.0,104.7926,104.8092,104.7095,104.7095,2920.0
2018-08-28 14:30:00,126.18,126.2,126.09,126.12,3951.0,104.776,104.7926,104.7012,104.7261,3951.0
2018-08-28 15:00:00,126.11,126.19,126.03,126.15,8943.0,104.7178,104.7843,104.6514,104.7511,8943.0
2018-08-28 15:30:00,126.1,126.13,126.01,126.06,15927.0,104.7095,104.7344,104.6348,104.6763,15927.0
2018-08-29 09:30:00,126.85,126.99,126.74,126.91,14045.0,105.3323,105.4486,105.241,105.3821,14045.0
2018-08-29 10:00:00,126.94,127.11,126.9,127.11,18436.0,105.407,105.5482,105.3738,105.5482,18436.0
2018-08-29 10:30:00,127.1,127.36,127.1,127.36,11271.0,105.5399,105.7558,105.5399,105.7558,11271.0
2018-08-29 11:00:00,127.35,127.77,127.28,127.53,11485.0,105.7475,106.0962,105.6894,105.897,11485.0
2018-08-29 11:30:00,127.45,127.58,127.45,127.46,7589.0,105.8305,105.9385,105.8305,105.8388,7589.0
2018-08-29 12:00:00,127.44,127.51,127.37,127.46,9067.0,105.8222,105.8804,105.7641,105.8388,9067.0
2018-08-29 12:30:00,127.49,127.58,127.44,127.58,3998.0,105.8637,105.9385,105.8222,105.9385,3998.0
2018-08-29 13:00:00,127.58,127.59,127.5,127.53,3750.0,105.9385,105.9468,105.872,105.897,3750.0
2018-08-29 13:30:00,127.5,127.56,127.46,127.56,9919.0,105.872,105.9219,105.8388,105.9219,9919.0
2018-08-29 14:00:00,127.59,127.62,127.41,127.43,7785.0,105.9468,105.9717,105.7973,105.8139,7785.0
2018-08-29 14:30:00,127.45,127.5,127.37,127.39,8246.0,105.8305,105.872,105.7641,105.7807,8246.0
2018-08-29 15:00:00,127.44,127.49,127.36,127.49,9691.0,105.8222,105.8637,105.7558,105.8637,9691.0
2018-08-29 15:30:00,127.5,127.6,127.4,127.48,36742.0,105.872,105.9551,105.789,105.8554,36742.0
2018-08-30 09:30:00,125.66,126.09,125.3,125.42,18334.0,104.3442,104.7012,104.0452,104.1449,18334.0
2018-08-30 10:00:00,125.39,125.62,125.39,125.5,11467.0,104.12,104.311,104.12,104.2113,11467.0
2018-08-30 10:30:00,125.49,125.69,125.48,125.55,5941.0,104.203,104.3691,104.1947,104.2528,5941.0
2018-08-30 11:00:00,125.59,125.68,125.37,125.45,17048.0,104.286,104.3608,104.1034,104.1698,17048.0
2018-08-30 11:30:00,125.48,125.53,125.32,125.45,4905.0,104.1947,104.2362,104.0618,104.1698,4905.0
2018-08-30 12:00:00,125.44,125.52,125.36,125.44,3152.0,104.1615,104.2279,104.0951,104.1615,3152.0
2018-08-30 12:30:00,125.42,125.54,125.41,125.52,4400.0,104.1449,104.2445,104.1366,104.2279,4400.0
2018-08-30 13:00:00,125.49,125.55,125.49,125.49,3160.0,104.203,104.2528,104.203,104.203,3160.0
2018-08-30 13:30:00,125.5,125.55,125.43,125.43,6479.0,104.2113,104.2528,104.1532,104.1532,6479.0
2018-08-30 14:00:00,125.43,125.47,124.83,125.1,9108.0,104.1532,104.1864,103.655,103.8792,9108.0
2018-08-30 14:30:00,125.09,125.26,125.02,125.13,7595.0,103.8709,104.012,103.8127,103.9041,7595.0
2018-08-30 15:00:00,125.09,125.14,124.94,125.14,13492.0,103.8709,103.9124,103.7463,103.9124,13492.0
2018-08-30 15:30:00,125.17,125.34,125.16,125.25,17890.0,103.9373,104.0785,103.929,104.0037,17890.0
2018-08-31 09:30:00,124.6,124.79,124.5,124.57,6504.0,103.464,103.6217,103.3809,103.4391,6504.0
2018-08-31 10:00:00,124.6,124.77,124.54,124.62,6573.0,103.464,103.6051,103.4142,103.4806,6573.0
2018-08-31 10:30:00,124.64,124.64,124.53,124.54,4223.0,103.4972,103.4972,103.4059,103.4142,4223.0
2018-08-31 11:00:00,124.53,124.53,124.14,124.19,9069.0,103.4059,103.4059,103.082,103.1235,9069.0
2018-08-31 11:30:00,124.21,124.28,123.85,123.88,9695.0,103.1401,103.1983,102.8412,102.8661,9695.0
2018-08-31 12:00:00,123.83,123.99,123.8,123.98,6192.0,102.8246,102.9575,102.7997,102.9492,6192.0
2018-08-31 12:30:00,123.98,124.06,123.88,123.98,3844.0,102.9492,103.0156,102.8661,102.9492,3844.0
2018-08-31 13:00:00,123.93,124.04,123.93,124.04,3426.0,102.9076,102.999,102.9076,102.999,3426.0
2018-08-31 13:30:00,124.0,124.01,123.84,123.98,5428.0,102.9658,102.9741,102.8329,102.9492,5428.0
2018-08-31 14:00:00,123.94,124.01,123.81,123.89,12525.0,102.9159,102.9741,102.808,102.8744,12525.0
2018-08-31 14:30:00,123.97,123.97,123.86,123.86,5737.0,102.9408,102.9408,102.8495,102.8495,5737.0
2018-08-31 15:00:00,123.87,124.13,123.85,123.88,6256.0,102.8578,103.0737,102.8412,102.8661,6256.0
2018-08-31 15:30:00,123.91,124.24,123.9,124.09,27328.0,102.891,103.165,102.8827,103.0405,27328.0
2018-09-04 09:30:00,122.17,122.42,121.78,121.96,49690.0,101.4462,101.6538,101.1223,101.2718,49690.0
2018-09-04 10:00:00,122.0,122.32,121.96,122.13,18061.0,101.305,101.5707,101.2718,101.413,18061.0
2018-09-04 10:30:00,122.17,122.33,122.1,122.33,6369.0,101.4462,101.579,101.3881,101.579,6369.0
2018-09-04 11:00:00,122.31,122.38,122.1,122.16,10214.0,101.5624,101.6206,101.3881,101.4379,10214.0
2018-09-04 11:30:00,122.12,122.12,121.9,121.92,6713.0,101.4047,101.4047,101.222,101.2386,6713.0
2018-09-04 12:00:00,121.92,121.93,121.65,121.74,8520.0,101.2386,101.2469,101.0144,101.0891,8520.0
2018-09-04 12:30:00,121.83,121.93,121.75,121.77,3546.0,101.1639,101.2469,101.0974,101.114,3546.0
2018-09-04 13:00:00,121.78,121.93,121.77,121.89,7352.0,101.1223,101.2469,101.114,101.2137,7352.0
2018-09-04 13:30:00,121.91,122.0,121.86,121.95,5635.0,101.2303,101.305,101.1888,101.2635,5635.0
2018-09-04 14:00:00,121.99,122.05,121.94,122.04,7561.0,101.2967,101.3465,101.2552,101.3382,7561.0
2018-09-04 14:30:00,122.0,122.07,121.92,122.05,8287.0,101.305,101.3631,101.2386,101.3465,8287.0
2018-09-04 15:00:00,122.03,122.08,121.89,121.9,15096.0,101.3299,101.3714,101.2137,101.222,15096.0
2018-09-04 15:30:00,121.91,122.05,121.84,122.02,41615.0,101.2303,101.3465,101.1722,101.3216,41615.0
2018-09-05 09:30:00,120.51,121.26,120.33,120.57,49843.0,100.0678,100.6905,99.9183,100.1176,49843.0
2018-09-05 10:00:00,120.57,120.76,120.52,120.66,16838.0,100.1176,100.2754,100.0761,100.1923,16838.0
2018-09-05 10:30:00,120.62,120.7,120.44,120.59,16988.0,100.1591,100.2255,100.0096,100.1342,16988.0
2018-09-05 11:00:00,120.55,120.63,120.35,120.41,26730.0,100.101,100.1674,99.9349,99.9847,26730.0
2018-09-05 11:30:00,120.38,120.75,120.35,120.65,12697.0,99.9598,100.2671,99.9349,100.184,12697.0
2018-09-05 12:00:00,120.67,120.89,120.65,120.82,12291.0,100.2006,100.3833,100.184,100.3252,12291.0
2018-09-05 12:30:00,120.88,121.0,120.87,120.91,4939.0,100.375,100.4747,100.3667,100.3999,4939.0
2018-09-05 13:00:00,120.85,120.98,120.84,120.95,4424.0,100.3501,100.458,100.3418,100.4331,4424.0
2018-09-05 13:30:00,120.87,120.99,120.87,120.88,1553.0,100.3667,100.4663,100.3667,100.375,1553.0
2018-09-05 14:00:00,120.84,120.88,120.68,120.75,7007.0,100.3418,100.375,100.2089,100.2671,7007.0
2018-09-05 14:30:00,120.78,120.87,120.64,120.64,8966.0,100.292,100.3667,100.1757,100.1757,8966.0
2018-09-05 15:00:00,120.63,120.65,120.44,120.47,35312.0,100.1674,100.184,100.0096,100.0346,35312.0
2018-09-05 15:30:00,120.47,120.49,120.31,120.47,28520.0,100.0346,100.0512,99.9017,100.0346,28520.0
2018-09-06 09:30:00,120.5,120.5,120.26,120.27,9130.0,100.0595,100.0595,99.8602,99.8685,9130.0
2018-09-06 10:00:00,120.4,120.46,120.19,120.27,17037.0,99.9764,100.0263,99.8021,99.8685,17037.0
2018-09-06 10:30:00,120.23,120.23,120.02,120.12,2800.0,99.8353,99.8353,99.6609,99.7439,2800.0
2018-09-06 11:00:00,120.09,120.1,119.67,119.84,8918.0,99.719,99.7273,99.3703,99.5114,8918.0
2018-09-06 11:30:00,119.81,119.94,119.32,119.59,24130.0,99.4865,99.5945,99.0796,99.3038,24130.0
2018-09-06 12:00:00,119.67,119.79,119.64,119.76,3057.0,99.3703,99.4699,99.3453,99.445,3057.0
2018-09-06 12:30:00,119.76,119.84,119.66,119.66,3195.0,99.445,99.5114,99.362,99.362,3195.0
2018-09-06 13:00:00,119.65,119.67,119.53,119.67,2303.0,99.3537,99.3703,99.254,99.3703,2303.0
2018-09-06 13:30:00,119.68,119.82,119.68,119.8,5270.0,99.3786,99.4948,99.3786,99.4782,5270.0
2018-09-06 14:00:00,119.8,119.89,119.78,119.86,3266.0,99.4782,99.5529,99.4616,99.528,3266.0
2018-09-06 14:30:00,119.91,119.98,119.88,119.96,2156.0,99.5695,99.6277,99.5446,99.6111,2156.0
2018-09-06 15:00:00,119.91,120.2,119.9,120.17,11059.0,99.5695,99.8104,99.5612,99.7854,11059.0
2018-09-06 15:30:00,120.21,120.25,120.12,120.19,8426.0,99.8187,99.8519,99.7439,99.8021,8426.0
2018-09-07 09:30:00,119.55,119.56,119.18,119.39,15738.0,99.2706,99.2789,98.9634,99.1378,15738.0
2018-09-07 10:00:00,119.36,119.49,119.35,119.37,4700.0,99.1128,99.2208,99.1045,99.1211,4700.0
2018-09-07 10:30:00,119.42,119.59,119.4,119.5,8115.0,99.1627,99.3038,99.1461,99.2291,8115.0
2018-09-07 11:00:00,119.46,119.63,119.45,119.62,8067.0,99.1959,99.337,99.1876,99.3287,8067.0
2018-09-07 11:30:00,119.59,119.77,119.59,119.76,3539.0,99.3038,99.4533,99.3038,99.445,3539.0
2018-09-07 12:00:00,119.67,119.67,119.19,119.19,10652.0,99.3703,99.3703,98.9717,98.9717,10652.0
2018-09-07 12:30:00,119.26,119.36,119.02,119.35,8260.0,99.0298,99.1128,98.8305,99.1045,8260.0
2018-09-07 13:00:00,119.29,119.32,119.18,119.2,13688.0,99.0547,99.0796,98.9634,98.98,13688.0
2018-09-07 13:30:00,119.2,119.2,119.16,119.2,5397.0,98.98,98.98,98.9468,98.98,5397.0
2018-09-07 14:00:00,119.2,119.45,119.17,119.45,12532.0,98.98,99.1876,98.9551,99.1876,12532.0
2018-09-07 14:30:00,119.46,119.5,119.36,119.46,8533.0,99.1959,99.2291,99.1128,99.1959,8533.0
2018-09-07 15:00:00,119.45,119.49,119.37,119.4,16465.0,99.1876,99.2208,99.1211,99.1461,16465.0
2018-09-07 15:30:00,119.4,119.43,119.15,119.3,30248.0,99.1461,99.171,98.9385,99.063,30248.0
2018-09-10 09:30:00,119.55,119.66,119.44,119.48,10570.0,99.2706,99.362,99.1793,99.2125,10570.0
2018-09-10 10:00:00,119.47,119.49,119.25,119.28,10514.0,99.2042,99.2208,99.0215,99.0464,10514.0
2018-09-10 10:30:00,119.3,119.36,119.25,119.25,5225.0,99.063,99.1128,99.0215,99.0215,5225.0
2018-09-10 11:00:00,119.28,119.46,119.23,119.46,4254.0,99.0464,99.1959,99.0049,99.1959,4254.0
2018-09-10 11:30:00,119.46,119.48,119.37,119.4,4642.0,99.1959,99.2125,99.1211,99.1461,4642.0
2018-09-10 12:00:00,119.44,119.44,119.32,119.33,1159.0,99.1793,99.1793,99.0796,99.0879,1159.0
2018-09-10 12:30:00,119.29,119.33,119.26,119.3,861.0,99.0547,99.0879,99.0298,99.063,861.0
2018-09-10 13:00:00,119.26,119.34,119.26,119.34,2083.0,99.0298,99.0962,99.0298,99.0962,2083.0
2018-09-10 13:30:00,119.34,119.36,119.25,119.36,5566.0,99.0962,99.1128,99.0215,99.1128,5566.0
2018-09-10 14:00:00,119.38,119.39,119.28,119.31,2154.0,99.1295,99.1378,99.0464,99.0713,2154.0
2018-09-10 14:30:00,119.28,119.36,119.28,119.34,2845.0,99.0464,99.1128,99.0464,99.0962,2845.0
2018-09-10 15:00:00,119.34,119.39,119.25,119.29,5964.0,99.0962,99.1378,99.0215,99.0547,5964.0
2018-09-10 15:30:00,119.26,119.42,119.15,119.19,19769.0,99.0298,99.1627,98.9385,98.9717,19769.0
2018-09-11 09:30:00,120.07,120.09,119.52,119.94,21911.0,99.7024,99.719,99.2457,99.5945,21911.0
2018-09-11 10:00:00,119.92,119.92,119.74,119.81,4900.0,99.5779,99.5779,99.4284,99.4865,4900.0
2018-09-11 10:30:00,119.79,119.82,119.59,119.59,5966.0,99.4699,99.4948,99.3038,99.3038,5966.0
2018-09-11 11:00:00,119.65,119.85,119.58,119.63,11456.0,99.3537,99.5197,99.2955,99.337,11456.0
2018-09-11 11:30:00,119.67,119.98,119.63,119.98,13669.0,99.3703,99.6277,99.337,99.6277,13669.0
2018-09-11 12:00:00,119.98,120.03,119.95,119.98,3688.0,99.6277,99.6692,99.6028,99.6277,3688.0
2018-09-11 12:30:00,119.96,120.02,119.96,120.0,3287.0,99.6111,99.6609,99.6111,99.6443,3287.0
2018-09-11 13:00:00,120.01,120.04,119.79,119.84,12712.0,99.6526,99.6775,99.4699,99.5114,12712.0
2018-09-11 13:30:00,119.83,119.95,119.83,119.85,4243.0,99.5031,99.6028,99.5031,99.5197,4243.0
2018-09-11 14:00:00,119.84,119.9,119.82,119.88,2941.0,99.5114,99.5612,99.4948,99.5446,2941.0
2018-09-11 14:30:00,119.88,119.99,119.88,119.9,10476.0,99.5446,99.636,99.5446,99.5612,10476.0
2018-09-11 15:00:00,119.89,119.91,119.82,119.86,8396.0,99.5529,99.5695,99.4948,99.528,8396.0
2018-09-11 15:30:00,119.86,119.95,119.81,119.93,24694.0,99.528,99.6028,99.4865,99.5862,24694.0
2018-09-12 09:30:00,119.8,119.85,119.71,119.82,9291.0,99.4782,99.5197,99.4035,99.4948,9291.0
2018-09-12 10:00:00,119.82,119.98,119.69,119.76,7930.0,99.4948,99.6277,99.3869,99.445,7930.0
2018-09-12 10:30:00,119.68,119.79,119.65,119.79,7234.0,99.3786,99.4699,99.3537,99.4699,7234.0
2018-09-12 11:00:00,119.75,120.24,119.64,120.18,11133.0,99.4367,99.8436,99.3453,99.7937,11133.0
2018-09-12 11:30:00,120.22,120.32,119.98,119.99,5312.0,99.827,99.91,99.6277,99.636,5312.0
2018-09-12 12:00:00,120.04,120.2,119.98,120.13,6300.0,99.6775,99.8104,99.6277,99.7522,6300.0
2018-09-12 12:30:00,120.09,120.26,120.09,120.15,4646.0,99.719,99.8602,99.719,99.7688,4646.0
2018-09-12 13:00:00,120.12,120.29,120.11,120.2,3650.0,99.7439,99.8851,99.7356,99.8104,3650.0
2018-09-12 13:30:00,120.27,120.27,120.1,120.14,2541.0,99.8685,99.8685,99.7273,99.7605,2541.0
2018-09-12 14:00:00,120.08,120.17,120.01,120.13,4307.0,99.7107,99.7854,99.6526,99.7522,4307.0
2018-09-12 14:30:00,120.11,120.16,119.96,119.99,3462.0,99.7356,99.7771,99.6111,99.636,3462.0
2018-09-12 15:00:00,119.95,120.07,119.94,120.02,4502.0,99.6028,99.7024,99.5945,99.6609,4502.0
2018-09-12 15:30:00,120.01,120.04,119.9,119.95,12065.0,99.6526,99.6775,99.5612,99.6028,12065.0
2018-09-13 09:30:00,121.75,122.41,121.6,122.26,26206.0,101.0974,101.6455,100.9729,101.5209,26206.0
2018-09-13 10:00:00,122.25,122.25,122.02,122.02,12128.0,101.5126,101.5126,101.3216,101.3216,12128.0
2018-09-13 10:30:00,121.97,122.0,121.74,121.83,5864.0,101.2801,101.305,101.0891,101.1639,5864.0
2018-09-13 11:00:00,121.82,121.86,121.64,121.64,7335.0,101.1556,101.1888,101.0061,101.0061,7335.0
2018-09-13 11:30:00,121.6,121.79,121.6,121.78,1915.0,100.9729,101.1306,100.9729,101.1223,1915.0
2018-09-13 12:00:00,121.82,121.92,121.75,121.92,2100.0,101.1556,101.2386,101.0974,101.2386,2100.0
2018-09-13 12:30:00,121.84,121.96,121.83,121.85,1171.0,101.1722,101.2718,101.1639,101.1805,1171.0
2018-09-13 13:00:00,121.88,121.89,121.78,121.89,3269.0,101.2054,101.2137,101.1223,101.2137,3269.0
2018-09-13 13:30:00,121.89,121.92,121.81,121.92,3884.0,101.2137,101.2386,101.1473,101.2386,3884.0
2018-09-13 14:00:00,121.83,121.9,121.73,121.88,7263.0,101.1639,101.222,101.0808,101.2054,7263.0
2018-09-13 14:30:00,121.84,121.89,121.8,121.81,4538.0,101.1722,101.2137,101.1389,101.1473,4538.0
2018-09-13 15:00:00,121.77,121.86,121.74,121.76,6559.0,101.114,101.1888,101.0891,101.1057,6559.0
2018-09-13 15:30:00,121.75,121.98,121.74,121.96,29359.0,101.0974,101.2884,101.0891,101.2718,29359.0
2018-09-14 09:30:00,122.71,122.83,122.31,122.48,26381.0,101.8946,101.9942,101.5624,101.7036,26381.0
2018-09-14 10:00:00,122.48,122.52,122.22,122.27,8042.0,101.7036,101.7368,101.4877,101.5292,8042.0
2018-09-14 10:30:00,122.23,122.39,122.23,122.39,7829.0,101.496,101.6289,101.496,101.6289,7829.0
2018-09-14 11:00:00,122.32,122.42,122.31,122.39,7567.0,101.5707,101.6538,101.5624,101.6289,7567.0
2018-09-14 11:30:00,122.44,122.56,122.44,122.55,4277.0,101.6704,101.77,101.6704,101.7617,4277.0
2018-09-14 12:00:00,122.51,122.52,122.12,122.12,6921.0,101.7285,101.7368,101.4047,101.4047,6921.0
2018-09-14 12:30:00,122.12,122.18,122.06,122.11,3250.0,101.4047,101.4545,101.3548,101.3964,3250.0
2018-09-14 13:00:00,122.09,122.27,122.06,122.25,3606.0,101.3798,101.5292,101.3548,101.5126,3606.0
2018-09-14 13:30:00,122.22,122.36,122.22,122.35,2200.0,101.4877,101.604,101.4877,101.5956,2200.0
2018-09-14 14:00:00,122.32,122.36,122.27,122.3,5553.0,101.5707,101.604,101.5292,101.5541,5553.0
2018-09-14 14:30:00,122.34,122.41,122.29,122.4,5916.0,101.5873,101.6455,101.5458,101.6372,5916.0
2018-09-14 15:00:00,122.37,122.38,122.25,122.26,5318.0,101.6123,101.6206,101.5126,101.5209,5318.0
2018-09-14 15:30:00,122.22,122.4,122.22,122.27,10812.0,101.4877,101.6372,101.4877,101.5292,10812.0
2018-09-17 09:30:00,122.67,122.99,122.53,122.89,7172.0,101.8614,102.1271,101.7451,102.044,7172.0
2018-09-17 10:00:00,122.9,123.0,122.84,123.0,8365.0,102.0524,102.1354,102.0025,102.1354,8365.0
2018-09-17 10:30:00,122.94,122.98,122.82,122.82,3687.0,102.0856,102.1188,101.9859,101.9859,3687.0
2018-09-17 11:00:00,122.91,123.02,122.86,122.96,5068.0,102.0607,102.152,102.0191,102.1022,5068.0
2018-09-17 11:30:00,122.89,122.98,122.85,122.88,2713.0,102.044,102.1188,102.0108,102.0357,2713.0
2018-09-17 12:00:00,122.88,122.96,122.85,122.92,5150.0,102.0357,102.1022,102.0108,102.069,5150.0
2018-09-17 12:30:00,122.88,122.93,122.88,122.93,3038.0,102.0357,102.0773,102.0357,102.0773,3038.0
2018-09-17 13:00:00,122.93,122.96,122.9,122.94,3650.0,102.0773,102.1022,102.0524,102.0856,3650.0
2018-09-17 13:30:00,122.87,122.94,122.8,122.88,1340.0,102.0274,102.0856,101.9693,102.0357,1340.0
2018-09-17 14:00:00,122.88,122.93,122.83,122.87,1769.0,102.0357,102.0773,101.9942,102.0274,1769.0
2018-09-17 14:30:00,122.92,122.92,122.65,122.71,4642.0,102.069,102.069,101.8448,101.8946,4642.0
2018-09-17 15:00:00,122.73,122.85,122.7,122.7,18052.0,101.9112,102.0108,101.8863,101.8863,18052.0
2018-09-17 15:30:00,122.66,122.7,122.41,122.5,40632.0,101.8531,101.8863,101.6455,101.7202,40632.0
2018-09-18 09:30:00,124.38,124.57,124.27,124.38,40155.0,103.2813,103.4391,103.19,103.2813,40155.0
2018-09-18 10:00:00,124.38,124.52,124.27,124.52,23361.0,103.2813,103.3976,103.19,103.3976,23361.0
2018-09-18 10:30:00,124.5,124.72,124.47,124.72,10507.0,103.3809,103.5636,103.356,103.5636,10507.0
2018-09-18 11:00:00,124.73,124.93,124.72,124.93,13733.0,103.5719,103.738,103.5636,103.738,13733.0
2018-09-18 11:30:00,124.93,124.99,124.86,124.95,13131.0,103.738,103.7878,103.6799,103.7546,13131.0
2018-09-18 12:00:00,124.99,125.15,124.99,124.99,12658.0,103.7878,103.9207,103.7878,103.7878,12658.0
2018-09-18 12:30:00,124.99,125.07,124.94,125.0,10501.0,103.7878,103.8543,103.7463,103.7961,10501.0
2018-09-18 13:00:00,124.96,125.1,124.95,124.95,4586.0,103.7629,103.8792,103.7546,103.7546,4586.0
2018-09-18 13:30:00,124.93,124.96,124.89,124.9,4332.0,103.738,103.7629,103.7048,103.7131,4332.0
2018-09-18 14:00:00,124.91,125.04,124.89,125.04,5038.0,103.7214,103.8293,103.7048,103.8293,5038.0
2018-09-18 14:30:00,125.03,125.3,125.02,125.28,5200.0,103.821,104.0452,103.8127,104.0286,5200.0
2018-09-18 15:00:00,125.25,125.27,125.05,125.19,23116.0,104.0037,104.0203,103.8376,103.9539,23116.0
2018-09-18 15:30:00,125.19,125.2,125.03,125.05,42445.0,103.9539,103.9622,103.821,103.8376,42445.0
2018-09-19 09:30:00,124.98,125.5,124.98,125.29,10730.0,103.7795,104.2113,103.7795,104.0369,10730.0
2018-09-19 10:00:00,125.32,125.5,125.26,125.27,8060.0,104.0618,104.2113,104.012,104.0203,8060.0
2018-09-19 10:30:00,125.29,125.43,125.24,125.26,4700.0,104.0369,104.1532,103.9954,104.012,4700.0
2018-09-19 11:00:00,125.25,125.38,125.25,125.25,5175.0,104.0037,104.1117,104.0037,104.0037,5175.0
2018-09-19 11:30:00,125.32,125.36,125.24,125.36,6412.0,104.0618,104.0951,103.9954,104.0951,6412.0
2018-09-19 12:00:00,125.37,125.57,125.37,125.47,12752.0,104.1034,104.2694,104.1034,104.1864,12752.0
2018-09-19 12:30:00,125.63,125.65,125.51,125.62,5800.0,104.3193,104.3359,104.2196,104.311,5800.0
2018-09-19 13:00:00,125.64,125.65,125.5,125.5,8602.0,104.3276,104.3359,104.2113,104.2113,8602.0
2018-09-19 13:30:00,125.49,125.52,125.44,125.52,3100.0,104.203,104.2279,104.1615,104.2279,3100.0
2018-09-19 14:00:00,125.53,125.53,125.46,125.47,2795.0,104.2362,104.2362,104.1781,104.1864,2795.0
2018-09-19 14:30:00,125.4,125.54,125.39,125.51,4133.0,104.1283,104.2445,104.12,104.2196,4133.0
2018-09-19 15:00:00,125.48,125.52,125.4,125.46,8626.0,104.1947,104.2279,104.1283,104.1781,8626.0
2018-09-19 15:30:00,125.5,125.52,125.31,125.31,16169.0,104.2113,104.2279,104.0535,104.0535,16169.0
2018-09-20 09:30:00,125.42,125.89,124.85,124.94,21802.0,104.1449,104.5352,103.6716,103.7463,21802.0
2018-09-20 10:00:00,124.91,125.28,124.91,124.99,3725.0,103.7214,104.0286,103.7214,103.7878,3725.0
2018-09-20 10:30:00,124.88,124.98,124.76,124.77,4270.0,103.6965,103.7795,103.5968,103.6051,4270.0
2018-09-20 11:00:00,124.75,124.95,124.69,124.77,6948.0,103.5885,103.7546,103.5387,103.6051,6948.0
2018-09-20 11:30:00,124.77,124.88,124.75,124.79,3800.0,103.6051,103.6965,103.5885,103.6217,3800.0
2018-09-20 12:00:00,124.83,124.84,124.69,124.83,11544.0,103.655,103.6633,103.5387,103.655,11544.0
2018-09-20 12:30:00,124.82,125.01,124.82,125.01,2770.0,103.6467,103.8044,103.6467,103.8044,2770.0
2018-09-20 13:00:00,125.08,125.12,125.01,125.03,3209.0,103.8626,103.8958,103.8044,103.821,3209.0
2018-09-20 13:30:00,125.01,125.04,124.94,125.0,2500.0,103.8044,103.8293,103.7463,103.7961,2500.0
2018-09-20 14:00:00,124.97,124.97,124.87,124.95,3130.0,103.7712,103.7712,103.6882,103.7546,3130.0
2018-09-20 14:30:00,124.93,124.99,124.9,124.97,10164.0,103.738,103.7878,103.7131,103.7712,10164.0
2018-09-20 15:00:00,124.96,124.99,124.81,124.96,6115.0,103.7629,103.7878,103.6384,103.7629,6115.0
2018-09-20 15:30:00,124.93,125.0,124.87,124.99,21998.0,103.738,103.7961,103.6882,103.7878,21998.0
2018-09-21 09:30:00,124.65,124.73,124.31,124.56,13231.0,103.5055,103.5719,103.2232,103.4308,13231.0
2018-09-21 10:00:00,124.63,124.63,124.5,124.55,3213.0,103.4889,103.4889,103.3809,103.4225,3213.0
2018-09-21 10:30:00,124.56,124.65,124.49,124.49,3796.0,103.4308,103.5055,103.3726,103.3726,3796.0
2018-09-21 11:00:00,124.59,124.74,124.59,124.74,688.0,103.4557,103.5802,103.4557,103.5802,688.0
2018-09-21 11:30:00,124.75,124.95,124.75,124.95,2100.0,103.5885,103.7546,103.5885,103.7546,2100.0
2018-09-21 12:00:00,124.94,124.94,124.77,124.78,2463.0,103.7463,103.7463,103.6051,103.6134,2463.0
2018-09-21 12:30:00,124.77,124.77,124.67,124.74,850.0,103.6051,103.6051,103.5221,103.5802,850.0
2018-09-21 13:00:00,124.74,124.74,124.65,124.69,3300.0,103.5802,103.5802,103.5055,103.5387,3300.0
2018-09-21 13:30:00,124.67,124.71,124.59,124.64,4338.0,103.5221,103.5553,103.4557,103.4972,4338.0
2018-09-21 14:00:00,124.61,124.68,124.54,124.68,2259.0,103.4723,103.5304,103.4142,103.5304,2259.0
2018-09-21 14:30:00,124.63,124.7,124.6,124.6,2672.0,103.4889,103.547,103.464,103.464,2672.0
2018-09-21 15:00:00,124.6,124.7,124.58,124.61,9320.0,103.464,103.547,103.4474,103.4723,9320.0
2018-09-21 15:30:00,124.62,124.77,124.6,124.72,38713.0,103.4806,103.6051,103.464,103.5636,38713.0
2018-09-24 09:30:00,124.34,124.66,123.82,124.03,16350.0,103.2481,103.5138,102.8163,102.9907,16350.0
2018-09-24 10:00:00,124.03,124.09,123.78,123.78,7874.0,102.9907,103.0405,102.7831,102.7831,7874.0
2018-09-24 10:30:00,123.83,124.22,123.77,124.12,9292.0,102.8246,103.1484,102.7748,103.0654,9292.0
2018-09-24 11:00:00,124.11,124.11,123.9,124.0,8055.0,103.0571,103.0571,102.8827,102.9658,8055.0
2018-09-24 11:30:00,123.95,123.95,123.83,123.89,3150.0,102.9242,102.9242,102.8246,102.8744,3150.0
2018-09-24 12:00:00,123.84,123.86,123.72,123.75,3131.0,102.8329,102.8495,102.7333,102.7582,3131.0
2018-09-24 12:30:00,123.86,123.87,123.76,123.87,698.0,102.8495,102.8578,102.7665,102.8578,698.0
2018-09-24 13:00:00,123.88,123.88,123.84,123.88,1662.0,102.8661,102.8661,102.8329,102.8661,1662.0
2018-09-24 13:30:00,123.89,123.97,123.82,123.85,8303.0,102.8744,102.9408,102.8163,102.8412,8303.0
2018-09-24 14:00:00,123.87,123.95,123.85,123.89,3590.0,102.8578,102.9242,102.8412,102.8744,3590.0
2018-09-24 14:30:00,123.91,123.96,123.9,123.91,2600.0,102.891,102.9325,102.8827,102.891,2600.0
2018-09-24 15:00:00,123.92,124.03,123.89,123.91,5932.0,102.8993,102.9907,102.8744,102.891,5932.0
2018-09-24 15:30:00,123.92,124.06,123.91,123.99,21484.0,102.8993,103.0156,102.891,102.9575,21484.0
2018-09-25 09:30:00,125.32,125.5,125.1,125.38,20999.0,104.0618,104.2113,103.8792,104.1117,20999.0
2018-09-25 10:00:00,125.45,125.61,125.44,125.51,4370.0,104.1698,104.3027,104.1615,104.2196,4370.0
2018-09-25 10:30:00,125.51,125.54,125.37,125.37,5475.0,104.2196,104.2445,104.1034,104.1034,5475.0
2018-09-25 11:00:00,125.26,125.47,125.22,125.43,5698.0,104.012,104.1864,103.9788,104.1532,5698.0
2018-09-25 11:30:00,125.48,125.59,125.43,125.44,12933.0,104.1947,104.286,104.1532,104.1615,12933.0
2018-09-25 12:00:00,125.5,125.52,125.31,125.33,12825.0,104.2113,104.2279,104.0535,104.0701,12825.0
2018-09-25 12:30:00,125.31,125.32,125.18,125.18,5219.0,104.0535,104.0618,103.9456,103.9456,5219.0
2018-09-25 13:00:00,125.18,125.3,125.11,125.17,9591.0,103.9456,104.0452,103.8875,103.9373,9591.0
2018-09-25 13:30:00,125.16,125.18,124.88,125.04,6369.0,103.929,103.9456,103.6965,103.8293,6369.0
2018-09-25 14:00:00,125.03,125.17,124.97,125.17,5812.0,103.821,103.9373,103.7712,103.9373,5812.0
2018-09-25 14:30:00,125.11,125.17,124.95,125.02,12013.0,103.8875,103.9373,103.7546,103.8127,12013.0
2018-09-25 15:00:00,125.01,125.11,124.93,125.01,6082.0,103.8044,103.8875,103.738,103.8044,6082.0
2018-09-25 15:30:00,125.01,125.05,124.77,124.88,19592.0,103.8044,103.8376,103.6051,103.6965,19592.0
2018-09-26 09:30:00,124.95,125.3,124.31,124.91,34238.0,103.7546,104.0452,103.2232,103.7214,34238.0
2018-09-26 10:00:00,124.91,125.03,124.62,124.64,16266.0,103.7214,103.821,103.4806,103.4972,16266.0
2018-09-26 10:30:00,124.63,125.12,124.62,125.08,11876.0,103.4889,103.8958,103.4806,103.8626,11876.0
2018-09-26 11:00:00,125.11,125.27,125.11,125.27,2926.0,103.8875,104.0203,103.8875,104.0203,2926.0
2018-09-26 11:30:00,125.25,125.3,125.12,125.12,7643.0,104.0037,104.0452,103.8958,103.8958,7643.0
2018-09-26 12:00:00,125.19,125.19,125.03,125.03,2125.0,103.9539,103.9539,103.821,103.821,2125.0
2018-09-26 12:30:00,125.0,125.08,124.99,125.03,4663.0,103.7961,103.8626,103.7878,103.821,4663.0
2018-09-26 13:00:00,124.99,125.09,124.99,124.99,4883.0,103.7878,103.8709,103.7878,103.7878,4883.0
2018-09-26 13:30:00,125.0,125.09,124.91,125.02,9739.0,103.7961,103.8709,103.7214,103.8127,9739.0
2018-09-26 14:00:00,125.05,125.29,125.02,125.16,8201.0,103.8376,104.0369,103.8127,103.929,8201.0
2018-09-26 14:30:00,125.13,125.28,124.96,125.07,10796.0,103.9041,104.0286,103.7629,103.8543,10796.0
2018-09-26 15:00:00,125.07,125.1,124.92,125.03,16769.0,103.8543,103.8792,103.7297,103.821,16769.0
2018-09-26 15:30:00,125.03,125.23,124.66,125.13,92451.0,103.821,103.9871,103.5138,103.9041,92451.0
2018-09-27 09:30:00,124.8,125.0,124.38,124.59,13418.0,105.0921,105.2605,104.7384,104.9152,13418.0
2018-09-27 10:00:00,124.76,124.88,124.58,124.85,8180.0,105.0584,105.1594,104.9068,105.1342,8180.0
2018-09-27 10:30:00,124.84,125.01,124.79,124.91,5700.0,105.1258,105.2689,105.0836,105.1847,5700.0
2018-09-27 11:00:00,124.92,125.11,124.92,125.11,6948.0,105.1931,105.3531,105.1931,105.3531,6948.0
2018-09-27 11:30:00,125.11,125.3,125.06,125.22,3817.0,105.3531,105.5131,105.311,105.4457,3817.0
2018-09-27 12:00:00,125.23,125.35,125.23,125.31,3230.0,105.4542,105.5552,105.4542,105.5215,3230.0
2018-09-27 12:30:00,125.28,125.28,125.17,125.17,5563.0,105.4963,105.4963,105.4036,105.4036,5563.0
2018-09-27 13:00:00,125.14,125.14,124.95,125.01,5641.0,105.3784,105.3784,105.2184,105.2689,5641.0
2018-09-27 13:30:00,125.01,125.17,125.01,125.09,5369.0,105.2689,105.4036,105.2689,105.3363,5369.0
2018-09-27 14:00:00,125.03,125.04,124.87,124.87,6094.0,105.2857,105.2942,105.151,105.151,6094.0
2018-09-27 14:30:00,124.87,124.87,124.75,124.79,4842.0,105.151,105.151,105.05,105.0836,4842.0
2018-09-27 15:00:00,124.8,124.92,124.72,124.8,9776.0,105.0921,105.1931,105.0247,105.0921,9776.0
2018-09-27 15:30:00,124.76,124.78,124.57,124.62,37879.0,105.0584,105.0752,104.8984,104.9405,37879.0
2018-09-28 09:30:00,124.51,124.77,124.31,124.58,5495.0,104.8479,105.0668,104.6794,104.9068,5495.0
2018-09-28 10:00:00,124.62,124.67,124.5,124.57,11365.0,104.9405,104.9826,104.8394,104.8984,11365.0
2018-09-28 10:30:00,124.61,124.98,124.58,124.96,3300.0,104.9321,105.2436,104.9068,105.2268,3300.0
2018-09-28 11:00:00,124.87,124.94,124.78,124.84,2016.0,105.151,105.21,105.0752,105.1258,2016.0
2018-09-28 11:30:00,124.86,124.99,124.62,124.62,4605.0,105.1426,105.2521,104.9405,104.9405,4605.0
2018-09-28 12:00:00,124.62,124.73,124.57,124.58,4302.0,104.9405,105.0331,104.8984,104.9068,4302.0
2018-09-28 12:30:00,124.54,124.65,124.5,124.52,3146.0,104.8731,104.9658,104.8394,104.8563,3146.0
2018-09-28 13:00:00,124.55,124.61,124.52,124.6,2345.0,104.8815,104.9321,104.8563,104.9237,2345.0
2018-09-28 13:30:00,124.58,124.66,124.56,124.59,4409.0,104.9068,104.9742,104.89,104.9152,4409.0
2018-09-28 14:00:00,124.59,124.64,124.46,124.53,4680.0,104.9152,104.9573,104.8058,104.8647,4680.0
2018-09-28 14:30:00,124.53,124.56,124.3,124.35,17879.0,104.8647,104.89,104.671,104.7131,17879.0
2018-09-28 15:00:00,124.4,124.42,124.19,124.3,33881.0,104.7552,104.7721,104.5784,104.671,33881.0
2018-09-28 15:30:00,124.28,124.44,124.18,124.37,32340.0,104.6542,104.7889,104.57,104.73,32340.0
2018-10-01 09:30:00,124.6,124.82,124.41,124.56,8626.0,104.9237,105.1089,104.7637,104.89,8626.0
2018-10-01 10:00:00,124.59,124.71,124.5,124.71,4531.0,104.9152,105.0163,104.8394,105.0163,4531.0
2018-10-01 10:30:00,124.67,124.95,124.63,124.95,9135.0,104.9826,105.2184,104.9489,105.2184,9135.0
2018-10-01 11:00:00,124.84,124.99,124.81,124.84,4309.0,105.1258,105.2521,105.1005,105.1258,4309.0
2018-10-01 11:30:00,124.83,125.03,124.81,124.97,2575.0,105.1173,105.2857,105.1005,105.2352,2575.0
2018-10-01 12:00:00,125.0,125.04,124.72,124.87,3752.0,105.2605,105.2942,105.0247,105.151,3752.0
2018-10-01 12:30:00,124.88,124.92,124.84,124.87,6550.0,105.1594,105.1931,105.1258,105.151,6550.0
2018-10-01 13:00:00,124.89,125.0,124.87,125.0,3746.0,105.1679,105.2605,105.151,105.2605,3746.0
2018-10-01 13:30:00,124.98,125.03,124.88,124.93,5285.0,105.2436,105.2857,105.1594,105.2015,5285.0
2018-10-01 14:00:00,124.89,124.95,124.79,124.95,8195.0,105.1679,105.2184,105.0836,105.2184,8195.0
2018-10-01 14:30:00,124.94,124.96,124.84,124.93,7604.0,105.21,105.2268,105.1258,105.2015,7604.0
2018-10-01 15:00:00,124.9,125.04,124.83,124.86,12793.0,105.1763,105.2942,105.1173,105.1426,12793.0
2018-10-01 15:30:00,124.87,124.94,124.79,124.83,29101.0,105.151,105.21,105.0836,105.1173,29101.0
2018-10-02 09:30:00,125.53,125.68,125.44,125.58,38863.0,105.7068,105.8331,105.631,105.7489,38863.0
2018-10-02 10:00:00,125.61,125.67,125.48,125.48,13767.0,105.7742,105.8247,105.6647,105.6647,13767.0
2018-10-02 10:30:00,125.56,125.75,125.45,125.75,5409.0,105.7321,105.892,105.6394,105.892,5409.0
2018-10-02 11:00:00,125.75,125.94,125.75,125.88,5957.0,105.892,106.052,105.892,106.0015,5957.0
2018-10-02 11:30:00,125.89,126.02,125.84,125.93,7346.0,106.0099,106.1194,105.9678,106.0436,7346.0
2018-10-02 12:00:00,125.96,126.02,125.9,125.97,3960.0,106.0689,106.1194,106.0184,106.0773,3960.0
2018-10-02 12:30:00,125.96,125.96,125.73,125.81,2585.0,106.0689,106.0689,105.8752,105.9426,2585.0
2018-10-02 13:00:00,125.75,125.87,125.75,125.83,4231.0,105.892,105.9931,105.892,105.9594,4231.0
2018-10-02 13:30:00,125.81,125.94,125.81,125.93,5499.0,105.9426,106.052,105.9426,106.0436,5499.0
2018-10-02 14:00:00,125.92,125.95,125.9,125.92,5955.0,106.0352,106.0605,106.0184,106.0352,5955.0
2018-10-02 14:30:00,125.9,125.93,125.69,125.69,7728.0,106.0184,106.0436,105.8415,105.8415,7728.0
2018-10-02 15:00:00,125.6,125.73,125.6,125.72,7915.0,105.7657,105.8752,105.7657,105.8668,7915.0
2018-10-02 15:30:00,125.73,125.83,125.66,125.66,21901.0,105.8752,105.9594,105.8163,105.8163,21901.0
2018-10-03 09:30:00,122.97,123.34,122.72,122.75,27006.0,103.5511,103.8626,103.3405,103.3658,27006.0
2018-10-03 10:00:00,122.78,122.94,122.69,122.87,10368.0,103.3911,103.5258,103.3153,103.4668,10368.0
2018-10-03 10:30:00,122.83,123.06,122.81,123.02,5744.0,103.4332,103.6268,103.4163,103.5932,5744.0
2018-10-03 11:00:00,122.89,122.97,122.76,122.86,8104.0,103.4837,103.5511,103.3742,103.4584,8104.0
2018-10-03 11:30:00,122.92,122.93,122.79,122.83,6051.0,103.509,103.5174,103.3995,103.4332,6051.0
2018-10-03 12:00:00,122.85,123.08,122.82,123.03,4767.0,103.45,103.6437,103.4247,103.6016,4767.0
2018-10-03 12:30:00,123.03,123.09,122.92,122.96,7541.0,103.6016,103.6521,103.509,103.5426,7541.0
2018-10-03 13:00:00,122.96,123.01,122.88,122.93,6020.0,103.5426,103.5847,103.4753,103.5174,6020.0
2018-10-03 13:30:00,122.97,123.0,122.92,122.99,3015.0,103.5511,103.5763,103.509,103.5679,3015.0
2018-10-03 14:00:00,122.99,123.04,122.9,122.97,8385.0,103.5679,103.61,103.4921,103.5511,8385.0
2018-10-03 14:30:00,122.93,122.93,122.58,122.68,19531.0,103.5174,103.5174,103.2226,103.3069,19531.0
2018-10-03 15:00:00,122.68,122.7,122.42,122.48,9589.0,103.3069,103.3237,103.0879,103.1384,9589.0
2018-10-03 15:30:00,122.45,122.78,122.45,122.7,32506.0,103.1132,103.3911,103.1132,103.3237,32506.0
2018-10-04 09:30:00,122.7,122.97,122.7,122.79,9517.0,103.3237,103.5511,103.3237,103.3995,9517.0
2018-10-04 10:00:00,122.71,122.75,122.48,122.48,7451.0,103.3321,103.3658,103.1384,103.1384,7451.0
2018-10-04 10:30:00,122.51,122.51,122.3,122.45,9280.0,103.1637,103.1637,102.9869,103.1132,9280.0
2018-10-04 11:00:00,122.45,122.62,122.2,122.2,13068.0,103.1132,103.2563,102.9027,102.9027,13068.0
2018-10-04 11:30:00,122.25,122.25,122.0,122.0,7771.0,102.9448,102.9448,102.7342,102.7342,7771.0
2018-10-04 12:00:00,121.94,121.97,121.6,121.75,6767.0,102.6837,102.709,102.3974,102.5237,6767.0
2018-10-04 12:30:00,121.83,121.95,121.83,121.9,2998.0,102.5911,102.6921,102.5911,102.65,2998.0
2018-10-04 13:00:00,121.82,121.82,121.6,121.66,2825.0,102.5827,102.5827,102.3974,102.4479,2825.0
2018-10-04 13:30:00,121.68,121.77,121.58,121.64,2562.0,102.4648,102.5406,102.3806,102.4311,2562.0
2018-10-04 14:00:00,121.76,121.76,121.54,121.61,1630.0,102.5321,102.5321,102.3469,102.4058,1630.0
2018-10-04 14:30:00,121.6,121.94,121.54,121.94,5673.0,102.3974,102.6837,102.3469,102.6837,5673.0
2018-10-04 15:00:00,121.86,122.12,121.85,121.9,8315.0,102.6163,102.8353,102.6079,102.65,8315.0
2018-10-04 15:30:00,121.9,122.17,121.89,122.14,19681.0,102.65,102.8774,102.6416,102.8521,19681.0
2018-10-05 09:30:00,122.86,122.87,122.6,122.6,19774.0,103.4584,103.4668,103.2395,103.2395,19774.0
2018-10-05 10:00:00,122.63,122.71,122.5,122.7,2844.0,103.2647,103.3321,103.1553,103.3237,2844.0
2018-10-05 10:30:00,122.7,122.7,122.23,122.28,10708.0,103.3237,103.3237,102.9279,102.97,10708.0
2018-10-05 11:00:00,122.31,122.33,122.08,122.22,4113.0,102.9953,103.0121,102.8016,102.9195,4113.0
2018-10-05 11:30:00,122.05,122.1,121.59,121.73,3200.0,102.7763,102.8184,102.389,102.5069,3200.0
2018-10-05 12:00:00,121.71,121.9,121.62,121.8,14298.0,102.49,102.65,102.4142,102.5658,14298.0
2018-10-05 12:30:00,121.77,121.77,121.59,121.68,6251.0,102.5406,102.5406,102.389,102.4648,6251.0
2018-10-05 13:00:00,121.62,121.63,121.53,121.56,3860.0,102.4142,102.4227,102.3385,102.3637,3860.0
2018-10-05 13:30:00,121.57,121.72,121.52,121.61,13702.0,102.3721,102.4984,102.33,102.4058,13702.0
2018-10-05 14:00:00,121.6,121.71,121.43,121.57,8186.0,102.3974,102.49,102.2542,102.3721,8186.0
2018-10-05 14:30:00,121.61,121.71,121.53,121.66,14844.0,102.4058,102.49,102.3385,102.4479,14844.0
2018-10-05 15:00:00,121.66,121.78,121.59,121.64,12407.0,102.4479,102.549,102.389,102.4311,12407.0
2018-10-05 15:30:00,121.61,121.75,121.37,121.53,77251.0,102.4058,102.5237,102.2037,102.3385,77251.0
2018-10-08 09:30:00,121.59,121.76,121.28,121.66,18527.0,102.389,102.5321,102.1279,102.4479,18527.0
2018-10-08 10:00:00,121.69,121.76,121.57,121.57,7440.0,102.4732,102.5321,102.3721,102.3721,7440.0
2018-10-08 10:30:00,121.55,121.61,121.27,121.3,3445.0,102.3553,102.4058,102.1195,102.1448,3445.0
2018-10-08 11:00:00,121.38,121.41,121.06,121.12,6650.0,102.2121,102.2374,101.9427,101.9932,6650.0
2018-10-08 11:30:00,121.1,121.1,120.37,120.46,18902.0,101.9764,101.9764,101.3616,101.4374,18902.0
2018-10-08 12:00:00,120.58,121.0,120.45,121.0,4461.0,101.5385,101.8921,101.429,101.8921,4461.0
2018-10-08 12:30:00,120.99,121.04,120.72,120.72,3785.0,101.8837,101.9258,101.6564,101.6564,3785.0
2018-10-08 13:00:00,120.67,121.05,120.67,120.93,11200.0,101.6143,101.9343,101.6143,101.8332,11200.0
2018-10-08 13:30:00,120.93,121.28,120.92,121.23,7951.0,101.8332,102.1279,101.8248,102.0858,7951.0
2018-10-08 14:00:00,121.23,121.7,121.2,121.4,2275.0,102.0858,102.4816,102.0606,102.229,2275.0
2018-10-08 14:30:00,121.54,121.64,121.45,121.52,9840.0,102.3469,102.4311,102.2711,102.33,9840.0
2018-10-08 15:00:00,121.47,121.7,121.38,121.69,12414.0,102.2879,102.4816,102.2121,102.4732,12414.0
2018-10-08 15:30:00,121.86,121.88,121.68,121.7,34452.0,102.6163,102.6332,102.4648,102.4816,34452.0
2018-10-09 09:30:00,119.7,119.78,119.18,119.68,32688.0,100.7974,100.8648,100.3596,100.7806,32688.0
2018-10-09 10:00:00,119.53,120.02,119.46,120.02,18504.0,100.6543,101.0669,100.5953,101.0669,18504.0
2018-10-09 10:30:00,120.06,120.16,119.82,119.82,4822.0,101.1006,101.1848,100.8985,100.8985,4822.0
2018-10-09 11:00:00,119.81,119.86,119.53,119.86,11289.0,100.8901,100.9322,100.6543,100.9322,11289.0
2018-10-09 11:30:00,119.8,120.03,119.8,120.03,3137.0,100.8816,101.0753,100.8816,101.0753,3137.0
2018-10-09 12:00:00,120.1,120.18,119.86,119.9,4945.0,101.1343,101.2016,100.9322,100.9659,4945.0
2018-10-09 12:30:00,119.97,119.99,119.77,119.77,2203.0,101.0248,101.0416,100.8564,100.8564,2203.0
2018-10-09 13:00:00,119.82,120.03,119.76,120.03,3694.0,100.8985,101.0753,100.848,101.0753,3694.0
2018-10-09 13:30:00,120.04,120.08,119.92,120.08,2987.0,101.0837,101.1174,100.9827,101.1174,2987.0
2018-10-09 14:00:00,120.03,120.09,119.94,120.02,2712.0,101.0753,101.1259,100.9995,101.0669,2712.0
2018-10-09 14:30:00,119.99,120.1,119.95,120.06,4888.0,101.0416,101.1343,101.008,101.1006,4888.0
2018-10-09 15:00:00,120.07,120.11,119.94,119.95,7967.0,101.109,101.1427,100.9995,101.008,7967.0
2018-10-09 15:30:00,119.95,120.13,119.91,119.95,32344.0,101.008,101.1595,100.9743,101.008,32344.0
2018-10-10 09:30:00,119.72,119.9,119.05,119.05,37834.0,100.8143,100.9659,100.2501,100.2501,37834.0
2018-10-10 10:00:00,119.11,119.27,119.05,119.27,18926.0,100.3006,100.4353,100.2501,100.4353,18926.0
2018-10-10 10:30:00,119.21,119.25,118.7,118.71,28229.0,100.3848,100.4185,99.9554,99.9638,28229.0
2018-10-10 11:00:00,118.72,118.75,118.43,118.61,20068.0,99.9722,99.9975,99.728,99.8796,20068.0
2018-10-10 11:30:00,118.58,118.86,118.4,118.8,18798.0,99.8543,100.0901,99.7027,100.0396,18798.0
2018-10-10 12:00:00,118.82,119.0,118.75,118.86,10475.0,100.0564,100.208,99.9975,100.0901,10475.0
2018-10-10 12:30:00,118.86,118.95,118.74,118.82,10468.0,100.0901,100.1659,99.989,100.0564,10468.0
2018-10-10 13:00:00,118.75,119.09,118.63,119.02,24718.0,99.9975,100.2838,99.8964,100.2248,24718.0
2018-10-10 13:30:00,119.01,119.05,118.8,118.84,13878.0,100.2164,100.2501,100.0396,100.0732,13878.0
2018-10-10 14:00:00,118.84,118.86,118.55,118.65,22625.0,100.0732,100.0901,99.829,99.9133,22625.0
2018-10-10 14:30:00,118.6,118.7,118.35,118.66,30040.0,99.8711,99.9554,99.6606,99.9217,30040.0
2018-10-10 15:00:00,118.6,118.63,118.29,118.5,29820.0,99.8711,99.8964,99.6101,99.7869,29820.0
2018-10-10 15:30:00,118.53,118.53,117.79,117.8,85308.0,99.8122,99.8122,99.1891,99.1975,85308.0
2018-10-11 09:30:00,117.79,118.47,117.41,118.47,17982.0,99.1891,99.7617,98.8691,99.7617,17982.0
2018-10-11 10:00:00,118.49,118.49,117.84,118.02,13890.0,99.7785,99.7785,99.2312,99.3827,13890.0
2018-10-11 10:30:00,118.03,118.15,117.47,117.48,15119.0,99.3912,99.4922,98.9196,98.928,15119.0
2018-10-11 11:00:00,117.43,117.43,116.85,117.12,20361.0,98.8859,98.8859,98.3975,98.6249,20361.0
2018-10-11 11:30:00,117.04,117.56,116.81,117.44,15928.0,98.5575,98.9954,98.3638,98.8943,15928.0
2018-10-11 12:00:00,117.5,117.99,117.41,117.93,6194.0,98.9449,99.3575,98.8691,99.307,6194.0
2018-10-11 12:30:00,117.89,117.92,117.56,117.67,3659.0,99.2733,99.2985,98.9954,99.088,3659.0
2018-10-11 13:00:00,117.62,117.9,117.46,117.6,5382.0,99.0459,99.2817,98.9112,99.0291,5382.0
2018-10-11 13:30:00,117.69,117.78,117.35,117.49,3350.0,99.1049,99.1806,98.8185,98.9364,3350.0
2018-10-11 14:00:00,117.54,117.66,117.0,117.0,4383.0,98.9785,99.0796,98.5238,98.5238,4383.0
2018-10-11 14:30:00,116.99,117.0,115.77,116.52,23983.0,98.5154,98.5238,97.4881,98.1196,23983.0
2018-10-11 15:00:00,116.5,117.47,116.29,117.28,15180.0,98.1028,98.9196,97.9259,98.7596,15180.0
2018-10-11 15:30:00,117.21,117.65,116.71,116.77,71250.0,98.7007,99.0712,98.2796,98.3301,71250.0
2018-10-12 09:30:00,117.3,117.44,116.71,117.07,23912.0,98.7764,98.8943,98.2796,98.5828,23912.0
2018-10-12 10:00:00,117.04,117.18,116.5,116.5,18856.0,98.5575,98.6754,98.1028,98.1028,18856.0
2018-10-12 10:30:00,116.52,117.03,116.52,116.96,9910.0,98.1196,98.5491,98.1196,98.4901,9910.0
2018-10-12 11:00:00,116.83,116.97,116.67,116.7,10645.0,98.3807,98.4986,98.2459,98.2712,10645.0
2018-10-12 11:30:00,116.68,116.82,116.38,116.38,7411.0,98.2543,98.3722,98.0017,98.0017,7411.0
2018-10-12 12:00:00,116.46,116.48,116.18,116.18,10034.0,98.0691,98.0859,97.8333,97.8333,10034.0
2018-10-12 12:30:00,116.18,116.42,115.87,116.42,10246.0,97.8333,98.0354,97.5723,98.0354,10246.0
2018-10-12 13:00:00,116.43,116.65,116.11,116.39,12240.0,98.0438,98.2291,97.7744,98.0101,12240.0
2018-10-12 13:30:00,116.21,116.55,115.83,116.45,11595.0,97.8586,98.1449,97.5386,98.0607,11595.0
2018-10-12 14:00:00,116.31,116.5,116.1,116.3,5584.0,97.9428,98.1028,97.7659,97.9344,5584.0
2018-10-12 14:30:00,116.38,116.71,116.18,116.6,7863.0,98.0017,98.2796,97.8333,98.187,7863.0
2018-10-12 15:00:00,116.65,116.93,116.49,116.93,20227.0,98.2291,98.4649,98.0944,98.4649,20227.0
2018-10-12 15:30:00,116.92,117.09,116.7,116.79,98631.0,98.4564,98.5996,98.2712,98.347,98631.0
2018-10-15 09:30:00,115.36,115.6,115.0,115.29,41055.0,97.1428,97.3449,96.8396,97.0839,41055.0
2018-10-15 10:00:00,115.36,115.41,114.95,115.22,17007.0,97.1428,97.1849,96.7975,97.0249,17007.0
2018-10-15 10:30:00,115.23,115.48,115.23,115.44,8708.0,97.0333,97.2438,97.0333,97.2102,8708.0
2018-10-15 11:00:00,115.48,115.62,115.38,115.6,20583.0,97.2438,97.3617,97.1596,97.3449,20583.0
2018-10-15 11:30:00,115.51,115.66,115.25,115.25,18389.0,97.2691,97.3954,97.0502,97.0502,18389.0
2018-10-15 12:00:00,115.24,115.48,115.2,115.47,9254.0,97.0417,97.2438,97.0081,97.2354,9254.0
2018-10-15 12:30:00,115.51,115.83,115.51,115.62,12737.0,97.2691,97.5386,97.2691,97.3617,12737.0
2018-10-15 13:00:00,115.66,115.8,115.58,115.63,14862.0,97.3954,97.5133,97.3281,97.3702,14862.0
2018-10-15 13:30:00,115.65,115.83,115.6,115.77,11111.0,97.387,97.5386,97.3449,97.4881,11111.0
2018-10-15 14:00:00,115.8,115.8,115.46,115.51,8001.0,97.5133,97.5133,97.227,97.2691,8001.0
2018-10-15 14:30:00,115.44,116.01,115.43,115.9,18963.0,97.2102,97.6902,97.2017,97.5975,18963.0
2018-10-15 15:00:00,115.93,115.99,115.71,115.86,21744.0,97.6228,97.6733,97.4375,97.5638,21744.0
2018-10-15 15:30:00,115.84,115.92,115.57,115.57,63968.0,97.547,97.6144,97.3196,97.3196,63968.0
2018-10-16 09:30:00,117.0,117.21,116.93,117.14,12021.0,98.5238,98.7007,98.4649,98.6417,12021.0
2018-10-16 10:00:00,117.15,117.36,117.08,117.08,18774.0,98.6501,98.827,98.5912,98.5912,18774.0
2018-10-16 10:30:00,117.05,117.49,117.0,117.47,12744.0,98.5659,98.9364,98.5238,98.9196,12744.0
2018-10-16 11:00:00,117.48,117.8,117.37,117.77,22160.0,98.928,99.1975,98.8354,99.1722,22160.0
2018-10-16 11:30:00,117.79,117.96,117.74,117.96,12094.0,99.1891,99.3322,99.147,99.3322,12094.0
2018-10-16 12:00:00,117.97,118.01,117.71,117.71,10861.0,99.3406,99.3743,99.1217,99.1217,10861.0
2018-10-16 12:30:00,117.83,118.08,117.8,117.98,6637.0,99.2227,99.4333,99.1975,99.3491,6637.0
2018-10-16 13:00:00,117.98,118.07,117.91,118.0,5540.0,99.3491,99.4248,99.2901,99.3659,5540.0
2018-10-16 13:30:00,118.02,118.18,117.98,118.02,7190.0,99.3827,99.5175,99.3491,99.3827,7190.0
2018-10-16 14:00:00,118.04,118.18,118.01,118.06,13583.0,99.3996,99.5175,99.3743,99.4164,13583.0
2018-10-16 14:30:00,118.11,118.21,117.96,117.98,9749.0,99.4585,99.5427,99.3322,99.3491,9749.0
2018-10-16 15:00:00,117.94,118.04,117.83,117.93,12701.0,99.3154,99.3996,99.2227,99.307,12701.0
2018-10-16 15:30:00,117.92,118.24,117.88,118.03,67198.0,99.2985,99.568,99.2648,99.3912,67198.0
2018-10-17 09:30:00,118.01,118.05,117.68,117.8,20733.0,99.3743,99.408,99.0964,99.1975,20733.0
2018-10-17 10:00:00,117.73,117.84,117.46,117.66,16431.0,99.1385,99.2312,98.9112,99.0796,16431.0
2018-10-17 10:30:00,117.73,117.76,117.2,117.3,16687.0,99.1385,99.1638,98.6922,98.7764,16687.0
2018-10-17 11:00:00,117.27,117.36,116.94,117.21,18813.0,98.7512,98.827,98.4733,98.7007,18813.0
2018-10-17 11:30:00,117.26,117.67,117.2,117.67,6711.0,98.7428,99.088,98.6922,99.088,6711.0
2018-10-17 12:00:00,117.78,118.06,117.7,117.93,3800.0,99.1806,99.4164,99.1133,99.307,3800.0
2018-10-17 12:30:00,117.86,118.02,117.71,118.0,7611.0,99.248,99.3827,99.1217,99.3659,7611.0
2018-10-17 13:00:00,118.0,118.03,117.83,117.84,2560.0,99.3659,99.3912,99.2227,99.2312,2560.0
2018-10-17 13:30:00,117.79,118.02,117.76,117.85,5718.0,99.1891,99.3827,99.1638,99.2396,5718.0
2018-10-17 14:00:00,117.75,117.95,117.44,117.61,11387.0,99.1554,99.3238,98.8943,99.0375,11387.0
2018-10-17 14:30:00,117.6,117.94,117.51,117.82,8786.0,99.0291,99.3154,98.9533,99.2143,8786.0
2018-10-17 15:00:00,117.83,117.84,117.56,117.8,10449.0,99.2227,99.2312,98.9954,99.1975,10449.0
2018-10-17 15:30:00,117.73,117.79,117.38,117.73,22953.0,99.1385,99.1891,98.8438,99.1385,22953.0
2018-10-18 09:30:00,117.91,117.92,117.49,117.72,19741.0,99.2901,99.2985,98.9364,99.1301,19741.0
2018-10-18 10:00:00,117.68,117.87,117.56,117.86,10049.0,99.0964,99.2564,98.9954,99.248,10049.0
2018-10-18 10:30:00,117.86,118.39,117.86,118.24,9315.0,99.248,99.6943,99.248,99.568,9315.0
2018-10-18 11:00:00,118.08,118.31,117.73,117.73,13294.0,99.4333,99.6269,99.1385,99.1385,13294.0
2018-10-18 11:30:00,117.74,117.74,117.1,117.19,16501.0,99.147,99.147,98.608,98.6838,16501.0
2018-10-18 12:00:00,117.17,117.3,117.02,117.21,8345.0,98.667,98.7764,98.5407,98.7007,8345.0
2018-10-18 12:30:00,117.14,117.32,117.02,117.08,6201.0,98.6417,98.7933,98.5407,98.5912,6201.0
2018-10-18 13:00:00,117.07,117.18,116.7,116.76,10746.0,98.5828,98.6754,98.2712,98.3217,10746.0
2018-10-18 13:30:00,116.77,116.82,116.52,116.64,10670.0,98.3301,98.3722,98.1196,98.2207,10670.0
2018-10-18 14:00:00,116.65,116.97,116.64,116.78,7982.0,98.2291,98.4986,98.2207,98.3386,7982.0
2018-10-18 14:30:00,116.7,116.99,116.6,116.78,6320.0,98.2712,98.5154,98.187,98.3386,6320.0
2018-10-18 15:00:00,116.85,116.91,116.62,116.85,9066.0,98.3975,98.448,98.2038,98.3975,9066.0
2018-10-18 15:30:00,116.81,116.92,116.63,116.68,39294.0,98.3638,98.4564,98.2122,98.2543,39294.0
2018-10-19 09:30:00,116.82,117.3,116.75,117.21,19552.0,98.3722,98.7764,98.3133,98.7007,19552.0
2018-10-19 10:00:00,117.17,117.39,117.08,117.09,9950.0,98.667,98.8522,98.5912,98.5996,9950.0
2018-10-19 10:30:00,117.02,117.27,116.97,117.19,6798.0,98.5407,98.7512,98.4986,98.6838,6798.0
2018-10-19 11:00:00,117.18,117.31,116.71,116.71,7944.0,98.6754,98.7849,98.2796,98.2796,7944.0
2018-10-19 11:30:00,116.71,116.77,116.45,116.74,10714.0,98.2796,98.3301,98.0607,98.3049,10714.0
2018-10-19 12:00:00,116.86,116.94,116.33,116.36,7389.0,98.4059,98.4733,97.9596,97.9849,7389.0
2018-10-19 12:30:00,116.32,116.52,116.21,116.52,7000.0,97.9512,98.1196,97.8586,98.1196,7000.0
2018-10-19 13:00:00,116.44,116.73,116.21,116.66,7122.0,98.0522,98.2965,97.8586,98.2375,7122.0
2018-10-19 13:30:00,116.69,116.75,116.42,116.47,12457.0,98.2628,98.3133,98.0354,98.0775,12457.0
2018-10-19 14:00:00,116.41,116.44,116.03,116.44,7252.0,98.027,98.0522,97.707,98.0522,7252.0
2018-10-19 14:30:00,116.42,116.56,116.36,116.43,5501.0,98.0354,98.1533,97.9849,98.0438,5501.0
2018-10-19 15:00:00,116.4,116.55,116.14,116.55,14552.0,98.0186,98.1449,97.7996,98.1449,14552.0
2018-10-19 15:30:00,116.5,116.6,116.3,116.3,20079.0,98.1028,98.187,97.9344,97.9344,20079.0
2018-10-22 09:30:00,118.74,118.75,116.75,116.83,30316.0,99.989,99.9975,98.3133,98.3807,30316.0
2018-10-22 10:00:00,116.88,116.92,116.39,116.56,15059.0,98.4228,98.4564,98.0101,98.1533,15059.0
2018-10-22 10:30:00,116.63,117.26,116.59,117.24,14495.0,98.2122,98.7428,98.1786,98.7259,14495.0
2018-10-22 11:00:00,117.13,117.17,116.88,117.09,5301.0,98.6333,98.667,98.4228,98.5996,5301.0
2018-10-22 11:30:00,116.97,117.03,116.67,116.79,3500.0,98.4986,98.5491,98.2459,98.347,3500.0
2018-10-22 12:00:00,116.89,117.11,116.69,116.79,6768.0,98.4312,98.6164,98.2628,98.347,6768.0
2018-10-22 12:30:00,116.78,117.07,116.75,117.05,5525.0,98.3386,98.5828,98.3133,98.5659,5525.0
2018-10-22 13:00:00,117.04,117.24,117.0,117.09,6802.0,98.5575,98.7259,98.5238,98.5996,6802.0
2018-10-22 13:30:00,117.09,117.45,117.09,117.1,7474.0,98.5996,98.9028,98.5996,98.608,7474.0
2018-10-22 14:00:00,117.2,117.58,117.11,117.15,27742.0,98.6922,99.0122,98.6164,98.6501,27742.0
2018-10-22 14:30:00,117.13,117.57,117.12,117.53,6681.0,98.6333,99.0038,98.6249,98.9701,6681.0
2018-10-22 15:00:00,117.47,117.47,117.17,117.3,11166.0,98.9196,98.9196,98.667,98.7764,11166.0
2018-10-22 15:30:00,117.28,117.45,117.03,117.11,24429.0,98.7596,98.9028,98.5491,98.6164,24429.0
2018-10-23 09:30:00,115.78,116.15,115.57,115.94,15928.0,97.4965,97.808,97.3196,97.6312,15928.0
2018-10-23 10:00:00,115.96,116.12,115.72,116.03,20079.0,97.648,97.7828,97.4459,97.707,20079.0
2018-10-23 10:30:00,115.97,116.38,115.85,116.38,14587.0,97.6565,98.0017,97.5554,98.0017,14587.0
2018-10-23 11:00:00,116.32,117.24,116.21,117.21,29504.0,97.9512,98.7259,97.8586,98.7007,29504.0
2018-10-23 11:30:00,117.16,117.23,116.83,116.84,18203.0,98.6585,98.7175,98.3807,98.3891,18203.0
2018-10-23 12:00:00,116.85,117.63,116.85,117.63,13504.0,98.3975,99.0543,98.3975,99.0543,13504.0
2018-10-23 12:30:00,117.74,118.13,117.74,117.91,15671.0,99.147,99.4754,99.147,99.2901,15671.0
2018-10-23 13:00:00,117.93,118.5,117.93,118.19,15842.0,99.307,99.7869,99.307,99.5259,15842.0
2018-10-23 13:30:00,118.1,118.25,117.9,118.04,4533.0,99.4501,99.5764,99.2817,99.3996,4533.0
2018-10-23 14:00:00,117.97,118.39,117.97,118.32,8037.0,99.3406,99.6943,99.3406,99.6354,8037.0
2018-10-23 14:30:00,118.31,118.52,118.28,118.48,8192.0,99.6269,99.8038,99.6017,99.7701,8192.0
2018-10-23 15:00:00,118.49,118.57,118.09,118.28,24362.0,99.7785,99.8459,99.4417,99.6017,24362.0
2018-10-23 15:30:00,118.23,118.41,117.91,118.03,34966.0,99.5596,99.7112,99.2901,99.3912,34966.0
2018-10-24 09:30:00,116.68,116.72,116.13,116.24,18055.0,98.2543,98.288,97.7912,97.8838,18055.0
2018-10-24 10:00:00,116.17,116.52,116.07,116.08,18690.0,97.8249,98.1196,97.7407,97.7491,18690.0
2018-10-24 10:30:00,116.17,116.28,115.97,115.98,41009.0,97.8249,97.9175,97.6565,97.6649,41009.0
2018-10-24 11:00:00,115.97,115.97,115.45,115.64,29810.0,97.6565,97.6565,97.2186,97.3786,29810.0
2018-10-24 11:30:00,115.71,116.28,115.59,116.27,6350.0,97.4375,97.9175,97.3365,97.9091,6350.0
2018-10-24 12:00:00,116.28,116.47,116.06,116.2,7782.0,97.9175,98.0775,97.7323,97.8501,7782.0
2018-10-24 12:30:00,116.15,116.17,115.8,116.03,7333.0,97.808,97.8249,97.5133,97.707,7333.0
2018-10-24 13:00:00,116.03,116.05,115.51,115.6,7255.0,97.707,97.7238,97.2691,97.3449,7255.0
2018-10-24 13:30:00,115.58,115.81,115.46,115.49,10002.0,97.3281,97.5217,97.227,97.2523,10002.0
2018-10-24 14:00:00,115.53,115.72,115.34,115.72,11269.0,97.286,97.4459,97.126,97.4459,11269.0
2018-10-24 14:30:00,115.76,115.82,115.5,115.56,26828.0,97.4796,97.5302,97.2607,97.3112,26828.0
2018-10-24 15:00:00,115.52,115.56,114.73,114.85,26230.0,97.2775,97.3112,96.6123,96.7133,26230.0
2018-10-24 15:30:00,114.84,115.21,114.4,114.57,101604.0,96.7049,97.0165,96.3344,96.4776,101604.0
2018-10-25 09:30:00,115.55,115.91,115.18,115.61,20179.0,97.3028,97.6059,96.9912,97.3533,20179.0
2018-10-25 10:00:00,115.69,116.89,115.69,116.57,29769.0,97.4207,98.4312,97.4207,98.1617,29769.0
2018-10-25 10:30:00,116.53,117.0,116.53,116.71,17232.0,98.128,98.5238,98.128,98.2796,17232.0
2018-10-25 11:00:00,116.67,116.92,116.32,116.88,16537.0,98.2459,98.4564,97.9512,98.4228,16537.0
2018-10-25 11:30:00,116.89,116.92,116.49,116.5,8304.0,98.4312,98.4564,98.0944,98.1028,8304.0
2018-10-25 12:00:00,116.49,116.7,116.43,116.44,7852.0,98.0944,98.2712,98.0438,98.0522,7852.0
2018-10-25 12:30:00,116.43,116.77,116.42,116.67,7020.0,98.0438,98.3301,98.0354,98.2459,7020.0
2018-10-25 13:00:00,116.71,116.75,116.46,116.7,14592.0,98.2796,98.3133,98.0691,98.2712,14592.0
2018-10-25 13:30:00,116.69,116.95,116.67,116.8,6310.0,98.2628,98.4817,98.2459,98.3554,6310.0
2018-10-25 14:00:00,116.79,117.08,116.76,117.07,8402.0,98.347,98.5912,98.3217,98.5828,8402.0
2018-10-25 14:30:00,117.03,117.29,117.02,117.22,24376.0,98.5491,98.768,98.5407,98.7091,24376.0
2018-10-25 15:00:00,117.22,117.28,117.01,117.18,21735.0,98.7091,98.7596,98.5322,98.6754,21735.0
2018-10-25 15:30:00,117.15,117.22,116.57,116.66,44841.0,98.6501,98.7091,98.1617,98.2375,44841.0
2018-10-26 09:30:00,116.0,116.85,116.0,116.43,19825.0,97.6817,98.3975,97.6817,98.0438,19825.0
2018-10-26 10:00:00,116.41,116.46,115.75,116.42,13456.0,98.027,98.0691,97.4712,98.0354,13456.0
2018-10-26 10:30:00,116.18,116.18,115.73,115.94,6112.0,97.8333,97.8333,97.4544,97.6312,6112.0
2018-10-26 11:00:00,115.92,116.56,115.78,116.55,8630.0,97.6144,98.1533,97.4965,98.1449,8630.0
2018-10-26 11:30:00,116.53,117.07,116.53,116.89,6092.0,98.128,98.5828,98.128,98.4312,6092.0
2018-10-26 12:00:00,116.97,117.61,116.97,117.5,10020.0,98.4986,99.0375,98.4986,98.9449,10020.0
2018-10-26 12:30:00,117.57,118.08,117.42,117.8,12188.0,99.0038,99.4333,98.8775,99.1975,12188.0
2018-10-26 13:00:00,118.09,118.19,117.78,117.81,5989.0,99.4417,99.5259,99.1806,99.2059,5989.0
2018-10-26 13:30:00,117.65,118.04,117.45,118.02,4942.0,99.0712,99.3996,98.9028,99.3827,4942.0
2018-10-26 14:00:00,117.98,117.98,117.32,117.58,7559.0,99.3491,99.3491,98.7933,99.0122,7559.0
2018-10-26 14:30:00,117.77,117.9,117.01,117.01,3110.0,99.1722,99.2817,98.5322,98.5322,3110.0
2018-10-26 15:00:00,116.88,117.59,116.76,117.4,7632.0,98.4228,99.0206,98.3217,98.8606,7632.0
2018-10-26 15:30:00,117.31,117.86,117.02,117.34,35491.0,98.7849,99.248,98.5407,98.8101,35491.0
2018-10-29 09:30:00,115.8,116.98,115.8,116.89,39068.0,97.5133,98.507,97.5133,98.4312,39068.0
2018-10-29 10:00:00,116.91,117.81,116.91,117.81,18052.0,98.448,99.2059,98.448,99.2059,18052.0
2018-10-29 10:30:00,117.84,118.02,117.51,117.92,18709.0,99.2312,99.3827,98.9533,99.2985,18709.0
2018-10-29 11:00:00,117.95,117.95,116.73,117.0,20768.0,99.3238,99.3238,98.2965,98.5238,20768.0
2018-10-29 11:30:00,117.05,117.35,116.74,116.81,9305.0,98.5659,98.8185,98.3049,98.3638,9305.0
2018-10-29 12:00:00,116.65,116.86,115.89,115.93,17646.0,98.2291,98.4059,97.5891,97.6228,17646.0
2018-10-29 12:30:00,116.0,116.66,115.92,116.24,7906.0,97.6817,98.2375,97.6144,97.8838,7906.0
2018-10-29 13:00:00,116.33,116.76,116.32,116.49,25000.0,97.9596,98.3217,97.9512,98.0944,25000.0
2018-10-29 13:30:00,116.46,116.73,116.29,116.32,20677.0,98.0691,98.2965,97.9259,97.9512,20677.0
2018-10-29 14:00:00,116.21,116.24,115.56,115.68,16915.0,97.8586,97.8838,97.3112,97.4123,16915.0
2018-10-29 14:30:00,115.59,115.86,115.33,115.53,13126.0,97.3365,97.5638,97.1175,97.286,13126.0
2018-10-29 15:00:00,115.38,115.52,114.63,114.93,27856.0,97.1596,97.2775,96.5281,96.7807,27856.0
2018-10-29 15:30:00,114.85,115.38,114.14,115.38,82156.0,96.7133,97.1596,96.1155,97.1596,82156.0
2018-10-30 09:30:00,115.2,116.31,115.0,116.22,25038.0,97.0081,97.9428,96.8396,97.867,25038.0
2018-10-30 10:00:00,116.22,116.4,115.74,116.11,16824.0,97.867,98.0186,97.4628,97.7744,16824.0
2018-10-30 10:30:00,116.08,116.08,115.41,115.92,7661.0,97.7491,97.7491,97.1849,97.6144,7661.0
2018-10-30 11:00:00,115.93,116.0,115.16,115.64,15949.0,97.6228,97.6817,96.9744,97.3786,15949.0
2018-10-30 11:30:00,115.58,115.88,115.51,115.58,8935.0,97.3281,97.5807,97.2691,97.3281,8935.0
2018-10-30 12:00:00,115.51,115.67,115.44,115.56,14490.0,97.2691,97.4038,97.2102,97.3112,14490.0
2018-10-30 12:30:00,115.54,115.79,115.35,115.52,8217.0,97.2944,97.5049,97.1344,97.2775,8217.0
2018-10-30 13:00:00,115.33,115.72,115.12,115.48,13642.0,97.1175,97.4459,96.9407,97.2438,13642.0
2018-10-30 13:30:00,115.38,115.8,115.3,115.77,14968.0,97.1596,97.5133,97.0923,97.4881,14968.0
2018-10-30 14:00:00,115.88,115.89,115.42,115.57,11583.0,97.5807,97.5891,97.1933,97.3196,11583.0
2018-10-30 14:30:00,115.57,116.02,115.54,115.96,15358.0,97.3196,97.6986,97.2944,97.648,15358.0
2018-10-30 15:00:00,115.92,116.08,115.76,116.05,13954.0,97.6144,97.7491,97.4796,97.7238,13954.0
2018-10-30 15:30:00,116.07,116.31,115.88,116.3,35446.0,97.7407,97.9428,97.5807,97.9344,35446.0
2018-10-31 09:30:00,117.22,117.43,116.93,117.43,19790.0,98.7091,98.8859,98.4649,98.8859,19790.0
2018-10-31 10:00:00,117.43,117.48,117.15,117.47,10625.0,98.8859,98.928,98.6501,98.9196,10625.0
2018-10-31 10:30:00,117.47,117.69,117.2,117.35,13603.0,98.9196,99.1049,98.6922,98.8185,13603.0
2018-10-31 11:00:00,117.32,117.41,116.94,117.39,14030.0,98.7933,98.8691,98.4733,98.8522,14030.0
2018-10-31 11:30:00,117.39,117.39,116.87,117.01,13618.0,98.8522,98.8522,98.4143,98.5322,13618.0
2018-10-31 12:00:00,117.09,117.21,116.9,117.18,6041.0,98.5996,98.7007,98.4396,98.6754,6041.0
2018-10-31 12:30:00,117.11,117.43,117.09,117.38,5600.0,98.6164,98.8859,98.5996,98.8438,5600.0
2018-10-31 13:00:00,117.38,117.55,117.34,117.35,5837.0,98.8438,98.987,98.8101,98.8185,5837.0
2018-10-31 13:30:00,117.42,117.46,117.23,117.35,6743.0,98.8775,98.9112,98.7175,98.8185,6743.0
2018-10-31 14:00:00,117.32,117.55,117.27,117.4,15726.0,98.7933,98.987,98.7512,98.8606,15726.0
2018-10-31 14:30:00,117.39,117.43,117.23,117.34,19458.0,98.8522,98.8859,98.7175,98.8101,19458.0
2018-10-31 15:00:00,117.37,117.72,117.37,117.55,12400.0,98.8354,99.1301,98.8354,98.987,12400.0
2018-10-31 15:30:00,117.55,117.56,117.02,117.05,33992.0,98.987,98.9954,98.5407,98.5659,33992.0
2018-11-01 09:30:00,116.81,117.05,116.42,116.44,30724.0,98.3638,98.5659,98.0354,98.0522,30724.0
2018-11-01 10:00:00,116.37,116.94,116.3,116.65,16714.0,97.9933,98.4733,97.9344,98.2291,16714.0
2018-11-01 10:30:00,116.77,117.12,116.74,117.03,11486.0,98.3301,98.6249,98.3049,98.5491,11486.0
2018-11-01 11:00:00,117.07,117.29,116.83,117.29,14007.0,98.5828,98.768,98.3807,98.768,14007.0
2018-11-01 11:30:00,117.21,117.49,117.12,117.15,13708.0,98.7007,98.9364,98.6249,98.6501,13708.0
2018-11-01 12:00:00,117.13,117.44,117.06,117.43,13767.0,98.6333,98.8943,98.5743,98.8859,13767.0
2018-11-01 12:30:00,117.43,117.7,117.38,117.68,13497.0,98.8859,99.1133,98.8438,99.0964,13497.0
2018-11-01 13:00:00,117.68,117.72,117.41,117.64,10377.0,99.0964,99.1301,98.8691,99.0627,10377.0
2018-11-01 13:30:00,117.6,117.66,117.3,117.3,7643.0,99.0291,99.0796,98.7764,98.7764,7643.0
2018-11-01 14:00:00,117.27,117.58,117.26,117.53,7791.0,98.7512,99.0122,98.7428,98.9701,7791.0
2018-11-01 14:30:00,117.55,117.63,117.42,117.61,6006.0,98.987,99.0543,98.8775,99.0375,6006.0
2018-11-01 15:00:00,117.61,117.68,117.44,117.68,10138.0,99.0375,99.0964,98.8943,99.0964,10138.0
2018-11-01 15:30:00,117.61,117.81,117.51,117.66,37176.0,99.0375,99.2059,98.9533,99.0796,37176.0
2018-11-02 09:30:00,117.0,117.34,116.53,116.69,42183.0,98.5238,98.8101,98.128,98.2628,42183.0
2018-11-02 10:00:00,116.7,116.84,116.35,116.45,17268.0,98.2712,98.3891,97.9765,98.0607,17268.0
2018-11-02 10:30:00,116.36,116.48,116.07,116.21,21073.0,97.9849,98.0859,97.7407,97.8586,21073.0
2018-11-02 11:00:00,116.16,116.16,115.16,115.46,22995.0,97.8165,97.8165,96.9744,97.227,22995.0
2018-11-02 11:30:00,115.49,115.71,115.23,115.38,16141.0,97.2523,97.4375,97.0333,97.1596,16141.0
2018-11-02 12:00:00,115.48,115.48,115.18,115.24,12467.0,97.2438,97.2438,96.9912,97.0417,12467.0
2018-11-02 12:30:00,115.28,115.28,114.6,114.77,17441.0,97.0754,97.0754,96.5028,96.646,17441.0
2018-11-02 13:00:00,114.75,115.03,114.55,114.97,22394.0,96.6291,96.8649,96.4607,96.8144,22394.0
2018-11-02 13:30:00,114.87,115.1,114.8,114.91,12393.0,96.7302,96.9239,96.6712,96.7639,12393.0
2018-11-02 14:00:00,114.88,115.31,114.68,115.3,11885.0,96.7386,97.1007,96.5702,97.0923,11885.0
2018-11-02 14:30:00,115.19,115.38,115.08,115.31,11630.0,96.9996,97.1596,96.907,97.1007,11630.0
2018-11-02 15:00:00,115.32,115.6,115.13,115.53,14667.0,97.1091,97.3449,96.9491,97.286,14667.0
2018-11-02 15:30:00,115.53,115.64,115.32,115.51,55341.0,97.286,97.3786,97.1091,97.2691,55341.0
2018-11-05 09:30:00,115.09,115.81,115.09,115.59,14884.0,96.9154,97.5217,96.9154,97.3365,14884.0
2018-11-05 10:00:00,115.54,115.6,115.28,115.53,6424.0,97.2944,97.3449,97.0754,97.286,6424.0
2018-11-05 10:30:00,115.54,115.92,115.52,115.92,11558.0,97.2944,97.6144,97.2775,97.6144,11558.0
2018-11-05 11:00:00,115.82,115.88,115.35,115.35,6125.0,97.5302,97.5807,97.1344,97.1344,6125.0
2018-11-05 11:30:00,115.36,115.64,115.35,115.59,12506.0,97.1428,97.3786,97.1344,97.3365,12506.0
2018-11-05 12:00:00,115.55,115.6,115.37,115.47,6352.0,97.3028,97.3449,97.1512,97.2354,6352.0
2018-11-05 12:30:00,115.52,115.52,115.32,115.41,4665.0,97.2775,97.2775,97.1091,97.1849,4665.0
2018-11-05 13:00:00,115.42,115.51,115.33,115.49,5474.0,97.1933,97.2691,97.1175,97.2523,5474.0
2018-11-05 13:30:00,115.4,115.59,115.38,115.45,8066.0,97.1765,97.3365,97.1596,97.2186,8066.0
2018-11-05 14:00:00,115.52,115.81,115.45,115.81,13209.0,97.2775,97.5217,97.2186,97.5217,13209.0
2018-11-05 14:30:00,115.81,115.96,115.69,115.9,11013.0,97.5217,97.648,97.4207,97.5975,11013.0
2018-11-05 15:00:00,115.87,115.92,115.59,115.64,10723.0,97.5723,97.6144,97.3365,97.3786,10723.0
2018-11-05 15:30:00,115.57,115.76,115.42,115.42,40106.0,97.3196,97.4796,97.1933,97.1933,40106.0
2018-11-06 09:30:00,117.27,117.87,117.18,117.35,18422.0,98.7512,99.2564,98.6754,98.8185,18422.0
2018-11-06 10:00:00,117.35,117.35,116.74,117.0,14700.0,98.8185,98.8185,98.3049,98.5238,14700.0
2018-11-06 10:30:00,116.96,117.28,116.87,117.18,8087.0,98.4901,98.7596,98.4143,98.6754,8087.0
2018-11-06 11:00:00,117.18,117.4,117.08,117.3,10076.0,98.6754,98.8606,98.5912,98.7764,10076.0
2018-11-06 11:30:00,117.31,117.33,117.05,117.21,9600.0,98.7849,98.8017,98.5659,98.7007,9600.0
2018-11-06 12:00:00,117.26,117.3,117.05,117.17,8902.0,98.7428,98.7764,98.5659,98.667,8902.0
2018-11-06 12:30:00,117.2,117.37,117.19,117.26,7241.0,98.6922,98.8354,98.6838,98.7428,7241.0
2018-11-06 13:00:00,117.25,117.4,117.24,117.4,4892.0,98.7343,98.8606,98.7259,98.8606,4892.0
2018-11-06 13:30:00,117.35,117.58,117.33,117.58,4956.0,98.8185,99.0122,98.8017,99.0122,4956.0
2018-11-06 14:00:00,117.51,117.68,117.42,117.42,10640.0,98.9533,99.0964,98.8775,98.8775,10640.0
2018-11-06 14:30:00,117.47,117.53,117.24,117.31,6124.0,98.9196,98.9701,98.7259,98.7849,6124.0
2018-11-06 15:00:00,117.37,117.73,117.22,117.57,13102.0,98.8354,99.1385,98.7091,99.0038,13102.0
2018-11-06 15:30:00,117.57,117.65,117.39,117.65,64748.0,99.0038,99.0712,98.8522,99.0712,64748.0
2018-11-07 09:30:00,118.21,118.56,118.06,118.23,14945.0,99.5427,99.8375,99.4164,99.5596,14945.0
2018-11-07 10:00:00,118.23,118.44,118.15,118.44,7350.0,99.5596,99.7364,99.4922,99.7364,7350.0
2018-11-07 10:30:00,118.49,118.65,118.33,118.52,8610.0,99.7785,99.9133,99.6438,99.8038,8610.0
2018-11-07 11:00:00,118.42,118.71,118.41,118.71,8485.0,99.7196,99.9638,99.7112,99.9638,8485.0
2018-11-07 11:30:00,118.7,118.85,118.61,118.85,5605.0,99.9554,100.0817,99.8796,100.0817,5605.0
2018-11-07 12:00:00,118.85,118.92,118.77,118.9,6536.0,100.0817,100.1406,100.0143,100.1238,6536.0
2018-11-07 12:30:00,118.9,119.04,118.85,119.02,5979.0,100.1238,100.2417,100.0817,100.2248,5979.0
2018-11-07 13:00:00,119.04,119.1,119.02,119.1,3692.0,100.2417,100.2922,100.2248,100.2922,3692.0
2018-11-07 13:30:00,119.08,119.17,119.07,119.14,11573.0,100.2753,100.3511,100.2669,100.3259,11573.0
2018-11-07 14:00:00,119.15,119.28,119.14,119.28,8084.0,100.3343,100.4438,100.3259,100.4438,8084.0
2018-11-07 14:30:00,119.29,119.34,119.25,119.27,6536.0,100.4522,100.4943,100.4185,100.4353,6536.0
2018-11-07 15:00:00,119.27,119.48,119.21,119.28,16634.0,100.4353,100.6122,100.3848,100.4438,16634.0
2018-11-07 15:30:00,119.25,119.41,119.19,119.31,49319.0,100.4185,100.5532,100.368,100.469,49319.0
2018-11-08 09:30:00,117.81,118.16,117.67,117.7,25315.0,99.2059,99.5006,99.088,99.1133,25315.0
2018-11-08 10:00:00,117.67,117.82,117.51,117.56,14581.0,99.088,99.2143,98.9533,98.9954,14581.0
2018-11-08 10:30:00,117.56,117.69,117.48,117.61,7427.0,98.9954,99.1049,98.928,99.0375,7427.0
2018-11-08 11:00:00,117.56,117.59,117.34,117.4,7356.0,98.9954,99.0206,98.8101,98.8606,7356.0
2018-11-08 11:30:00,117.43,117.5,117.32,117.37,19637.0,98.8859,98.9449,98.7933,98.8354,19637.0
2018-11-08 12:00:00,117.43,117.62,117.42,117.46,7288.0,98.8859,99.0459,98.8775,98.9112,7288.0
2018-11-08 12:30:00,117.45,117.52,117.35,117.41,15081.0,98.9028,98.9617,98.8185,98.8691,15081.0
2018-11-08 13:00:00,117.36,117.5,117.36,117.37,19937.0,98.827,98.9449,98.827,98.8354,19937.0
2018-11-08 13:30:00,117.35,117.56,117.33,117.55,16772.0,98.8185,98.9954,98.8017,98.987,16772.0
2018-11-08 14:00:00,117.47,117.54,117.16,117.2,15353.0,98.9196,98.9785,98.6585,98.6922,15353.0
2018-11-08 14:30:00,117.19,117.23,116.97,117.05,29364.0,98.6838,98.7175,98.4986,98.5659,29364.0
2018-11-08 15:00:00,117.03,117.32,116.92,117.22,10116.0,98.5491,98.7933,98.4564,98.7091,10116.0
2018-11-08 15:30:00,117.16,117.4,117.15,117.3,32933.0,98.6585,98.8606,98.6501,98.7764,32933.0
2018-11-09 09:30:00,117.21,117.54,116.74,116.8,6965.0,98.7007,98.9785,98.3049,98.3554,6965.0
2018-11-09 10:00:00,116.94,117.07,116.7,117.07,8626.0,98.4733,98.5828,98.2712,98.5828,8626.0
2018-11-09 10:30:00,117.15,117.38,117.07,117.12,6363.0,98.6501,98.8438,98.5828,98.6249,6363.0
2018-11-09 11:00:00,117.24,117.25,116.85,117.17,6650.0,98.7259,98.7343,98.3975,98.667,6650.0
2018-11-09 11:30:00,117.17,117.23,116.83,116.9,4825.0,98.667,98.7175,98.3807,98.4396,4825.0
2018-11-09 12:00:00,116.83,117.02,116.82,116.98,2474.0,98.3807,98.5407,98.3722,98.507,2474.0
2018-11-09 12:30:00,116.98,117.11,116.95,116.95,2445.0,98.507,98.6164,98.4817,98.4817,2445.0
2018-11-09 13:00:00,116.85,117.0,116.82,116.91,2756.0,98.3975,98.5238,98.3722,98.448,2756.0
2018-11-09 13:30:00,116.89,116.9,116.75,116.85,4100.0,98.4312,98.4396,98.3133,98.3975,4100.0
2018-11-09 14:00:00,116.93,116.98,116.7,116.84,5872.0,98.4649,98.507,98.2712,98.3891,5872.0
2018-11-09 14:30:00,116.78,117.17,116.78,117.06,8886.0,98.3386,98.667,98.3386,98.5743,8886.0
2018-11-09 15:00:00,117.06,117.38,117.0,117.33,12270.0,98.5743,98.8438,98.5238,98.8017,12270.0
2018-11-09 15:30:00,117.4,117.55,117.24,117.24,20976.0,98.8606,98.987,98.7259,98.7259,20976.0
2018-11-12 09:30:00,117.21,117.3,116.92,116.96,4787.0,98.7007,98.7764,98.4564,98.4901,4787.0
2018-11-12 10:00:00,117.02,117.02,116.7,116.93,5571.0,98.5407,98.5407,98.2712,98.4649,5571.0
2018-11-12 10:30:00,116.91,116.91,116.45,116.45,2930.0,98.448,98.448,98.0607,98.0607,2930.0
2018-11-12 11:00:00,116.31,116.42,116.1,116.12,3608.0,97.9428,98.0354,97.7659,97.7828,3608.0
2018-11-12 11:30:00,116.07,116.26,115.97,116.19,5463.0,97.7407,97.9007,97.6565,97.8417,5463.0
2018-11-12 12:00:00,116.23,116.35,116.17,116.22,3816.0,97.8754,97.9765,97.8249,97.867,3816.0
2018-11-12 12:30:00,116.28,116.39,116.16,116.21,4143.0,97.9175,98.0101,97.8165,97.8586,4143.0
2018-11-12 13:00:00,116.15,116.22,115.96,116.09,3505.0,97.808,97.867,97.648,97.7575,3505.0
2018-11-12 13:30:00,116.11,116.89,116.02,116.39,60272.0,97.7744,98.4312,97.6986,98.0101,60272.0
2018-11-12 14:00:00,116.54,116.54,116.33,116.37,15179.0,98.1365,98.1365,97.9596,97.9933,15179.0
2018-11-12 14:30:00,116.4,116.48,116.18,116.21,7355.0,98.0186,98.0859,97.8333,97.8586,7355.0
2018-11-12 15:00:00,116.21,116.31,116.08,116.13,6479.0,97.8586,97.9428,97.7491,97.7912,6479.0
2018-11-12 15:30:00,116.1,116.24,115.39,115.55,114807.0,97.7659,97.8838,97.1681,97.3028,114807.0
2018-11-13 09:30:00,115.5,115.69,115.08,115.37,19781.0,97.2607,97.4207,96.907,97.1512,19781.0
2018-11-13 10:00:00,115.26,115.66,114.87,114.99,19027.0,97.0586,97.3954,96.7302,96.8312,19027.0
2018-11-13 10:30:00,114.89,115.72,114.85,115.72,10619.0,96.747,97.4459,96.7133,97.4459,10619.0
2018-11-13 11:00:00,115.59,116.09,115.51,116.02,22283.0,97.3365,97.7575,97.2691,97.6986,22283.0
2018-11-13 11:30:00,116.02,116.11,115.87,115.96,4320.0,97.6986,97.7744,97.5723,97.648,4320.0
2018-11-13 12:00:00,116.01,116.07,115.75,115.99,5293.0,97.6902,97.7407,97.4712,97.6733,5293.0
2018-11-13 12:30:00,115.89,115.9,115.52,115.57,2715.0,97.5891,97.5975,97.2775,97.3196,2715.0
2018-11-13 13:00:00,115.56,115.6,115.25,115.36,4238.0,97.3112,97.3449,97.0502,97.1428,4238.0
2018-11-13 13:30:00,115.41,115.53,115.33,115.44,7218.0,97.1849,97.286,97.1175,97.2102,7218.0
2018-11-13 14:00:00,115.3,115.3,114.83,114.95,18882.0,97.0923,97.0923,96.6965,96.7975,18882.0
2018-11-13 14:30:00,114.93,115.12,114.8,114.96,7497.0,96.7807,96.9407,96.6712,96.806,7497.0
2018-11-13 15:00:00,114.94,115.28,114.9,114.99,7009.0,96.7891,97.0754,96.7554,96.8312,7009.0
2018-11-13 15:30:00,114.95,115.22,114.8,115.07,52470.0,96.7975,97.0249,96.6712,96.8986,52470.0
2018-11-14 09:30:00,116.96,117.4,116.96,117.1,22531.0,98.4901,98.8606,98.4901,98.608,22531.0
2018-11-14 10:00:00,117.13,117.26,116.91,117.11,10838.0,98.6333,98.7428,98.448,98.6164,10838.0
2018-11-14 10:30:00,117.09,117.3,116.85,117.08,10656.0,98.5996,98.7764,98.3975,98.5912,10656.0
2018-11-14 11:00:00,116.96,117.03,116.83,116.93,5801.0,98.4901,98.5491,98.3807,98.4649,5801.0
2018-11-14 11:30:00,116.91,117.16,116.69,117.03,25518.0,98.448,98.6585,98.2628,98.5491,25518.0
2018-11-14 12:00:00,117.13,117.31,116.85,117.28,14300.0,98.6333,98.7849,98.3975,98.7596,14300.0
2018-11-14 12:30:00,117.23,117.24,116.75,116.75,8926.0,98.7175,98.7259,98.3133,98.3133,8926.0
2018-11-14 13:00:00,116.77,116.98,116.65,116.82,8291.0,98.3301,98.507,98.2291,98.3722,8291.0
2018-11-14 13:30:00,116.82,116.87,116.48,116.66,9880.0,98.3722,98.4143,98.0859,98.2375,9880.0
2018-11-14 14:00:00,116.6,117.06,116.38,116.81,14054.0,98.187,98.5743,98.0017,98.3638,14054.0
2018-11-14 14:30:00,116.74,117.36,116.73,117.36,5830.0,98.3049,98.827,98.2965,98.827,5830.0
2018-11-14 15:00:00,117.32,117.65,117.31,117.47,15623.0,98.7933,99.0712,98.7849,98.9196,15623.0
2018-11-14 15:30:00,117.57,117.61,116.84,116.88,30041.0,99.0038,99.0375,98.3891,98.4228,30041.0
2018-11-15 09:30:00,116.34,116.67,116.06,116.09,8459.0,97.968,98.2459,97.7323,97.7575,8459.0
2018-11-15 10:00:00,116.07,116.64,116.07,116.45,10952.0,97.7407,98.2207,97.7407,98.0607,10952.0
2018-11-15 10:30:00,116.31,116.38,115.92,116.21,7157.0,97.9428,98.0017,97.6144,97.8586,7157.0
2018-11-15 11:00:00,116.21,116.52,116.16,116.31,3547.0,97.8586,98.1196,97.8165,97.9428,3547.0
2018-11-15 11:30:00,116.52,116.68,116.46,116.65,3177.0,98.1196,98.2543,98.0691,98.2291,3177.0
2018-11-15 12:00:00,116.67,116.73,116.44,116.56,6871.0,98.2459,98.2965,98.0522,98.1533,6871.0
2018-11-15 12:30:00,116.48,116.68,116.15,116.28,6012.0,98.0859,98.2543,97.808,97.9175,6012.0
2018-11-15 13:00:00,116.33,116.81,116.1,116.65,7033.0,97.9596,98.3638,97.7659,98.2291,7033.0
2018-11-15 13:30:00,116.82,116.89,116.71,116.86,4448.0,98.3722,98.4312,98.2796,98.4059,4448.0
2018-11-15 14:00:00,116.84,117.16,116.76,117.16,16741.0,98.3891,98.6585,98.3217,98.6585,16741.0
2018-11-15 14:30:00,117.2,117.3,117.04,117.07,14235.0,98.6922,98.7764,98.5575,98.5828,14235.0
2018-11-15 15:00:00,117.05,117.25,116.69,116.87,15883.0,98.5659,98.7343,98.2628,98.4143,15883.0
2018-11-15 15:30:00,116.9,117.09,116.87,117.02,20541.0,98.4396,98.5996,98.4143,98.5407,20541.0
2018-11-16 09:30:00,115.82,116.84,115.8,116.74,10475.0,97.5302,98.3891,97.5133,98.3049,10475.0
2018-11-16 10:00:00,116.66,116.87,116.46,116.7,7342.0,98.2375,98.4143,98.0691,98.2712,7342.0
2018-11-16 10:30:00,116.78,117.01,116.58,116.72,5200.0,98.3386,98.5322,98.1701,98.288,5200.0
2018-11-16 11:00:00,116.57,116.73,116.54,116.65,3624.0,98.1617,98.2965,98.1365,98.2291,3624.0
2018-11-16 11:30:00,116.77,116.77,116.39,116.66,3621.0,98.3301,98.3301,98.0101,98.2375,3621.0
2018-11-16 12:00:00,116.57,116.73,116.5,116.55,2400.0,98.1617,98.2965,98.1028,98.1449,2400.0
2018-11-16 12:30:00,116.52,117.25,116.52,117.11,7021.0,98.1196,98.7343,98.1196,98.6164,7021.0
2018-11-16 13:00:00,117.16,117.16,116.78,116.88,7030.0,98.6585,98.6585,98.3386,98.4228,7030.0
2018-11-16 13:30:00,116.9,116.9,116.73,116.83,2993.0,98.4396,98.4396,98.2965,98.3807,2993.0
2018-11-16 14:00:00,116.82,117.0,116.73,117.0,4294.0,98.3722,98.5238,98.2965,98.5238,4294.0
2018-11-16 14:30:00,117.0,117.08,116.88,117.06,5952.0,98.5238,98.5912,98.4228,98.5743,5952.0
2018-11-16 15:00:00,117.07,117.17,116.88,117.05,6483.0,98.5828,98.667,98.4228,98.5659,6483.0
2018-11-16 15:30:00,117.02,117.08,116.79,116.96,14249.0,98.5407,98.5912,98.347,98.4901,14249.0
2018-11-19 09:30:00,118.34,118.4,117.7,118.03,17496.0,99.6522,99.7027,99.1133,99.3912,17496.0
2018-11-19 10:00:00,118.11,118.16,117.78,118.16,9025.0,99.4585,99.5006,99.1806,99.5006,9025.0
2018-11-19 10:30:00,118.05,118.46,118.0,118.46,6569.0,99.408,99.7533,99.3659,99.7533,6569.0
2018-11-19 11:00:00,118.46,118.47,118.08,118.14,4609.0,99.7533,99.7617,99.4333,99.4838,4609.0
2018-11-19 11:30:00,118.08,118.09,117.6,117.74,5770.0,99.4333,99.4417,99.0291,99.147,5770.0
2018-11-19 12:00:00,117.67,117.69,117.27,117.39,6316.0,99.088,99.1049,98.7512,98.8522,6316.0
2018-11-19 12:30:00,117.27,117.62,117.22,117.6,7103.0,98.7512,99.0459,98.7091,99.0291,7103.0
2018-11-19 13:00:00,117.46,117.51,116.97,117.2,5591.0,98.9112,98.9533,98.4986,98.6922,5591.0
2018-11-19 13:30:00,117.2,117.46,117.02,117.16,7036.0,98.6922,98.9112,98.5407,98.6585,7036.0
2018-11-19 14:00:00,117.08,117.24,116.86,117.13,7480.0,98.5912,98.7259,98.4059,98.6333,7480.0
2018-11-19 14:30:00,117.13,117.33,117.03,117.25,35744.0,98.6333,98.8017,98.5491,98.7343,35744.0
2018-11-19 15:00:00,117.27,117.44,117.12,117.35,19013.0,98.7512,98.8943,98.6249,98.8185,19013.0
2018-11-19 15:30:00,117.38,117.38,116.93,117.13,33292.0,98.8438,98.8438,98.4649,98.6333,33292.0
2018-11-20 09:30:00,117.94,118.2,117.71,117.74,35380.0,99.3154,99.5343,99.1217,99.147,35380.0
2018-11-20 10:00:00,117.73,118.02,117.51,117.87,14822.0,99.1385,99.3827,98.9533,99.2564,14822.0
2018-11-20 10:30:00,117.9,118.27,117.71,118.15,10530.0,99.2817,99.5933,99.1217,99.4922,10530.0
2018-11-20 11:00:00,118.18,118.18,117.69,117.69,20916.0,99.5175,99.5175,99.1049,99.1049,20916.0
2018-11-20 11:30:00,117.73,118.17,117.65,118.09,10232.0,99.1385,99.5091,99.0712,99.4417,10232.0
2018-11-20 12:00:00,118.06,118.3,117.82,118.09,5247.0,99.4164,99.6185,99.2143,99.4417,5247.0
2018-11-20 12:30:00,118.16,118.16,117.74,117.74,5557.0,99.5006,99.5006,99.147,99.147,5557.0
2018-11-20 13:00:00,117.78,117.79,117.39,117.51,4449.0,99.1806,99.1891,98.8522,98.9533,4449.0
2018-11-20 13:30:00,117.52,117.71,117.38,117.38,4212.0,98.9617,99.1217,98.8438,98.8438,4212.0
2018-11-20 14:00:00,117.36,117.46,117.11,117.2,15841.0,98.827,98.9112,98.6164,98.6922,15841.0
2018-11-20 14:30:00,117.19,117.47,117.19,117.38,12468.0,98.6838,98.9196,98.6838,98.8438,12468.0
2018-11-20 15:00:00,117.31,117.46,117.03,117.23,20932.0,98.7849,98.9112,98.5491,98.7175,20932.0
2018-11-20 15:30:00,117.25,117.6,116.97,117.26,56635.0,98.7343,99.0291,98.4986,98.7428,56635.0
2018-11-21 09:30:00,119.22,119.55,118.93,119.41,18346.0,100.3932,100.6711,100.149,100.5532,18346.0
2018-11-21 10:00:00,119.54,119.78,119.3,119.65,5904.0,100.6627,100.8648,100.4606,100.7553,5904.0
2018-11-21 10:30:00,119.63,119.76,119.37,119.51,4660.0,100.7385,100.848,100.5196,100.6374,4660.0
2018-11-21 11:00:00,119.47,120.04,119.44,119.92,13515.0,100.6038,101.0837,100.5785,100.9827,13515.0
2018-11-21 11:30:00,119.95,120.09,119.91,119.91,8609.0,101.008,101.1259,100.9743,100.9743,8609.0
2018-11-21 12:00:00,119.8,119.82,119.67,119.71,6085.0,100.8816,100.8985,100.7722,100.8059,6085.0
2018-11-21 12:30:00,119.72,119.92,119.67,119.84,6284.0,100.8143,100.9827,100.7722,100.9153,6284.0
2018-11-21 13:00:00,119.91,119.92,119.73,119.84,3613.0,100.9743,100.9827,100.8227,100.9153,3613.0
2018-11-21 13:30:00,119.81,119.88,119.74,119.8,7401.0,100.8901,100.949,100.8311,100.8816,7401.0
2018-11-21 14:00:00,119.8,119.86,119.76,119.83,5154.0,100.8816,100.9322,100.848,100.9069,5154.0
2018-11-21 14:30:00,119.8,119.81,119.58,119.61,8836.0,100.8816,100.8901,100.6964,100.7217,8836.0
2018-11-21 15:00:00,119.68,119.84,119.61,119.63,19695.0,100.7806,100.9153,100.7217,100.7385,19695.0
2018-11-21 15:30:00,119.62,119.62,119.26,119.26,53870.0,100.7301,100.7301,100.4269,100.4269,53870.0
2018-11-23 09:30:00,119.52,119.96,119.32,119.81,18362.0,100.6459,101.0164,100.4774,100.8901,18362.0
2018-11-23 10:00:00,119.8,119.89,119.65,119.77,8700.0,100.8816,100.9574,100.7553,100.8564,8700.0
2018-11-23 10:30:00,119.83,119.93,119.72,119.85,6388.0,100.9069,100.9911,100.8143,100.9238,6388.0
2018-11-23 11:00:00,119.79,119.95,119.69,119.92,12151.0,100.8732,101.008,100.789,100.9827,12151.0
2018-11-23 11:30:00,119.93,119.93,119.52,119.57,8510.0,100.9911,100.9911,100.6459,100.688,8510.0
2018-11-23 12:00:00,119.56,119.85,119.46,119.73,12593.0,100.6795,100.9238,100.5953,100.8227,12593.0
2018-11-23 12:30:00,119.74,119.82,119.59,119.64,25291.0,100.8311,100.8985,100.7048,100.7469,25291.0
2018-11-26 09:30:00,120.55,121.19,120.54,121.16,14023.0,101.5132,102.0521,101.5048,102.0269,14023.0
2018-11-26 10:00:00,121.13,121.28,120.96,121.02,4805.0,102.0016,102.1279,101.8585,101.909,4805.0
2018-11-26 10:30:00,121.02,121.29,120.85,121.25,7666.0,101.909,102.1364,101.7658,102.1027,7666.0
2018-11-26 11:00:00,121.2,121.31,121.07,121.09,5050.0,102.0606,102.1532,101.9511,101.9679,5050.0
2018-11-26 11:30:00,120.98,121.12,120.79,121.06,2354.0,101.8753,101.9932,101.7153,101.9427,2354.0
2018-11-26 12:00:00,121.02,121.21,120.91,120.94,7845.0,101.909,102.069,101.8164,101.8416,7845.0
2018-11-26 12:30:00,120.92,120.93,120.67,120.86,4078.0,101.8248,101.8332,101.6143,101.7743,4078.0
2018-11-26 13:00:00,120.81,120.98,120.75,120.88,5091.0,101.7322,101.8753,101.6816,101.7911,5091.0
2018-11-26 13:30:00,120.9,121.09,120.78,121.04,3577.0,101.8079,101.9679,101.7069,101.9258,3577.0
2018-11-26 14:00:00,121.01,121.2,120.98,121.12,6112.0,101.9006,102.0606,101.8753,101.9932,6112.0
2018-11-26 14:30:00,121.14,121.14,120.95,121.09,4983.0,102.01,102.01,101.85,101.9679,4983.0
2018-11-26 15:00:00,121.07,121.1,120.9,121.05,10348.0,101.9511,101.9764,101.8079,101.9343,10348.0
2018-11-26 15:30:00,121.05,121.27,121.02,121.27,31188.0,101.9343,102.1195,101.909,102.1195,31188.0
2018-11-27 09:30:00,121.88,122.15,121.06,121.08,43400.0,102.6332,102.8605,101.9427,101.9595,43400.0
2018-11-27 10:00:00,121.08,121.27,120.86,121.0,12342.0,101.9595,102.1195,101.7743,101.8921,12342.0
2018-11-27 10:30:00,121.01,121.15,120.72,121.09,6070.0,101.9006,102.0185,101.6564,101.9679,6070.0
2018-11-27 11:00:00,121.01,121.22,120.97,121.06,26380.0,101.9006,102.0774,101.8669,101.9427,26380.0
2018-11-27 11:30:00,121.06,121.11,120.84,121.02,10932.0,101.9427,101.9848,101.7574,101.909,10932.0
2018-11-27 12:00:00,121.01,121.02,120.68,120.68,14988.0,101.9006,101.909,101.6227,101.6227,14988.0
2018-11-27 12:30:00,120.74,121.09,120.67,120.9,22090.0,101.6732,101.9679,101.6143,101.8079,22090.0
2018-11-27 13:00:00,120.95,121.15,120.9,121.11,7608.0,101.85,102.0185,101.8079,101.9848,7608.0
2018-11-27 13:30:00,121.11,121.21,120.95,121.02,6838.0,101.9848,102.069,101.85,101.909,6838.0
2018-11-27 14:00:00,121.0,121.15,121.0,121.07,8794.0,101.8921,102.0185,101.8921,101.9511,8794.0
2018-11-27 14:30:00,121.12,121.17,120.94,120.94,9213.0,101.9932,102.0353,101.8416,101.8416,9213.0
2018-11-27 15:00:00,120.91,121.0,120.8,120.91,13074.0,101.8164,101.8921,101.7237,101.8164,13074.0
2018-11-27 15:30:00,120.89,121.05,120.85,120.99,71867.0,101.7995,101.9343,101.7658,101.8837,71867.0
2018-11-28 09:30:00,120.61,120.7,120.22,120.31,17108.0,101.5637,101.6395,101.2353,101.3111,17108.0
2018-11-28 10:00:00,120.31,120.35,119.6,119.69,15000.0,101.3111,101.3448,100.7132,100.789,15000.0
2018-11-28 10:30:00,119.68,120.02,119.59,119.79,7912.0,100.7806,101.0669,100.7048,100.8732,7912.0
2018-11-28 11:00:00,119.87,119.98,119.77,119.8,16879.0,100.9406,101.0332,100.8564,100.8816,16879.0
2018-11-28 11:30:00,119.84,119.99,119.78,119.94,6852.0,100.9153,101.0416,100.8648,100.9995,6852.0
2018-11-28 12:00:00,120.01,120.94,120.01,120.85,13132.0,101.0585,101.8416,101.0585,101.7658,13132.0
2018-11-28 12:30:00,120.84,121.08,120.51,120.8,24043.0,101.7574,101.9595,101.4795,101.7237,24043.0
2018-11-28 13:00:00,120.77,121.14,120.62,121.13,14043.0,101.6985,102.01,101.5722,102.0016,14043.0
2018-11-28 13:30:00,121.14,121.33,121.05,121.17,14823.0,102.01,102.17,101.9343,102.0353,14823.0
2018-11-28 14:00:00,121.19,121.25,121.06,121.12,17180.0,102.0521,102.1027,101.9427,101.9932,17180.0
2018-11-28 14:30:00,121.15,121.28,121.05,121.05,5470.0,102.0185,102.1279,101.9343,101.9343,5470.0
2018-11-28 15:00:00,121.03,121.34,120.95,121.31,11372.0,101.9174,102.1785,101.85,102.1532,11372.0
2018-11-28 15:30:00,121.26,121.54,121.19,121.54,37461.0,102.1111,102.3469,102.0521,102.3469,37461.0
2018-11-29 09:30:00,121.52,121.78,121.38,121.76,6762.0,102.33,102.549,102.2121,102.5321,6762.0
2018-11-29 10:00:00,121.72,121.79,121.48,121.48,4952.0,102.4984,102.5574,102.2963,102.2963,4952.0
2018-11-29 10:30:00,121.51,121.91,121.39,121.64,7113.0,102.3216,102.6584,102.2206,102.4311,7113.0
2018-11-29 11:00:00,121.54,121.89,121.53,121.77,4064.0,102.3469,102.6416,102.3385,102.5406,4064.0
2018-11-29 11:30:00,121.76,121.85,121.71,121.82,3200.0,102.5321,102.6079,102.49,102.5827,3200.0
2018-11-29 12:00:00,121.72,122.0,121.72,122.0,1239.0,102.4984,102.7342,102.4984,102.7342,1239.0
2018-11-29 12:30:00,122.06,122.19,121.95,122.16,4490.0,102.7848,102.8942,102.6921,102.869,4490.0
2018-11-29 13:00:00,122.16,122.16,122.03,122.04,2333.0,102.869,102.869,102.7595,102.7679,2333.0
2018-11-29 13:30:00,122.09,122.12,121.97,122.02,10853.0,102.81,102.8353,102.709,102.7511,10853.0
2018-11-29 14:00:00,122.06,122.19,121.96,122.12,4566.0,102.7848,102.8942,102.7005,102.8353,4566.0
2018-11-29 14:30:00,122.15,122.32,122.12,122.29,5068.0,102.8605,103.0037,102.8353,102.9784,5068.0
2018-11-29 15:00:00,122.3,122.3,122.08,122.17,10652.0,102.9869,102.9869,102.8016,102.8774,10652.0
2018-11-29 15:30:00,122.17,122.18,121.79,121.79,26202.0,102.8774,102.8858,102.5574,102.5574,26202.0
2018-11-30 09:30:00,120.8,121.29,120.8,121.29,15860.0,101.7237,102.1364,101.7237,102.1364,15860.0
2018-11-30 10:00:00,121.3,121.49,121.27,121.33,7876.0,102.1448,102.3048,102.1195,102.17,7876.0
2018-11-30 10:30:00,121.34,121.58,121.34,121.39,6527.0,102.1785,102.3806,102.1785,102.2206,6527.0
2018-11-30 11:00:00,121.4,121.42,121.09,121.11,12880.0,102.229,102.2458,101.9679,101.9848,12880.0
2018-11-30 11:30:00,121.1,121.42,121.05,121.39,9730.0,101.9764,102.2458,101.9343,102.2206,9730.0
2018-11-30 12:00:00,121.39,121.48,121.33,121.33,6453.0,102.2206,102.2963,102.17,102.17,6453.0
2018-11-30 12:30:00,121.36,121.37,121.26,121.29,4898.0,102.1953,102.2037,102.1111,102.1364,4898.0
2018-11-30 13:00:00,121.28,121.28,121.17,121.24,4077.0,102.1279,102.1279,102.0353,102.0942,4077.0
2018-11-30 13:30:00,121.24,121.51,121.22,121.51,11358.0,102.0942,102.3216,102.0774,102.3216,11358.0
2018-11-30 14:00:00,121.52,121.52,121.41,121.41,3177.0,102.33,102.33,102.2374,102.2374,3177.0
2018-11-30 14:30:00,121.46,121.56,121.39,121.39,11642.0,102.2795,102.3637,102.2206,102.2206,11642.0
2018-11-30 15:00:00,121.42,121.52,121.39,121.51,13153.0,102.2458,102.33,102.2206,102.3216,13153.0
2018-11-30 15:30:00,121.53,121.56,121.29,121.47,39046.0,102.3385,102.3637,102.1364,102.2879,39046.0
2018-12-03 09:30:00,123.26,123.5,123.12,123.3,44646.0,103.7953,103.9974,103.6774,103.8289,44646.0
2018-12-03 10:00:00,123.28,123.82,123.21,123.81,12748.0,103.8121,104.2668,103.7532,104.2584,12748.0
2018-12-03 10:30:00,123.69,123.69,123.31,123.37,12498.0,104.1574,104.1574,103.8374,103.8879,12498.0
2018-12-03 11:00:00,123.37,123.58,123.28,123.36,12820.0,103.8879,104.0647,103.8121,103.8795,12820.0
2018-12-03 11:30:00,123.38,123.51,123.2,123.2,4166.0,103.8963,104.0058,103.7447,103.7447,4166.0
2018-12-03 12:00:00,123.2,123.5,123.19,123.46,5232.0,103.7447,103.9974,103.7363,103.9637,5232.0
2018-12-03 12:30:00,123.42,123.62,123.41,123.43,3622.0,103.93,104.0984,103.9216,103.9384,3622.0
2018-12-03 13:00:00,123.43,123.52,123.43,123.49,6969.0,103.9384,104.0142,103.9384,103.9889,6969.0
2018-12-03 13:30:00,123.47,123.48,123.27,123.32,3330.0,103.9721,103.9805,103.8037,103.8458,3330.0
2018-12-03 14:00:00,123.34,123.35,123.16,123.25,11226.0,103.8626,103.871,103.7111,103.7868,11226.0
2018-12-03 14:30:00,123.25,123.61,123.25,123.58,33189.0,103.7868,104.09,103.7868,104.0647,33189.0
2018-12-03 15:00:00,123.55,123.71,123.5,123.69,15338.0,104.0395,104.1742,103.9974,104.1574,15338.0
2018-12-03 15:30:00,123.72,123.79,123.2,123.53,42120.0,104.1826,104.2416,103.7447,104.0226,42120.0
2018-12-04 09:30:00,122.27,122.85,122.27,122.49,6013.0,102.9616,103.45,102.9616,103.1469,6013.0
2018-12-04 10:00:00,122.43,122.56,122.12,122.32,8934.0,103.0963,103.2058,102.8353,103.0037,8934.0
2018-12-04 10:30:00,122.43,122.57,122.23,122.39,5547.0,103.0963,103.2142,102.9279,103.0626,5547.0
2018-12-04 11:00:00,122.3,122.68,122.28,122.66,21106.0,102.9869,103.3069,102.97,103.29,21106.0
2018-12-04 11:30:00,122.68,122.83,122.43,122.54,19981.0,103.3069,103.4332,103.0963,103.189,19981.0
2018-12-04 12:00:00,122.45,122.45,121.14,121.14,8077.0,103.1132,103.1132,102.01,102.01,8077.0
2018-12-04 12:30:00,121.18,121.24,120.83,121.16,10128.0,102.0437,102.0942,101.749,102.0269,10128.0
2018-12-04 13:00:00,121.13,121.24,120.51,120.64,5596.0,102.0016,102.0942,101.4795,101.589,5596.0
2018-12-04 13:30:00,120.76,120.95,120.32,120.95,8000.0,101.69,101.85,101.3195,101.85,8000.0
2018-12-04 14:00:00,120.88,121.15,120.62,121.08,13833.0,101.7911,102.0185,101.5722,101.9595,13833.0
2018-12-04 14:30:00,121.12,121.49,121.12,121.3,48055.0,101.9932,102.3048,101.9932,102.1448,48055.0
2018-12-04 15:00:00,121.3,121.31,120.89,120.89,23116.0,102.1448,102.1532,101.7995,101.7995,23116.0
2018-12-04 15:30:00,120.99,121.19,120.74,120.88,29686.0,101.8837,102.0521,101.6732,101.7911,29686.0
2018-12-06 09:30:00,120.27,120.88,119.94,120.39,38035.0,101.2774,101.7911,100.9995,101.3785,38035.0
2018-12-06 10:00:00,120.41,120.58,120.16,120.35,30062.0,101.3953,101.5385,101.1848,101.3448,30062.0
2018-12-06 10:30:00,120.46,120.59,119.83,119.84,11785.0,101.4374,101.5469,100.9069,100.9153,11785.0
2018-12-06 11:00:00,119.89,120.0,119.41,119.51,11832.0,100.9574,101.0501,100.5532,100.6374,11832.0
2018-12-06 11:30:00,119.51,120.03,119.5,120.0,11992.0,100.6374,101.0753,100.629,101.0501,11992.0
2018-12-06 12:00:00,119.98,120.34,119.92,120.34,24900.0,101.0332,101.3364,100.9827,101.3364,24900.0
2018-12-06 12:30:00,120.38,120.91,120.38,120.76,23576.0,101.3701,101.8164,101.3701,101.69,23576.0
2018-12-06 13:00:00,120.69,120.72,120.36,120.49,6220.0,101.6311,101.6564,101.3532,101.4627,6220.0
2018-12-06 13:30:00,120.48,120.98,120.29,120.83,6661.0,101.4543,101.8753,101.2943,101.749,6661.0
2018-12-06 14:00:00,121.11,121.13,120.8,121.01,10666.0,101.9848,102.0016,101.7237,101.9006,10666.0
2018-12-06 14:30:00,121.08,121.27,120.72,121.21,18280.0,101.9595,102.1195,101.6564,102.069,18280.0
2018-12-06 15:00:00,121.27,121.33,121.0,121.26,11905.0,102.1195,102.17,101.8921,102.1111,11905.0
2018-12-06 15:30:00,121.28,121.84,121.27,121.83,68108.0,102.1279,102.5995,102.1195,102.5911,68108.0
2018-12-07 09:30:00,121.65,122.03,121.43,121.63,15636.0,102.4395,102.7595,102.2542,102.4227,15636.0
2018-12-07 10:00:00,121.71,121.72,120.9,121.03,5352.0,102.49,102.4984,101.8079,101.9174,5352.0
2018-12-07 10:30:00,121.1,121.13,120.7,120.91,7945.0,101.9764,102.0016,101.6395,101.8164,7945.0
2018-12-07 11:00:00,121.07,121.07,120.23,120.34,8658.0,101.9511,101.9511,101.2437,101.3364,8658.0
2018-12-07 11:30:00,120.33,120.74,120.2,120.32,6967.0,101.328,101.6732,101.2185,101.3195,6967.0
2018-12-07 12:00:00,120.35,120.57,120.2,120.21,6369.0,101.3448,101.5301,101.2185,101.2269,6369.0
2018-12-07 12:30:00,120.16,120.46,119.98,120.46,4354.0,101.1848,101.4374,101.0332,101.4374,4354.0
2018-12-07 13:00:00,120.5,120.58,120.07,120.19,11358.0,101.4711,101.5385,101.109,101.2101,11358.0
2018-12-07 13:30:00,120.24,120.25,120.0,120.07,2348.0,101.2522,101.2606,101.0501,101.109,2348.0
2018-12-07 14:00:00,119.95,120.07,119.61,119.87,8872.0,101.008,101.109,100.7217,100.9406,8872.0
2018-12-07 14:30:00,119.89,119.94,119.48,119.48,10623.0,100.9574,100.9995,100.6122,100.6122,10623.0
2018-12-07 15:00:00,119.47,119.85,119.4,119.7,35375.0,100.6038,100.9238,100.5448,100.7974,35375.0
2018-12-07 15:30:00,119.81,120.06,119.75,119.94,33934.0,100.8901,101.1006,100.8395,100.9995,33934.0
2018-12-10 09:30:00,121.05,121.22,120.33,120.59,31239.0,101.9343,102.0774,101.328,101.5469,31239.0
2018-12-10 10:00:00,120.6,121.04,120.5,120.92,22415.0,101.5553,101.9258,101.4711,101.8248,22415.0
2018-12-10 10:30:00,120.98,121.01,120.24,120.24,23681.0,101.8753,101.9006,101.2522,101.2522,23681.0
2018-12-10 11:00:00,120.27,120.27,119.56,119.74,24923.0,101.2774,101.2774,100.6795,100.8311,24923.0
2018-12-10 11:30:00,119.82,120.12,119.68,119.76,15406.0,100.8985,101.1511,100.7806,100.848,15406.0
2018-12-10 12:00:00,119.76,119.94,119.58,119.69,10222.0,100.848,100.9995,100.6964,100.789,10222.0
2018-12-10 12:30:00,119.74,120.53,119.72,120.49,10392.0,100.8311,101.4964,100.8143,101.4627,10392.0
2018-12-10 13:00:00,120.42,120.57,120.2,120.25,19146.0,101.4037,101.5301,101.2185,101.2606,19146.0
2018-12-10 13:30:00,120.25,120.72,120.25,120.47,11931.0,101.2606,101.6564,101.2606,101.4458,11931.0
2018-12-10 14:00:00,120.49,120.59,120.35,120.51,7555.0,101.4627,101.5469,101.3448,101.4795,7555.0
2018-12-10 14:30:00,120.64,120.98,120.63,120.63,10406.0,101.589,101.8753,101.5806,101.5806,10406.0
2018-12-10 15:00:00,120.6,120.84,120.56,120.81,25126.0,101.5553,101.7574,101.5216,101.7322,25126.0
2018-12-10 15:30:00,120.85,121.27,120.85,120.85,42232.0,101.7658,102.1195,101.7658,101.7658,42232.0
2018-12-11 09:30:00,120.68,121.01,120.64,120.81,23990.0,101.6227,101.9006,101.589,101.7322,23990.0
2018-12-11 10:00:00,120.81,121.09,120.68,120.94,16054.0,101.7322,101.9679,101.6227,101.8416,16054.0
2018-12-11 10:30:00,120.91,120.98,120.59,120.66,12547.0,101.8164,101.8753,101.5469,101.6058,12547.0
2018-12-11 11:00:00,120.66,120.82,120.6,120.74,54275.0,101.6058,101.7406,101.5553,101.6732,54275.0
2018-12-11 11:30:00,120.78,120.83,120.44,120.68,31914.0,101.7069,101.749,101.4206,101.6227,31914.0
2018-12-11 12:00:00,120.68,120.73,120.14,120.36,9494.0,101.6227,101.6648,101.168,101.3532,9494.0
2018-12-11 12:30:00,120.28,120.51,120.06,120.3,7244.0,101.2858,101.4795,101.1006,101.3027,7244.0
2018-12-11 13:00:00,120.39,120.59,120.25,120.44,7087.0,101.3785,101.5469,101.2606,101.4206,7087.0
2018-12-11 13:30:00,120.38,120.52,119.94,120.08,8275.0,101.3701,101.4879,100.9995,101.1174,8275.0
2018-12-11 14:00:00,120.0,120.72,119.98,120.69,10949.0,101.0501,101.6564,101.0332,101.6311,10949.0
2018-12-11 14:30:00,120.72,120.97,120.68,120.8,15735.0,101.6564,101.8669,101.6227,101.7237,15735.0
2018-12-11 15:00:00,120.9,121.15,120.59,120.79,16173.0,101.8079,102.0185,101.5469,101.7153,16173.0
2018-12-11 15:30:00,120.81,121.03,120.37,120.41,43434.0,101.7322,101.9174,101.3616,101.3953,43434.0
2018-12-12 09:30:00,122.35,122.42,122.08,122.42,11665.0,103.029,103.0879,102.8016,103.0879,11665.0
2018-12-12 10:00:00,122.45,122.66,122.34,122.53,7098.0,103.1132,103.29,103.0205,103.1805,7098.0
2018-12-12 10:30:00,122.57,122.68,122.27,122.67,5697.0,103.2142,103.3069,102.9616,103.2984,5697.0
2018-12-12 11:00:00,122.62,122.81,122.48,122.49,7519.0,103.2563,103.4163,103.1384,103.1469,7519.0
2018-12-12 11:30:00,122.58,122.58,122.36,122.46,4100.0,103.2226,103.2226,103.0374,103.1216,4100.0
2018-12-12 12:00:00,122.6,122.6,122.42,122.6,4613.0,103.2395,103.2395,103.0879,103.2395,4613.0
2018-12-12 12:30:00,122.53,122.74,122.33,122.72,8327.0,103.1805,103.3574,103.0121,103.3405,8327.0
2018-12-12 13:00:00,122.73,122.9,122.73,122.89,25030.0,103.349,103.4921,103.349,103.4837,25030.0
2018-12-12 13:30:00,122.77,122.77,122.45,122.56,2736.0,103.3826,103.3826,103.1132,103.2058,2736.0
2018-12-12 14:00:00,122.49,122.49,122.22,122.25,4000.0,103.1469,103.1469,102.9195,102.9448,4000.0
2018-12-12 14:30:00,122.27,122.27,122.03,122.27,7458.0,102.9616,102.9616,102.7595,102.9616,7458.0
2018-12-12 15:00:00,122.26,122.37,122.14,122.14,6576.0,102.9532,103.0458,102.8521,102.8521,6576.0
2018-12-12 15:30:00,122.15,122.42,121.85,121.9,15046.0,102.8605,103.0879,102.6079,102.65,15046.0
2018-12-13 09:30:00,121.48,121.54,120.81,120.89,23430.0,102.2963,102.3469,101.7322,101.7995,23430.0
2018-12-13 10:00:00,120.82,121.46,120.82,120.97,15035.0,101.7406,102.2795,101.7406,101.8669,15035.0
2018-12-13 10:30:00,120.96,121.3,120.77,120.95,9798.0,101.8585,102.1448,101.6985,101.85,9798.0
2018-12-13 11:00:00,120.96,120.96,120.54,120.77,16479.0,101.8585,101.8585,101.5048,101.6985,16479.0
2018-12-13 11:30:00,120.65,121.04,120.62,120.71,10665.0,101.5974,101.9258,101.5722,101.6479,10665.0
2018-12-13 12:00:00,120.6,120.64,120.37,120.56,10950.0,101.5553,101.589,101.3616,101.5216,10950.0
2018-12-13 12:30:00,120.61,120.81,120.58,120.78,5563.0,101.5637,101.7322,101.5385,101.7069,5563.0
2018-12-13 13:00:00,120.69,120.84,120.52,120.79,5700.0,101.6311,101.7574,101.4879,101.7153,5700.0
2018-12-13 13:30:00,120.85,121.02,120.75,120.75,5872.0,101.7658,101.909,101.6816,101.6816,5872.0
2018-12-13 14:00:00,120.78,120.78,120.49,120.66,7407.0,101.7069,101.7069,101.4627,101.6058,7407.0
2018-12-13 14:30:00,120.57,120.88,120.49,120.81,10285.0,101.5301,101.7911,101.4627,101.7322,10285.0
2018-12-13 15:00:00,120.78,120.83,120.59,120.75,12287.0,101.7069,101.749,101.5469,101.6816,12287.0
2018-12-13 15:30:00,120.66,121.01,120.6,120.78,30013.0,101.6058,101.9006,101.5553,101.7069,30013.0
2018-12-14 09:30:00,120.33,120.98,120.26,120.98,7094.0,101.328,101.8753,101.269,101.8753,7094.0
2018-12-14 10:00:00,120.99,121.02,120.64,120.64,7215.0,101.8837,101.909,101.589,101.589,7215.0
2018-12-14 10:30:00,120.63,120.77,120.49,120.63,5613.0,101.5806,101.6985,101.4627,101.5806,5613.0
2018-12-14 11:00:00,120.69,120.95,120.54,120.54,5810.0,101.6311,101.85,101.5048,101.5048,5810.0
2018-12-14 11:30:00,120.62,120.76,120.23,120.26,11113.0,101.5722,101.69,101.2437,101.269,11113.0
2018-12-14 12:00:00,120.33,120.57,120.25,120.38,5245.0,101.328,101.5301,101.2606,101.3701,5245.0
2018-12-14 12:30:00,120.33,120.55,120.26,120.35,4100.0,101.328,101.5132,101.269,101.3448,4100.0
2018-12-14 13:00:00,120.25,120.46,120.2,120.32,3600.0,101.2606,101.4374,101.2185,101.3195,3600.0
2018-12-14 13:30:00,120.29,120.31,120.09,120.22,4350.0,101.2943,101.3111,101.1259,101.2353,4350.0
2018-12-14 14:00:00,120.17,120.35,120.11,120.23,5654.0,101.1932,101.3448,101.1427,101.2437,5654.0
2018-12-14 14:30:00,120.24,120.25,120.0,120.13,4238.0,101.2522,101.2606,101.0501,101.1595,4238.0
2018-12-14 15:00:00,120.26,120.34,120.13,120.13,4992.0,101.269,101.3364,101.1595,101.1595,4992.0
2018-12-14 15:30:00,120.11,120.17,119.9,120.11,17136.0,101.1427,101.1932,100.9659,101.1427,17136.0
2018-12-17 09:30:00,120.0,120.1,119.64,119.94,5767.0,101.0501,101.1343,100.7469,100.9995,5767.0
2018-12-17 10:00:00,119.85,120.21,119.71,119.98,7271.0,100.9238,101.2269,100.8059,101.0332,7271.0
2018-12-17 10:30:00,120.06,120.37,119.87,120.3,3003.0,101.1006,101.3616,100.9406,101.3027,3003.0
2018-12-17 11:00:00,120.29,120.51,120.27,120.27,7724.0,101.2943,101.4795,101.2774,101.2774,7724.0
2018-12-17 11:30:00,120.07,120.3,120.01,120.29,4431.0,101.109,101.3027,101.0585,101.2943,4431.0
2018-12-17 12:00:00,120.34,120.49,120.24,120.31,3088.0,101.3364,101.4627,101.2522,101.3111,3088.0
2018-12-17 12:30:00,120.31,120.31,119.92,119.92,20493.0,101.3111,101.3111,100.9827,100.9827,20493.0
2018-12-17 13:00:00,119.9,120.12,119.84,119.98,6661.0,100.9659,101.1511,100.9153,101.0332,6661.0
2018-12-17 13:30:00,119.97,120.01,119.76,119.76,9942.0,101.0248,101.0585,100.848,100.848,9942.0
2018-12-17 14:00:00,119.76,119.98,119.6,119.78,14144.0,100.848,101.0332,100.7132,100.8648,14144.0
2018-12-17 14:30:00,119.76,119.99,119.56,119.71,7563.0,100.848,101.0416,100.6795,100.8059,7563.0
2018-12-17 15:00:00,119.69,119.82,119.43,119.49,9073.0,100.789,100.8985,100.5701,100.6206,9073.0
2018-12-17 15:30:00,119.46,119.64,119.12,119.57,31635.0,100.5953,100.7469,100.309,100.688,31635.0
2018-12-18 09:30:00,120.88,121.1,120.32,121.04,8178.0,101.7911,101.9764,101.3195,101.9258,8178.0
2018-12-18 10:00:00,121.0,121.0,120.74,120.96,7012.0,101.8921,101.8921,101.6732,101.8585,7012.0
2018-12-18 10:30:00,121.02,121.16,120.63,120.77,6690.0,101.909,102.0269,101.5806,101.6985,6690.0
2018-12-18 11:00:00,120.75,120.84,120.61,120.76,8332.0,101.6816,101.7574,101.5637,101.69,8332.0
2018-12-18 11:30:00,120.77,120.93,120.73,120.74,5480.0,101.6985,101.8332,101.6648,101.6732,5480.0
2018-12-18 12:00:00,120.83,121.27,120.83,121.13,6945.0,101.749,102.1195,101.749,102.0016,6945.0
2018-12-18 12:30:00,121.04,121.19,120.87,121.1,16370.0,101.9258,102.0521,101.7827,101.9764,16370.0
2018-12-18 13:00:00,120.95,120.99,120.7,120.7,5510.0,101.85,101.8837,101.6395,101.6395,5510.0
2018-12-18 13:30:00,120.75,120.84,120.53,120.61,5136.0,101.6816,101.7574,101.4964,101.5637,5136.0
2018-12-18 14:00:00,120.65,120.93,120.57,120.66,4364.0,101.5974,101.8332,101.5301,101.6058,4364.0
2018-12-18 14:30:00,120.69,120.71,119.93,119.93,8169.0,101.6311,101.6479,100.9911,100.9911,8169.0
2018-12-18 15:00:00,119.93,120.22,119.84,120.13,18362.0,100.9911,101.2353,100.9153,101.1595,18362.0
2018-12-18 15:30:00,120.13,120.5,120.01,120.05,31479.0,101.1595,101.4711,101.0585,101.0922,31479.0
2018-12-19 09:30:00,120.51,121.16,120.51,120.87,7075.0,101.4795,102.0269,101.4795,101.7827,7075.0
2018-12-19 10:00:00,120.97,121.16,120.86,121.11,2730.0,101.8669,102.0269,101.7743,101.9848,2730.0
2018-12-19 10:30:00,121.11,121.22,120.99,121.03,17869.0,101.9848,102.0774,101.8837,101.9174,17869.0
2018-12-19 11:00:00,121.09,121.3,120.98,121.29,7566.0,101.9679,102.1448,101.8753,102.1364,7566.0
2018-12-19 11:30:00,121.29,121.65,121.18,121.63,9006.0,102.1364,102.4395,102.0437,102.4227,9006.0
2018-12-19 12:00:00,121.66,121.8,121.64,121.8,4546.0,102.4479,102.5658,102.4311,102.5658,4546.0
2018-12-19 12:30:00,121.79,121.83,121.64,121.64,4982.0,102.5574,102.5911,102.4311,102.4311,4982.0
2018-12-19 13:00:00,121.65,121.68,121.47,121.56,2725.0,102.4395,102.4648,102.2879,102.3637,2725.0
2018-12-19 13:30:00,121.57,122.0,121.54,122.0,7605.0,102.3721,102.7342,102.3469,102.7342,7605.0
2018-12-19 14:00:00,121.78,121.8,120.67,121.29,15535.0,102.549,102.5658,101.6143,102.1364,15535.0
2018-12-19 14:30:00,121.2,121.47,119.7,119.85,17987.0,102.0606,102.2879,100.7974,100.9238,17987.0
2018-12-19 15:00:00,119.69,119.73,118.87,119.03,22651.0,100.789,100.8227,100.0985,100.2332,22651.0
2018-12-19 15:30:00,119.08,119.56,118.87,119.35,29414.0,100.2753,100.6795,100.0985,100.5027,29414.0
2018-12-20 09:30:00,119.0,119.35,118.9,119.18,8763.0,100.208,100.5027,100.1238,100.3596,8763.0
2018-12-20 10:00:00,119.27,119.53,119.03,119.14,6238.0,100.4353,100.6543,100.2332,100.3259,6238.0
2018-12-20 10:30:00,119.07,119.16,118.67,119.01,6786.0,100.2669,100.3427,99.9301,100.2164,6786.0
2018-12-20 11:00:00,119.01,119.17,118.75,118.89,3043.0,100.2164,100.3511,99.9975,100.1154,3043.0
2018-12-20 11:30:00,118.81,118.84,118.21,118.4,8523.0,100.048,100.0732,99.5427,99.7027,8523.0
2018-12-20 12:00:00,118.42,118.64,118.01,118.4,6656.0,99.7196,99.9048,99.3743,99.7027,6656.0
2018-12-20 12:30:00,118.55,118.71,118.28,118.71,3913.0,99.829,99.9638,99.6017,99.9638,3913.0
2018-12-20 13:00:00,118.55,118.66,118.31,118.57,5887.0,99.829,99.9217,99.6269,99.8459,5887.0
2018-12-20 13:30:00,118.57,118.6,118.16,118.19,6506.0,99.8459,99.8711,99.5006,99.5259,6506.0
2018-12-20 14:00:00,118.12,118.12,117.38,118.03,12306.0,99.4669,99.4669,98.8438,99.3912,12306.0
2018-12-20 14:30:00,118.1,118.75,118.0,118.41,9908.0,99.4501,99.9975,99.3659,99.7112,9908.0
2018-12-20 15:00:00,118.42,118.78,118.19,118.5,10707.0,99.7196,100.0227,99.5259,99.7869,10707.0
2018-12-20 15:30:00,118.53,118.83,118.18,118.43,38690.0,99.8122,100.0648,99.5175,99.728,38690.0
2018-12-21 09:30:00,115.62,115.79,115.06,115.41,56728.0,97.3617,97.5049,96.8902,97.1849,56728.0
2018-12-21 10:00:00,115.44,116.21,115.25,115.87,19898.0,97.2102,97.8586,97.0502,97.5723,19898.0
2018-12-21 10:30:00,116.0,116.0,115.43,115.47,18884.0,97.6817,97.6817,97.2017,97.2354,18884.0
2018-12-21 11:00:00,115.47,115.53,114.84,115.53,16629.0,97.2354,97.286,96.7049,97.286,16629.0
2018-12-21 11:30:00,115.48,115.57,114.98,115.0,13462.0,97.2438,97.3196,96.8228,96.8396,13462.0
2018-12-21 12:00:00,114.93,115.04,114.43,114.45,15405.0,96.7807,96.8733,96.3597,96.3765,15405.0
2018-12-21 12:30:00,114.33,114.94,114.18,114.64,19260.0,96.2754,96.7891,96.1491,96.5365,19260.0
2018-12-21 13:00:00,114.73,114.9,114.51,114.82,4864.0,96.6123,96.7554,96.427,96.6881,4864.0
2018-12-21 13:30:00,114.83,115.2,114.78,114.91,5939.0,96.6965,97.0081,96.6544,96.7639,5939.0
2018-12-21 14:00:00,114.86,114.94,114.6,114.73,8251.0,96.7218,96.7891,96.5028,96.6123,8251.0
2018-12-21 14:30:00,114.66,114.73,114.39,114.53,14301.0,96.5533,96.6123,96.326,96.4439,14301.0
2018-12-21 15:00:00,114.6,114.68,114.1,114.1,19737.0,96.5028,96.5702,96.0818,96.0818,19737.0
2018-12-21 15:30:00,114.13,114.26,113.9,113.96,67553.0,96.107,96.2165,95.9134,95.9639,67553.0
2018-12-24 09:30:00,113.45,113.57,112.04,112.29,18838.0,95.5344,95.6355,94.3471,94.5576,18838.0
2018-12-24 10:00:00,112.43,112.54,111.57,112.16,30949.0,94.6755,94.7681,93.9513,94.4481,30949.0
2018-12-24 10:30:00,112.25,113.1,112.16,112.79,20975.0,94.5239,95.2397,94.4481,94.9786,20975.0
2018-12-24 11:00:00,112.78,112.94,111.74,111.91,25344.0,94.9702,95.105,94.0945,94.2376,25344.0
2018-12-24 11:30:00,111.89,112.0,111.61,111.85,103723.0,94.2208,94.3134,93.985,94.1871,103723.0
2018-12-24 12:00:00,111.85,112.16,111.73,112.08,29834.0,94.1871,94.4481,94.086,94.3808,29834.0
2018-12-24 12:30:00,112.22,112.3,111.75,111.8,56001.0,94.4987,94.566,94.1029,94.145,56001.0
2018-12-26 09:30:00,112.54,113.01,111.9,111.9,23880.0,94.7681,95.1639,94.2292,94.2292,23880.0
2018-12-26 10:00:00,111.8,111.9,111.12,111.7,16526.0,94.145,94.2292,93.5724,94.0608,16526.0
2018-12-26 10:30:00,111.6,111.74,111.4,111.62,19153.0,93.9766,94.0945,93.8081,93.9934,19153.0
2018-12-26 11:00:00,111.59,112.4,111.5,112.4,12227.0,93.9681,94.6502,93.8924,94.6502,12227.0
2018-12-26 11:30:00,112.4,112.74,112.18,112.71,67032.0,94.6502,94.9365,94.465,94.9113,67032.0
2018-12-26 12:00:00,112.82,113.15,112.6,112.6,14015.0,95.0039,95.2818,94.8186,94.8186,14015.0
2018-12-26 12:30:00,112.6,113.05,112.6,112.85,7693.0,94.8186,95.1976,94.8186,95.0292,7693.0
2018-12-26 13:00:00,112.83,112.86,112.36,112.69,15213.0,95.0123,95.0376,94.6165,94.8944,15213.0
2018-12-26 13:30:00,112.74,113.06,112.6,112.97,60962.0,94.9365,95.206,94.8186,95.1302,60962.0
2018-12-26 14:00:00,112.99,113.06,112.74,112.89,8587.0,95.1471,95.206,94.9365,95.0628,8587.0
2018-12-26 14:30:00,112.88,113.09,112.66,112.96,9464.0,95.0544,95.2313,94.8692,95.1218,9464.0
2018-12-26 15:00:00,112.89,113.32,112.88,113.25,10046.0,95.0628,95.4249,95.0544,95.366,10046.0
2018-12-26 15:30:00,113.2,113.89,113.2,113.72,50265.0,95.3239,95.9049,95.3239,95.7618,50265.0
2018-12-27 09:30:00,113.52,114.14,113.41,113.79,24561.0,95.5934,96.1155,95.5007,95.8207,24561.0
2018-12-27 10:00:00,113.68,114.01,113.49,113.64,10023.0,95.7281,96.006,95.5681,95.6944,10023.0
2018-12-27 10:30:00,113.52,114.03,113.45,113.58,8042.0,95.5934,96.0228,95.5344,95.6439,8042.0
2018-12-27 11:00:00,113.55,114.05,113.21,113.98,15457.0,95.6186,96.0397,95.3323,95.9807,15457.0
2018-12-27 11:30:00,114.02,114.23,113.7,114.01,10264.0,96.0144,96.1912,95.7449,96.006,10264.0
2018-12-27 12:00:00,113.92,113.92,113.36,113.36,4166.0,95.9302,95.9302,95.4586,95.4586,4166.0
2018-12-27 12:30:00,113.45,113.73,113.38,113.67,5689.0,95.5344,95.7702,95.4755,95.7197,5689.0
2018-12-27 13:00:00,113.64,113.72,113.53,113.58,3357.0,95.6944,95.7618,95.6018,95.6439,3357.0
2018-12-27 13:30:00,113.66,113.68,113.19,113.3,6326.0,95.7113,95.7281,95.3155,95.4081,6326.0
2018-12-27 14:00:00,113.32,113.54,113.12,113.48,10437.0,95.4249,95.6102,95.2565,95.5597,10437.0
2018-12-27 14:30:00,113.3,113.97,113.28,113.91,5176.0,95.4081,95.9723,95.3913,95.9218,5176.0
2018-12-27 15:00:00,113.99,114.67,113.77,114.66,14213.0,95.9891,96.5618,95.8039,96.5533,14213.0
2018-12-27 15:30:00,114.66,115.46,114.55,115.44,42820.0,96.5533,97.227,96.4607,97.2102,42820.0
2018-12-28 09:30:00,115.96,116.59,115.78,116.59,14802.0,97.648,98.1786,97.4965,98.1786,14802.0
2018-12-28 10:00:00,116.52,116.67,116.17,116.17,5248.0,98.1196,98.2459,97.8249,97.8249,5248.0
2018-12-28 10:30:00,116.15,116.31,115.98,116.17,5037.0,97.808,97.9428,97.6649,97.8249,5037.0
2018-12-28 11:00:00,116.15,116.26,115.93,116.17,6484.0,97.808,97.9007,97.6228,97.8249,6484.0
2018-12-28 11:30:00,116.17,116.55,116.16,116.4,3410.0,97.8249,98.1449,97.8165,98.0186,3410.0
2018-12-28 12:00:00,116.51,116.86,116.48,116.72,13079.0,98.1112,98.4059,98.0859,98.288,13079.0
2018-12-28 12:30:00,116.78,116.88,116.68,116.82,23898.0,98.3386,98.4228,98.2543,98.3722,23898.0
2018-12-28 13:00:00,116.83,116.98,116.62,116.7,9653.0,98.3807,98.507,98.2038,98.2712,9653.0
2018-12-28 13:30:00,116.58,116.9,116.55,116.79,3838.0,98.1701,98.4396,98.1449,98.347,3838.0
2018-12-28 14:00:00,116.81,117.1,116.68,116.9,6205.0,98.3638,98.608,98.2543,98.4396,6205.0
2018-12-28 14:30:00,116.9,117.25,116.9,116.97,9987.0,98.4396,98.7343,98.4396,98.4986,9987.0
2018-12-28 15:00:00,117.0,117.0,116.2,116.3,15218.0,98.5238,98.5238,97.8501,97.9344,15218.0
2018-12-28 15:30:00,116.25,116.47,115.98,116.34,21453.0,97.8923,98.0775,97.6649,97.968,21453.0
2018-12-31 09:30:00,116.44,116.77,116.37,116.43,9061.0,98.0522,98.3301,97.9933,98.0438,9061.0
2018-12-31 10:00:00,116.49,116.5,116.12,116.28,12771.0,98.0944,98.1028,97.7828,97.9175,12771.0
2018-12-31 10:30:00,116.32,116.34,115.71,115.8,9308.0,97.9512,97.968,97.4375,97.5133,9308.0
2018-12-31 11:00:00,115.73,115.76,115.39,115.69,4329.0,97.4544,97.4796,97.1681,97.4207,4329.0
2018-12-31 11:30:00,115.69,115.85,115.39,115.85,6284.0,97.4207,97.5554,97.1681,97.5554,6284.0
2018-12-31 12:00:00,115.97,115.98,115.63,115.7,7312.0,97.6565,97.6649,97.3702,97.4291,7312.0
2018-12-31 12:30:00,115.76,116.09,115.76,115.84,8555.0,97.4796,97.7575,97.4796,97.547,8555.0
2018-12-31 13:00:00,115.93,116.17,115.85,116.07,5815.0,97.6228,97.8249,97.5554,97.7407,5815.0
2018-12-31 13:30:00,115.93,115.95,115.72,115.72,7493.0,97.6228,97.6396,97.4459,97.4459,7493.0
2018-12-31 14:00:00,115.69,115.95,115.62,115.68,5760.0,97.4207,97.6396,97.3617,97.4123,5760.0
2018-12-31 14:30:00,115.67,115.94,115.52,115.77,18641.0,97.4038,97.6312,97.2775,97.4881,18641.0
2018-12-31 15:00:00,115.79,116.24,115.78,116.2,17282.0,97.5049,97.8838,97.4965,97.8501,17282.0
2018-12-31 15:30:00,116.16,116.37,115.72,116.05,27615.0,97.8165,97.9933,97.4459,97.7238,27615.0
2019-01-02 09:30:00,114.68,115.36,114.68,115.3,11732.0,96.5702,97.1428,96.5702,97.0923,11732.0
2019-01-02 10:00:00,115.29,115.94,115.13,115.56,11137.0,97.0839,97.6312,96.9491,97.3112,11137.0
2019-01-02 10:30:00,115.58,115.95,115.38,115.8,15731.0,97.3281,97.6396,97.1596,97.5133,15731.0
2019-01-02 11:00:00,115.81,116.31,115.67,115.85,11164.0,97.5217,97.9428,97.4038,97.5554,11164.0
2019-01-02 11:30:00,115.88,116.22,115.72,115.78,8795.0,97.5807,97.867,97.4459,97.4965,8795.0
2019-01-02 12:00:00,115.81,115.92,115.69,115.83,3436.0,97.5217,97.6144,97.4207,97.5386,3436.0
2019-01-02 12:30:00,115.83,116.24,115.83,116.22,8583.0,97.5386,97.8838,97.5386,97.867,8583.0
2019-01-02 13:00:00,116.15,116.53,116.15,116.45,8538.0,97.808,98.128,97.808,98.0607,8538.0
2019-01-02 13:30:00,116.45,116.46,116.22,116.35,2113.0,98.0607,98.0691,97.867,97.9765,2113.0
2019-01-02 14:00:00,116.23,116.33,115.9,116.13,4696.0,97.8754,97.9596,97.5975,97.7912,4696.0
2019-01-02 14:30:00,116.16,116.31,115.98,115.98,2621.0,97.8165,97.9428,97.6649,97.6649,2621.0
2019-01-02 15:00:00,115.95,116.01,115.67,115.93,14499.0,97.6396,97.6902,97.4038,97.6228,14499.0
2019-01-02 15:30:00,115.87,116.23,115.67,116.22,19676.0,97.5723,97.8754,97.4038,97.867,19676.0
2019-01-03 09:30:00,115.85,116.28,115.71,116.12,11645.0,97.5554,97.9175,97.4375,97.7828,11645.0
2019-01-03 10:00:00,116.03,116.03,115.28,115.28,12373.0,97.707,97.707,97.0754,97.0754,12373.0
2019-01-03 10:30:00,115.16,115.19,114.29,114.52,45579.0,96.9744,96.9996,96.2418,96.4354,45579.0
2019-01-03 11:00:00,114.52,115.21,114.34,114.74,39941.0,96.4354,97.0165,96.2839,96.6207,39941.0
2019-01-03 11:30:00,114.77,115.65,114.68,115.37,16241.0,96.646,97.387,96.5702,97.1512,16241.0
2019-01-03 12:00:00,115.27,115.44,114.98,115.09,6206.0,97.067,97.2102,96.8228,96.9154,6206.0
2019-01-03 12:30:00,115.1,115.31,114.96,115.25,5709.0,96.9239,97.1007,96.806,97.0502,5709.0
2019-01-03 13:00:00,115.18,115.18,114.49,114.52,6564.0,96.9912,96.9912,96.4102,96.4354,6564.0
2019-01-03 13:30:00,114.57,114.79,114.47,114.5,6232.0,96.4776,96.6628,96.3933,96.4186,6232.0
2019-01-03 14:00:00,114.5,115.03,114.41,115.01,9734.0,96.4186,96.8649,96.3428,96.8481,9734.0
2019-01-03 14:30:00,115.15,115.21,114.4,114.44,16149.0,96.966,97.0165,96.3344,96.3681,16149.0
2019-01-03 15:00:00,114.43,114.72,114.35,114.69,24768.0,96.3597,96.6039,96.2923,96.5786,24768.0
2019-01-03 15:30:00,114.64,114.91,114.59,114.62,39268.0,96.5365,96.7639,96.4944,96.5197,39268.0
2019-01-04 09:30:00,117.94,118.24,117.5,118.16,29793.0,99.3154,99.568,98.9449,99.5006,29793.0
2019-01-04 10:00:00,118.22,118.94,117.93,118.83,17051.0,99.5512,100.1575,99.307,100.0648,17051.0
2019-01-04 10:30:00,118.89,119.42,118.84,119.42,10789.0,100.1154,100.5617,100.0732,100.5617,10789.0
2019-01-04 11:00:00,119.42,119.64,119.11,119.23,23902.0,100.5617,100.7469,100.3006,100.4017,23902.0
2019-01-04 11:30:00,119.18,119.56,119.09,119.5,32774.0,100.3596,100.6795,100.2838,100.629,32774.0
2019-01-04 12:00:00,119.49,119.77,119.33,119.74,15404.0,100.6206,100.8564,100.4859,100.8311,15404.0
2019-01-04 12:30:00,119.7,119.89,119.67,119.84,8851.0,100.7974,100.9574,100.7722,100.9153,8851.0
2019-01-04 13:00:00,119.87,120.0,119.87,119.89,11264.0,100.9406,101.0501,100.9406,100.9574,11264.0
2019-01-04 13:30:00,119.9,119.99,119.74,119.85,7747.0,100.9659,101.0416,100.8311,100.9238,7747.0
2019-01-04 14:00:00,119.88,120.08,119.71,120.02,15363.0,100.949,101.1174,100.8059,101.0669,15363.0
2019-01-04 14:30:00,120.02,120.17,119.76,119.76,8718.0,101.0669,101.1932,100.848,100.848,8718.0
2019-01-04 15:00:00,119.85,120.01,119.65,119.67,14262.0,100.9238,101.0585,100.7553,100.7722,14262.0
2019-01-04 15:30:00,119.67,120.0,119.64,119.74,37587.0,100.7722,101.0501,100.7469,100.8311,37587.0
2019-01-07 09:30:00,120.71,120.96,120.32,120.92,12477.0,101.6479,101.8585,101.3195,101.8248,12477.0
2019-01-07 10:00:00,120.99,121.27,120.77,121.07,9256.0,101.8837,102.1195,101.6985,101.9511,9256.0
2019-01-07 10:30:00,121.15,121.28,121.11,121.26,2131.0,102.0185,102.1279,101.9848,102.1111,2131.0
2019-01-07 11:00:00,121.27,121.38,121.16,121.21,7117.0,102.1195,102.2121,102.0269,102.069,7117.0
2019-01-07 11:30:00,121.31,121.69,121.26,121.65,7472.0,102.1532,102.4732,102.1111,102.4395,7472.0
2019-01-07 12:00:00,121.64,121.66,121.53,121.64,4272.0,102.4311,102.4479,102.3385,102.4311,4272.0
2019-01-07 12:30:00,121.61,121.92,121.61,121.85,4524.0,102.4058,102.6669,102.4058,102.6079,4524.0
2019-01-07 13:00:00,121.92,122.14,121.9,122.05,5300.0,102.6669,102.8521,102.65,102.7763,5300.0
2019-01-07 13:30:00,121.99,122.18,121.4,121.4,5842.0,102.7258,102.8858,102.229,102.229,5842.0
2019-01-07 14:00:00,121.46,121.64,121.32,121.52,2592.0,102.2795,102.4311,102.1616,102.33,2592.0
2019-01-07 14:30:00,121.51,121.51,121.17,121.22,6325.0,102.3216,102.3216,102.0353,102.0774,6325.0
2019-01-07 15:00:00,121.26,121.68,121.22,121.61,16454.0,102.1111,102.4648,102.0774,102.4058,16454.0
2019-01-07 15:30:00,121.58,121.69,121.23,121.23,24545.0,102.3806,102.4732,102.0858,102.0858,24545.0
2019-01-08 09:30:00,123.16,123.48,122.42,122.5,18348.0,103.7111,103.9805,103.0879,103.1553,18348.0
2019-01-08 10:00:00,122.54,122.82,122.16,122.39,12998.0,103.189,103.4247,102.869,103.0626,12998.0
2019-01-08 10:30:00,122.27,122.27,121.96,122.15,5322.0,102.9616,102.9616,102.7005,102.8605,5322.0
2019-01-08 11:00:00,122.25,122.49,122.17,122.33,8563.0,102.9448,103.1469,102.8774,103.0121,8563.0
2019-01-08 11:30:00,122.17,122.35,122.07,122.32,5230.0,102.8774,103.029,102.7932,103.0037,5230.0
2019-01-08 12:00:00,122.32,122.57,122.25,122.44,3339.0,103.0037,103.2142,102.9448,103.1048,3339.0
2019-01-08 12:30:00,122.41,122.46,122.11,122.18,5012.0,103.0795,103.1216,102.8269,102.8858,5012.0
2019-01-08 13:00:00,122.31,122.53,122.23,122.52,3099.0,102.9953,103.1805,102.9279,103.1721,3099.0
2019-01-08 13:30:00,122.52,122.68,122.32,122.55,3386.0,103.1721,103.3069,103.0037,103.1974,3386.0
2019-01-08 14:00:00,122.54,122.69,122.44,122.44,2600.0,103.189,103.3153,103.1048,103.1048,2600.0
2019-01-08 14:30:00,122.45,122.54,122.42,122.44,8251.0,103.1132,103.189,103.0879,103.1048,8251.0
2019-01-08 15:00:00,122.44,122.46,122.29,122.37,5981.0,103.1048,103.1216,102.9784,103.0458,5981.0
2019-01-08 15:30:00,122.41,122.51,122.28,122.31,29059.0,103.0795,103.1637,102.97,102.9953,29059.0
2019-01-09 09:30:00,122.85,122.92,122.62,122.72,8268.0,103.45,103.509,103.2563,103.3405,8268.0
2019-01-09 10:00:00,122.79,122.99,122.67,122.96,9899.0,103.3995,103.5679,103.2984,103.5426,9899.0
2019-01-09 10:30:00,122.89,122.97,122.39,122.43,7057.0,103.4837,103.5511,103.0626,103.0963,7057.0
2019-01-09 11:00:00,122.49,122.73,122.46,122.68,6155.0,103.1469,103.349,103.1216,103.3069,6155.0
2019-01-09 11:30:00,122.61,122.91,122.53,122.84,2727.0,103.2479,103.5005,103.1805,103.4416,2727.0
2019-01-09 12:00:00,122.83,123.04,122.83,122.99,6415.0,103.4332,103.61,103.4332,103.5679,6415.0
2019-01-09 12:30:00,122.98,123.14,122.95,123.12,4114.0,103.5595,103.6942,103.5342,103.6774,4114.0
2019-01-09 13:00:00,123.14,123.25,122.94,123.17,3620.0,103.6942,103.7868,103.5258,103.7195,3620.0
2019-01-09 13:30:00,123.11,123.11,122.99,123.04,1682.0,103.6689,103.6689,103.5679,103.61,1682.0
2019-01-09 14:00:00,123.05,123.3,122.68,122.82,6060.0,103.6184,103.8289,103.3069,103.4247,6060.0
2019-01-09 14:30:00,122.77,123.2,122.77,123.16,4711.0,103.3826,103.7447,103.3826,103.7111,4711.0
2019-01-09 15:00:00,123.1,123.18,122.96,123.11,8532.0,103.6605,103.7279,103.5426,103.6689,8532.0
2019-01-09 15:30:00,123.06,123.11,122.73,122.94,29410.0,103.6268,103.6689,103.349,103.5258,29410.0
2019-01-10 09:30:00,123.71,123.71,123.27,123.47,41569.0,104.1742,104.1742,103.8037,103.9721,41569.0
2019-01-10 10:00:00,123.49,123.83,123.41,123.74,13503.0,103.9889,104.2752,103.9216,104.1995,13503.0
2019-01-10 10:30:00,123.75,124.1,123.75,124.1,3589.0,104.2079,104.5026,104.2079,104.5026,3589.0
2019-01-10 11:00:00,124.02,124.25,123.94,123.94,9911.0,104.4352,104.6289,104.3679,104.3679,9911.0
2019-01-10 11:30:00,124.1,124.29,124.04,124.16,5707.0,104.5026,104.6626,104.4521,104.5531,5707.0
2019-01-10 12:00:00,124.16,124.2,123.93,124.16,6359.0,104.5531,104.5868,104.3595,104.5531,6359.0
2019-01-10 12:30:00,124.11,124.34,124.02,124.34,4334.0,104.511,104.7047,104.4352,104.7047,4334.0
2019-01-10 13:00:00,124.15,124.15,123.55,123.72,8457.0,104.5447,104.5447,104.0395,104.1826,8457.0
2019-01-10 13:30:00,123.8,123.88,123.65,123.88,4104.0,104.25,104.3174,104.1237,104.3174,4104.0
2019-01-10 14:00:00,123.93,124.25,123.93,124.17,4980.0,104.3595,104.6289,104.3595,104.5616,4980.0
2019-01-10 14:30:00,124.1,124.14,123.97,124.09,6438.0,104.5026,104.5363,104.3931,104.4942,6438.0
2019-01-10 15:00:00,124.13,124.35,124.08,124.35,7757.0,104.5279,104.7131,104.4858,104.7131,7757.0
2019-01-10 15:30:00,124.33,124.59,124.3,124.52,38633.0,104.6963,104.9152,104.671,104.8563,38633.0
2019-01-11 09:30:00,125.01,125.26,124.95,125.1,12684.0,105.2689,105.4794,105.2184,105.3447,12684.0
2019-01-11 10:00:00,125.14,125.41,124.93,124.93,7876.0,105.3784,105.6057,105.2015,105.2015,7876.0
2019-01-11 10:30:00,125.09,125.3,125.08,125.29,3036.0,105.3363,105.5131,105.3279,105.5047,3036.0
2019-01-11 11:00:00,125.31,125.35,125.1,125.2,4582.0,105.5215,105.5552,105.3447,105.4289,4582.0
2019-01-11 11:30:00,125.28,125.52,125.19,125.25,7613.0,105.4963,105.6984,105.4205,105.471,7613.0
2019-01-11 12:00:00,125.24,125.35,125.2,125.28,3841.0,105.4626,105.5552,105.4289,105.4963,3841.0
2019-01-11 12:30:00,125.26,125.53,125.25,125.4,7964.0,105.4794,105.7068,105.471,105.5973,7964.0
2019-01-11 13:00:00,125.34,125.41,125.04,125.09,4971.0,105.5468,105.6057,105.2942,105.3363,4971.0
2019-01-11 13:30:00,125.1,125.2,125.08,125.11,2035.0,105.3447,105.4289,105.3279,105.3531,2035.0
2019-01-11 14:00:00,125.12,125.26,125.06,125.13,4950.0,105.3615,105.4794,105.311,105.37,4950.0
2019-01-11 14:30:00,125.16,125.2,124.88,125.04,12199.0,105.3952,105.4289,105.1594,105.2942,12199.0
2019-01-11 15:00:00,125.03,125.14,124.93,125.0,3850.0,105.2857,105.3784,105.2015,105.2605,3850.0
2019-01-11 15:30:00,125.01,125.3,125.01,125.08,23683.0,105.2689,105.5131,105.2689,105.3279,23683.0
2019-01-14 09:30:00,124.54,125.24,124.48,125.05,5952.0,104.8731,105.4626,104.8226,105.3026,5952.0
2019-01-14 10:00:00,125.06,125.44,124.93,125.09,4663.0,105.311,105.631,105.2015,105.3363,4663.0
2019-01-14 10:30:00,125.16,125.52,125.16,125.5,5717.0,105.3952,105.6984,105.3952,105.6815,5717.0
2019-01-14 11:00:00,125.46,125.75,125.1,125.1,14611.0,105.6478,105.892,105.3447,105.3447,14611.0
2019-01-14 11:30:00,125.19,125.62,125.17,125.43,10973.0,105.4205,105.7826,105.4036,105.6226,10973.0
2019-01-14 12:00:00,125.43,125.79,125.31,125.77,5100.0,105.6226,105.9257,105.5215,105.9089,5100.0
2019-01-14 12:30:00,125.72,125.87,125.63,125.66,6381.0,105.8668,105.9931,105.791,105.8163,6381.0
2019-01-14 13:00:00,125.59,125.96,125.56,125.89,8770.0,105.7573,106.0689,105.7321,106.0099,8770.0
2019-01-14 13:30:00,125.77,126.1,125.76,125.92,8550.0,105.9089,106.1868,105.9005,106.0352,8550.0
2019-01-14 14:00:00,125.88,125.9,125.66,125.67,3065.0,106.0015,106.0184,105.8163,105.8247,3065.0
2019-01-14 14:30:00,125.7,125.94,125.65,125.94,5772.0,105.8499,106.052,105.8078,106.052,5772.0
2019-01-14 15:00:00,125.89,125.91,125.59,125.59,6391.0,106.0099,106.0268,105.7573,105.7573,6391.0
2019-01-14 15:30:00,125.63,125.63,125.28,125.4,27069.0,105.791,105.791,105.4963,105.5973,27069.0
2019-01-15 09:30:00,126.15,126.41,126.15,126.37,7703.0,106.2289,106.4478,106.2289,106.4141,7703.0
2019-01-15 10:00:00,126.4,126.64,126.21,126.44,13970.0,106.4394,106.6415,106.2794,106.4731,13970.0
2019-01-15 10:30:00,126.44,126.58,126.3,126.53,4555.0,106.4731,106.591,106.3552,106.5489,4555.0
2019-01-15 11:00:00,126.57,126.57,126.26,126.36,7188.0,106.5826,106.5826,106.3215,106.4057,7188.0
2019-01-15 11:30:00,126.33,126.37,126.23,126.34,8801.0,106.3805,106.4141,106.2962,106.3889,8801.0
2019-01-15 12:00:00,126.37,126.44,126.26,126.33,9616.0,106.4141,106.4731,106.3215,106.3805,9616.0
2019-01-15 12:30:00,126.31,126.31,126.08,126.11,9251.0,106.3636,106.3636,106.1699,106.1952,9251.0
2019-01-15 13:00:00,126.1,126.21,126.06,126.12,3664.0,106.1868,106.2794,106.1531,106.2036,3664.0
2019-01-15 13:30:00,126.12,126.13,126.01,126.07,7139.0,106.2036,106.212,106.111,106.1615,7139.0
2019-01-15 14:00:00,126.09,126.17,125.8,125.8,12007.0,106.1784,106.2457,105.9342,105.9342,12007.0
2019-01-15 14:30:00,125.64,125.85,125.46,125.85,6403.0,105.7994,105.9763,105.6478,105.9763,6403.0
2019-01-15 15:00:00,125.82,126.17,125.81,126.08,10052.0,105.951,106.2457,105.9426,106.1699,10052.0
2019-01-15 15:30:00,126.06,126.34,125.96,126.32,22997.0,106.1531,106.3889,106.0689,106.372,22997.0
2019-01-16 09:30:00,126.06,126.15,125.91,126.06,5591.0,106.1531,106.2289,106.0268,106.1531,5591.0
2019-01-16 10:00:00,126.11,126.27,126.03,126.06,6129.0,106.1952,106.3299,106.1278,106.1531,6129.0
2019-01-16 10:30:00,126.03,126.28,126.01,126.15,2271.0,106.1278,106.3384,106.111,106.2289,2271.0
2019-01-16 11:00:00,126.21,126.27,126.03,126.2,6921.0,106.2794,106.3299,106.1278,106.271,6921.0
2019-01-16 11:30:00,126.26,126.37,125.87,125.9,11514.0,106.3215,106.4141,105.9931,106.0184,11514.0
2019-01-16 12:00:00,125.93,126.0,125.83,125.93,7236.0,106.0436,106.1026,105.9594,106.0436,7236.0
2019-01-16 12:30:00,125.9,125.9,125.68,125.75,4198.0,106.0184,106.0184,105.8331,105.892,4198.0
2019-01-16 13:00:00,125.75,125.8,125.63,125.79,5104.0,105.892,105.9342,105.791,105.9257,5104.0
2019-01-16 13:30:00,125.84,125.85,125.72,125.85,7271.0,105.9678,105.9763,105.8668,105.9763,7271.0
2019-01-16 14:00:00,125.84,125.96,125.81,125.91,10178.0,105.9678,106.0689,105.9426,106.0268,10178.0
2019-01-16 14:30:00,125.99,126.03,125.86,125.89,8882.0,106.0941,106.1278,105.9847,106.0099,8882.0
2019-01-16 15:00:00,125.86,125.96,125.81,125.9,6838.0,105.9847,106.0689,105.9426,106.0184,6838.0
2019-01-16 15:30:00,125.89,125.94,125.6,125.67,46703.0,106.0099,106.052,105.7657,105.8247,46703.0
2019-01-17 09:30:00,124.49,124.54,124.02,124.54,12414.0,104.831,104.8731,104.4352,104.8731,12414.0
2019-01-17 10:00:00,124.52,124.59,124.37,124.43,6707.0,104.8563,104.9152,104.73,104.7805,6707.0
2019-01-17 10:30:00,124.48,124.49,124.31,124.41,1432.0,104.8226,104.831,104.6794,104.7637,1432.0
2019-01-17 11:00:00,124.58,124.69,124.51,124.58,4626.0,104.9068,104.9994,104.8479,104.9068,4626.0
2019-01-17 11:30:00,124.53,124.7,124.53,124.54,3469.0,104.8647,105.0079,104.8647,104.8731,3469.0
2019-01-17 12:00:00,124.58,124.63,124.49,124.49,3200.0,104.9068,104.9489,104.831,104.831,3200.0
2019-01-17 12:30:00,124.5,124.58,124.36,124.36,4107.0,104.8394,104.9068,104.7216,104.7216,4107.0
2019-01-17 13:00:00,124.37,124.64,124.37,124.56,4309.0,104.73,104.9573,104.73,104.89,4309.0
2019-01-17 13:30:00,124.57,124.57,124.43,124.45,8115.0,104.8984,104.8984,104.7805,104.7973,8115.0
2019-01-17 14:00:00,124.49,124.54,124.43,124.47,9311.0,104.831,104.8731,104.7805,104.8142,9311.0
2019-01-17 14:30:00,124.44,125.29,124.35,124.87,15812.0,104.7889,105.5047,104.7131,105.151,15812.0
2019-01-17 15:00:00,124.84,124.84,124.61,124.71,3935.0,105.1258,105.1258,104.9321,105.0163,3935.0
2019-01-17 15:30:00,124.84,124.92,124.62,124.91,19858.0,105.1258,105.1931,104.9405,105.1847,19858.0
2019-01-18 09:30:00,124.89,125.17,124.86,125.17,15539.0,105.1679,105.4036,105.1426,105.4036,15539.0
2019-01-18 10:00:00,125.13,125.37,125.01,125.03,15861.0,105.37,105.5721,105.2689,105.2857,15861.0
2019-01-18 10:30:00,125.23,125.54,125.22,125.48,8693.0,105.4542,105.7152,105.4457,105.6647,8693.0
2019-01-18 11:00:00,125.58,125.7,125.4,125.53,5979.0,105.7489,105.8499,105.5973,105.7068,5979.0
2019-01-18 11:30:00,125.49,125.67,125.48,125.67,1200.0,105.6731,105.8247,105.6647,105.8247,1200.0
2019-01-18 12:00:00,125.74,125.76,125.5,125.68,3601.0,105.8836,105.9005,105.6815,105.8331,3601.0
2019-01-18 12:30:00,125.68,125.69,125.5,125.5,5927.0,105.8331,105.8415,105.6815,105.6815,5927.0
2019-01-18 13:00:00,125.56,125.66,125.43,125.54,4082.0,105.7321,105.8163,105.6226,105.7152,4082.0
2019-01-18 13:30:00,125.48,125.79,125.47,125.79,2726.0,105.6647,105.9257,105.6563,105.9257,2726.0
2019-01-18 14:00:00,125.75,125.75,125.52,125.62,5010.0,105.892,105.892,105.6984,105.7826,5010.0
2019-01-18 14:30:00,125.62,125.62,125.51,125.54,1100.0,105.7826,105.7826,105.6899,105.7152,1100.0
2019-01-18 15:00:00,125.49,125.61,125.39,125.52,8195.0,105.6731,105.7742,105.5889,105.6984,8195.0
2019-01-18 15:30:00,125.52,125.58,125.32,125.36,34082.0,105.6984,105.7489,105.53,105.5636,34082.0
2019-01-22 09:30:00,124.0,124.35,124.0,124.13,24085.0,104.4184,104.7131,104.4184,104.5279,24085.0
2019-01-22 10:00:00,124.13,124.13,123.9,124.05,13904.0,104.5279,104.5279,104.3342,104.4605,13904.0
2019-01-22 10:30:00,123.96,124.21,123.96,124.09,5580.0,104.3847,104.5952,104.3847,104.4942,5580.0
2019-01-22 11:00:00,124.04,124.3,124.02,124.24,2117.0,104.4521,104.671,104.4352,104.6205,2117.0
2019-01-22 11:30:00,124.22,124.26,123.93,123.94,4131.0,104.6037,104.6373,104.3595,104.3679,4131.0
2019-01-22 12:00:00,123.9,123.97,123.73,123.88,2587.0,104.3342,104.3931,104.191,104.3174,2587.0
2019-01-22 12:30:00,123.91,124.02,123.85,123.86,2343.0,104.3426,104.4352,104.2921,104.3005,2343.0
2019-01-22 13:00:00,123.86,123.87,123.33,123.56,7435.0,104.3005,104.3089,103.8542,104.0479,7435.0
2019-01-22 13:30:00,123.53,123.66,123.48,123.66,2967.0,104.0226,104.1321,103.9805,104.1321,2967.0
2019-01-22 14:00:00,123.6,123.6,123.36,123.38,8848.0,104.0816,104.0816,103.8795,103.8963,8848.0
2019-01-22 14:30:00,123.27,123.31,123.06,123.22,5167.0,103.8037,103.8374,103.6268,103.7616,5167.0
2019-01-22 15:00:00,123.19,123.48,123.09,123.46,4229.0,103.7363,103.9805,103.6521,103.9637,4229.0
2019-01-22 15:30:00,123.45,123.67,123.24,123.56,16239.0,103.9553,104.1405,103.7784,104.0479,16239.0
2019-01-23 09:30:00,123.07,123.09,122.77,123.05,14276.0,103.6353,103.6521,103.3826,103.6184,14276.0
2019-01-23 10:00:00,122.99,123.28,122.96,123.05,4402.0,103.5679,103.8121,103.5426,103.6184,4402.0
2019-01-23 10:30:00,122.78,122.78,122.51,122.55,4557.0,103.3911,103.3911,103.1637,103.1974,4557.0
2019-01-23 11:00:00,122.6,122.8,122.34,122.35,9383.0,103.2395,103.4079,103.0205,103.029,9383.0
2019-01-23 11:30:00,122.33,122.49,122.0,122.06,5526.0,103.0121,103.1469,102.7342,102.7848,5526.0
2019-01-23 12:00:00,122.11,122.25,121.91,122.17,5531.0,102.8269,102.9448,102.6584,102.8774,5531.0
2019-01-23 12:30:00,122.29,122.44,122.13,122.32,2370.0,102.9784,103.1048,102.8437,103.0037,2370.0
2019-01-23 13:00:00,122.28,122.47,122.21,122.36,3422.0,102.97,103.13,102.9111,103.0374,3422.0
2019-01-23 13:30:00,122.36,122.47,122.34,122.39,3921.0,103.0374,103.13,103.0205,103.0626,3921.0
2019-01-23 14:00:00,122.44,122.52,122.34,122.5,3381.0,103.1048,103.1721,103.0205,103.1553,3381.0
2019-01-23 14:30:00,122.42,122.43,122.23,122.32,4318.0,103.0879,103.0963,102.9279,103.0037,4318.0
2019-01-23 15:00:00,122.35,122.55,122.34,122.5,6250.0,103.029,103.1974,103.0205,103.1553,6250.0
2019-01-23 15:30:00,122.49,122.6,122.4,122.48,25021.0,103.1469,103.2395,103.0711,103.1384,25021.0
2019-01-24 09:30:00,122.64,122.75,122.31,122.46,5119.0,103.2732,103.3658,102.9953,103.1216,5119.0
2019-01-24 10:00:00,122.55,123.0,122.54,122.98,4132.0,103.1974,103.5763,103.189,103.5595,4132.0
2019-01-24 10:30:00,123.04,123.04,122.71,122.79,4871.0,103.61,103.61,103.3321,103.3995,4871.0
2019-01-24 11:00:00,122.85,122.97,122.7,122.9,3805.0,103.45,103.5511,103.3237,103.4921,3805.0
2019-01-24 11:30:00,122.86,123.07,122.81,122.91,3731.0,103.4584,103.6353,103.4163,103.5005,3731.0
2019-01-24 12:00:00,122.97,122.97,122.64,122.65,4702.0,103.5511,103.5511,103.2732,103.2816,4702.0
2019-01-24 12:30:00,122.71,122.72,122.56,122.57,700.0,103.3321,103.3405,103.2058,103.2142,700.0
2019-01-24 13:00:00,122.58,122.58,122.4,122.4,2241.0,103.2226,103.2226,103.0711,103.0711,2241.0
2019-01-24 13:30:00,122.49,122.56,122.4,122.48,2899.0,103.1469,103.2058,103.0711,103.1384,2899.0
2019-01-24 14:00:00,122.53,122.69,122.53,122.64,4237.0,103.1805,103.3153,103.1805,103.2732,4237.0
2019-01-24 14:30:00,122.59,122.74,122.59,122.61,1397.0,103.2311,103.3574,103.2311,103.2479,1397.0
2019-01-24 15:00:00,122.71,122.81,122.69,122.81,3074.0,103.3321,103.4163,103.3153,103.4163,3074.0
2019-01-24 15:30:00,122.85,122.94,122.79,122.88,15350.0,103.45,103.5258,103.3995,103.4753,15350.0
2019-01-25 09:30:00,123.74,123.87,123.54,123.71,5610.0,104.1995,104.3089,104.031,104.1742,5610.0
2019-01-25 10:00:00,123.79,123.98,123.78,123.89,3027.0,104.2416,104.4016,104.2331,104.3258,3027.0
2019-01-25 10:30:00,123.83,123.99,123.66,123.9,4849.0,104.2752,104.41,104.1321,104.3342,4849.0
2019-01-25 11:00:00,123.89,123.99,123.75,123.78,2348.0,104.3258,104.41,104.2079,104.2331,2348.0
2019-01-25 11:30:00,123.86,123.95,123.73,123.88,2297.0,104.3005,104.3763,104.191,104.3174,2297.0
2019-01-25 12:00:00,123.83,123.92,123.78,123.92,3167.0,104.2752,104.351,104.2331,104.351,3167.0
2019-01-25 12:30:00,123.92,123.92,123.46,123.81,7542.0,104.351,104.351,103.9637,104.2584,7542.0
2019-01-25 13:00:00,123.86,123.86,123.69,123.78,1916.0,104.3005,104.3005,104.1574,104.2331,1916.0
2019-01-25 13:30:00,123.86,123.91,123.72,123.91,1700.0,104.3005,104.3426,104.1826,104.3426,1700.0
2019-01-25 14:00:00,123.81,123.87,123.72,123.78,2161.0,104.2584,104.3089,104.1826,104.2331,2161.0
2019-01-25 14:30:00,123.74,123.9,123.66,123.85,2949.0,104.1995,104.3342,104.1321,104.2921,2949.0
2019-01-25 15:00:00,123.87,123.91,123.68,123.74,4894.0,104.3089,104.3426,104.1489,104.1995,4894.0
2019-01-25 15:30:00,123.71,123.8,123.61,123.62,16589.0,104.1742,104.25,104.09,104.0984,16589.0
2019-01-28 09:30:00,122.26,122.44,122.03,122.44,13283.0,102.9532,103.1048,102.7595,103.1048,13283.0
2019-01-28 10:00:00,122.44,122.44,121.94,122.06,16010.0,103.1048,103.1048,102.6837,102.7848,16010.0
2019-01-28 10:30:00,122.07,122.22,122.02,122.16,8348.0,102.7932,102.9195,102.7511,102.869,8348.0
2019-01-28 11:00:00,122.09,122.28,121.94,122.28,6370.0,102.81,102.97,102.6837,102.97,6370.0
2019-01-28 11:30:00,122.29,122.29,121.95,122.04,3405.0,102.9784,102.9784,102.6921,102.7679,3405.0
2019-01-28 12:00:00,121.95,122.17,121.86,122.08,5155.0,102.6921,102.8774,102.6163,102.8016,5155.0
2019-01-28 12:30:00,122.06,122.23,122.05,122.05,1429.0,102.7848,102.9279,102.7763,102.7763,1429.0
2019-01-28 13:00:00,122.05,122.25,122.05,122.2,5119.0,102.7763,102.9448,102.7763,102.9027,5119.0
2019-01-28 13:30:00,122.24,122.32,122.2,122.26,4299.0,102.9363,103.0037,102.9027,102.9532,4299.0
2019-01-28 14:00:00,122.29,122.3,122.18,122.27,2700.0,102.9784,102.9869,102.8858,102.9616,2700.0
2019-01-28 14:30:00,122.26,122.52,122.26,122.52,9099.0,102.9532,103.1721,102.9532,103.1721,9099.0
2019-01-28 15:00:00,122.48,122.57,122.4,122.57,5397.0,103.1384,103.2142,103.0711,103.2142,5397.0
2019-01-28 15:30:00,122.52,122.57,122.31,122.48,12990.0,103.1721,103.2142,102.9953,103.1384,12990.0
2019-01-29 09:30:00,122.48,122.73,122.22,122.68,6850.0,103.1384,103.349,102.9195,103.3069,6850.0
2019-01-29 10:00:00,122.73,122.8,122.56,122.8,5751.0,103.349,103.4079,103.2058,103.4079,5751.0
2019-01-29 10:30:00,122.81,122.83,122.26,122.37,3361.0,103.4163,103.4332,102.9532,103.0458,3361.0
2019-01-29 11:00:00,122.38,122.38,122.27,122.34,3340.0,103.0542,103.0542,102.9616,103.0205,3340.0
2019-01-29 11:30:00,122.33,122.47,122.33,122.47,1651.0,103.0121,103.13,103.0121,103.13,1651.0
2019-01-29 12:00:00,122.36,122.53,122.32,122.53,1114.0,103.0374,103.1805,103.0037,103.1805,1114.0
2019-01-29 12:30:00,122.42,122.46,122.29,122.41,3668.0,103.0879,103.1216,102.9784,103.0795,3668.0
2019-01-29 13:00:00,122.38,122.45,122.31,122.45,1740.0,103.0542,103.1132,102.9953,103.1132,1740.0
2019-01-29 13:30:00,122.48,122.51,122.4,122.51,2380.0,103.1384,103.1637,103.0711,103.1637,2380.0
2019-01-29 14:00:00,122.51,122.52,122.45,122.45,886.0,103.1637,103.1721,103.1132,103.1132,886.0
2019-01-29 14:30:00,122.35,122.43,122.21,122.25,3000.0,103.029,103.0963,102.9111,102.9448,3000.0
2019-01-29 15:00:00,122.25,122.41,122.25,122.31,7625.0,102.9448,103.0795,102.9448,102.9953,7625.0
2019-01-29 15:30:00,122.32,122.37,122.19,122.25,11884.0,103.0037,103.0458,102.8942,102.9448,11884.0
2019-01-30 09:30:00,122.1,122.1,121.71,121.77,6179.0,102.8184,102.8184,102.49,102.5406,6179.0
2019-01-30 10:00:00,121.8,122.0,121.69,122.0,3523.0,102.5658,102.7342,102.4732,102.7342,3523.0
2019-01-30 10:30:00,121.92,122.09,121.92,122.03,900.0,102.6669,102.81,102.6669,102.7595,900.0
2019-01-30 11:00:00,122.05,122.26,122.05,122.14,5741.0,102.7763,102.9532,102.7763,102.8521,5741.0
2019-01-30 11:30:00,122.22,122.36,122.12,122.34,4463.0,102.9195,103.0374,102.8353,103.0205,4463.0
2019-01-30 12:00:00,122.38,122.45,122.3,122.4,4510.0,103.0542,103.1132,102.9869,103.0711,4510.0
2019-01-30 12:30:00,122.4,122.43,122.32,122.37,1102.0,103.0711,103.0963,103.0037,103.0458,1102.0
2019-01-30 13:00:00,122.34,122.39,122.33,122.39,1450.0,103.0205,103.0626,103.0121,103.0626,1450.0
2019-01-30 13:30:00,122.23,122.29,122.12,122.14,1677.0,102.9279,102.9784,102.8353,102.8521,1677.0
2019-01-30 14:00:00,122.2,123.3,122.2,123.12,9035.0,102.9027,103.8289,102.9027,103.6774,9035.0
2019-01-30 14:30:00,123.09,123.49,123.05,123.46,7739.0,103.6521,103.9889,103.6184,103.9637,7739.0
2019-01-30 15:00:00,123.43,123.43,123.13,123.14,4938.0,103.9384,103.9384,103.6858,103.6942,4938.0
2019-01-30 15:30:00,123.14,123.22,123.04,123.05,15293.0,103.6942,103.7616,103.61,103.6184,15293.0
2019-01-31 09:30:00,122.7,122.79,122.33,122.38,4384.0,103.3237,103.3995,103.0121,103.0542,4384.0
2019-01-31 10:00:00,122.52,123.04,122.41,122.89,12967.0,103.1721,103.61,103.0795,103.4837,12967.0
2019-01-31 10:30:00,123.04,123.08,122.77,122.81,4832.0,103.61,103.6437,103.3826,103.4163,4832.0
2019-01-31 11:00:00,122.86,122.91,122.69,122.91,5674.0,103.4584,103.5005,103.3153,103.5005,5674.0
2019-01-31 11:30:00,122.85,123.25,122.85,123.25,2402.0,103.45,103.7868,103.45,103.7868,2402.0
2019-01-31 12:00:00,123.12,123.17,122.96,122.96,1997.0,103.6774,103.7195,103.5426,103.5426,1997.0
2019-01-31 12:30:00,123.02,123.14,122.92,122.98,5939.0,103.5932,103.6942,103.509,103.5595,5939.0
2019-01-31 13:00:00,123.01,123.18,123.0,123.0,4479.0,103.5847,103.7279,103.5763,103.5763,4479.0
2019-01-31 13:30:00,122.92,123.1,122.89,123.1,1199.0,103.509,103.6605,103.4837,103.6605,1199.0
2019-01-31 14:00:00,123.12,123.14,122.91,122.99,2728.0,103.6774,103.6942,103.5005,103.5679,2728.0
2019-01-31 14:30:00,122.96,123.12,122.95,123.09,5424.0,103.5426,103.6774,103.5342,103.6521,5424.0
2019-01-31 15:00:00,123.11,123.11,122.98,123.0,3380.0,103.6689,103.6689,103.5595,103.5763,3380.0
2019-01-31 15:30:00,123.04,123.38,123.0,123.17,16137.0,103.61,103.8963,103.5763,103.7195,16137.0
2019-02-01 09:30:00,122.43,122.65,122.08,122.09,8640.0,103.0963,103.2816,102.8016,102.81,8640.0
2019-02-01 10:00:00,122.13,122.47,122.1,122.31,6313.0,102.8437,103.13,102.8184,102.9953,6313.0
2019-02-01 10:30:00,122.31,122.47,122.14,122.14,4377.0,102.9953,103.13,102.8521,102.8521,4377.0
2019-02-01 11:00:00,122.03,122.28,122.03,122.28,4213.0,102.7595,102.97,102.7595,102.97,4213.0
2019-02-01 11:30:00,122.26,122.32,122.14,122.3,3102.0,102.9532,103.0037,102.8521,102.9869,3102.0
2019-02-01 12:00:00,122.26,122.26,121.96,122.14,5449.0,102.9532,102.9532,102.7005,102.8521,5449.0
2019-02-01 12:30:00,122.14,122.19,122.02,122.09,9549.0,102.8521,102.8942,102.7511,102.81,9549.0
2019-02-01 13:00:00,122.03,122.09,121.9,121.96,3535.0,102.7595,102.81,102.65,102.7005,3535.0
2019-02-01 13:30:00,122.0,122.08,121.86,121.92,5725.0,102.7342,102.8016,102.6163,102.6669,5725.0
2019-02-01 14:00:00,121.86,121.86,121.65,121.74,5373.0,102.6163,102.6163,102.4395,102.5153,5373.0
2019-02-01 14:30:00,121.67,121.86,121.65,121.86,8140.0,102.4563,102.6163,102.4395,102.6163,8140.0
2019-02-01 15:00:00,121.8,122.01,121.75,122.01,9138.0,102.5658,102.7427,102.5237,102.7427,9138.0
2019-02-01 15:30:00,122.01,122.18,121.99,122.01,28531.0,102.7427,102.8858,102.7258,102.7427,28531.0
2019-02-04 09:30:00,122.44,122.59,122.05,122.12,10259.0,103.1048,103.2311,102.7763,102.8353,10259.0
2019-02-04 10:00:00,122.05,122.22,121.94,122.03,4972.0,102.7763,102.9195,102.6837,102.7595,4972.0
2019-02-04 10:30:00,122.13,122.3,122.12,122.27,1820.0,102.8437,102.9869,102.8353,102.9616,1820.0
2019-02-04 11:00:00,122.18,122.34,122.18,122.34,7079.0,102.8858,103.0205,102.8858,103.0205,7079.0
2019-02-04 11:30:00,122.36,122.45,122.23,122.45,1200.0,103.0374,103.1132,102.9279,103.1132,1200.0
2019-02-04 12:00:00,122.45,122.56,122.41,122.41,2140.0,103.1132,103.2058,103.0795,103.0795,2140.0
2019-02-04 12:30:00,122.4,122.53,122.4,122.49,2639.0,103.0711,103.1805,103.0711,103.1469,2639.0
2019-02-04 13:00:00,122.5,122.59,122.43,122.56,3057.0,103.1553,103.2311,103.0963,103.2058,3057.0
2019-02-04 13:30:00,122.55,122.67,122.51,122.67,1600.0,103.1974,103.2984,103.1637,103.2984,1600.0
2019-02-04 14:00:00,122.69,122.75,122.62,122.65,2294.0,103.3153,103.3658,103.2563,103.2816,2294.0
2019-02-04 14:30:00,122.6,122.65,122.52,122.62,2689.0,103.2395,103.2816,103.1721,103.2563,2689.0
2019-02-04 15:00:00,122.66,122.75,122.58,122.75,9491.0,103.29,103.3658,103.2226,103.3658,9491.0
2019-02-04 15:30:00,122.71,122.94,122.71,122.94,25406.0,103.3321,103.5258,103.3321,103.5258,25406.0
2019-02-05 09:30:00,123.52,123.52,123.29,123.36,3442.0,104.0142,104.0142,103.8205,103.8795,3442.0
2019-02-05 10:00:00,123.33,123.36,123.21,123.3,3901.0,103.8542,103.8795,103.7532,103.8289,3901.0
2019-02-05 10:30:00,123.36,123.46,123.3,123.46,3498.0,103.8795,103.9637,103.8289,103.9637,3498.0
2019-02-05 11:00:00,123.46,123.56,123.39,123.48,6579.0,103.9637,104.0479,103.9047,103.9805,6579.0
2019-02-05 11:30:00,123.47,123.6,123.46,123.56,14401.0,103.9721,104.0816,103.9637,104.0479,14401.0
2019-02-05 12:00:00,123.58,123.59,123.47,123.59,3152.0,104.0647,104.0731,103.9721,104.0731,3152.0
2019-02-05 12:30:00,123.52,123.57,123.29,123.29,2179.0,104.0142,104.0563,103.8205,103.8205,2179.0
2019-02-05 13:00:00,123.29,123.46,123.24,123.46,9205.0,103.8205,103.9637,103.7784,103.9637,9205.0
2019-02-05 13:30:00,123.44,123.47,123.39,123.43,2447.0,103.9468,103.9721,103.9047,103.9384,2447.0
2019-02-05 14:00:00,123.43,123.62,123.43,123.59,3775.0,103.9384,104.0984,103.9384,104.0731,3775.0
2019-02-05 14:30:00,123.59,123.69,123.57,123.63,3809.0,104.0731,104.1574,104.0563,104.1068,3809.0
2019-02-05 15:00:00,123.65,123.69,123.47,123.66,9718.0,104.1237,104.1574,103.9721,104.1321,9718.0
2019-02-05 15:30:00,123.67,123.72,123.4,123.48,17988.0,104.1405,104.1826,103.9132,103.9805,17988.0
2019-02-06 09:30:00,121.72,122.01,121.56,121.76,14127.0,102.4984,102.7427,102.3637,102.5321,14127.0
2019-02-06 10:00:00,121.94,121.94,121.23,121.33,16589.0,102.6837,102.6837,102.0858,102.17,16589.0
2019-02-06 10:30:00,121.3,121.43,121.13,121.37,12576.0,102.1448,102.2542,102.0016,102.2037,12576.0
2019-02-06 11:00:00,121.33,121.44,121.12,121.33,15409.0,102.17,102.2627,101.9932,102.17,15409.0
2019-02-06 11:30:00,121.29,121.31,121.16,121.28,8826.0,102.1364,102.1532,102.0269,102.1279,8826.0
2019-02-06 12:00:00,121.31,121.31,121.07,121.27,7225.0,102.1532,102.1532,101.9511,102.1195,7225.0
2019-02-06 12:30:00,121.22,121.26,121.06,121.09,12642.0,102.0774,102.1111,101.9427,101.9679,12642.0
2019-02-06 13:00:00,121.1,121.18,120.95,120.96,13949.0,101.9764,102.0437,101.85,101.8585,13949.0
2019-02-06 13:30:00,120.95,120.95,120.8,120.82,12898.0,101.85,101.85,101.7237,101.7406,12898.0
2019-02-06 14:00:00,120.79,120.79,120.65,120.68,9134.0,101.7153,101.7153,101.5974,101.6227,9134.0
2019-02-06 14:30:00,120.65,120.72,120.58,120.72,7251.0,101.5974,101.6564,101.5385,101.6564,7251.0
2019-02-06 15:00:00,120.65,120.99,120.61,120.98,10540.0,101.5974,101.8837,101.5637,101.8753,10540.0
2019-02-06 15:30:00,120.93,121.09,120.87,121.01,48789.0,101.8332,101.9679,101.7827,101.9006,48789.0
2019-02-07 09:30:00,119.24,119.41,118.48,118.56,22997.0,100.4101,100.5532,99.7701,99.8375,22997.0
2019-02-07 10:00:00,118.54,118.54,118.16,118.34,21142.0,99.8206,99.8206,99.5006,99.6522,21142.0
2019-02-07 10:30:00,118.36,118.48,118.08,118.1,15071.0,99.669,99.7701,99.4333,99.4501,15071.0
2019-02-07 11:00:00,118.11,118.16,117.82,117.85,24419.0,99.4585,99.5006,99.2143,99.2396,24419.0
2019-02-07 11:30:00,117.85,117.85,117.6,117.62,15348.0,99.2396,99.2396,99.0291,99.0459,15348.0
2019-02-07 12:00:00,117.53,117.75,117.38,117.64,13735.0,98.9701,99.1554,98.8438,99.0627,13735.0
2019-02-07 12:30:00,117.63,117.77,117.39,117.43,7895.0,99.0543,99.1722,98.8522,98.8859,7895.0
2019-02-07 13:00:00,117.46,117.82,117.46,117.72,10667.0,98.9112,99.2143,98.9112,99.1301,10667.0
2019-02-07 13:30:00,117.75,117.95,117.64,117.79,4065.0,99.1554,99.3238,99.0627,99.1891,4065.0
2019-02-07 14:00:00,117.63,117.7,117.48,117.65,6057.0,99.0543,99.1133,98.928,99.0712,6057.0
2019-02-07 14:30:00,117.7,117.77,117.57,117.62,16107.0,99.1133,99.1722,99.0038,99.0459,16107.0
2019-02-07 15:00:00,117.65,117.8,117.65,117.77,5079.0,99.0712,99.1975,99.0712,99.1722,5079.0
2019-02-07 15:30:00,117.89,118.09,117.69,118.09,50114.0,99.2733,99.4417,99.1049,99.4417,50114.0
2019-02-08 09:30:00,117.28,117.28,116.6,116.79,17422.0,98.7596,98.7596,98.187,98.347,17422.0
2019-02-08 10:00:00,116.75,116.91,116.58,116.66,10387.0,98.3133,98.448,98.1701,98.2375,10387.0
2019-02-08 10:30:00,116.77,116.83,116.44,116.57,14898.0,98.3301,98.3807,98.0522,98.1617,14898.0
2019-02-08 11:00:00,116.55,116.57,116.4,116.57,8273.0,98.1449,98.1617,98.0186,98.1617,8273.0
2019-02-08 11:30:00,116.5,116.73,116.43,116.63,4540.0,98.1028,98.2965,98.0438,98.2122,4540.0
2019-02-08 12:00:00,116.68,116.73,116.56,116.65,3354.0,98.2543,98.2965,98.1533,98.2291,3354.0
2019-02-08 12:30:00,116.72,116.9,116.71,116.82,4906.0,98.288,98.4396,98.2796,98.3722,4906.0
2019-02-08 13:00:00,116.87,116.96,116.82,116.82,3932.0,98.4143,98.4901,98.3722,98.3722,3932.0
2019-02-08 13:30:00,116.82,116.95,116.79,116.93,5257.0,98.3722,98.4817,98.347,98.4649,5257.0
2019-02-08 14:00:00,116.91,117.06,116.88,117.06,9160.0,98.448,98.5743,98.4228,98.5743,9160.0
2019-02-08 14:30:00,117.03,117.15,117.02,117.02,6514.0,98.5491,98.6501,98.5407,98.5407,6514.0
2019-02-08 15:00:00,117.03,117.23,117.0,117.08,9140.0,98.5491,98.7175,98.5238,98.5912,9140.0
2019-02-08 15:30:00,117.08,117.32,117.02,117.27,27496.0,98.5912,98.7933,98.5407,98.7512,27496.0
2019-02-11 09:30:00,117.89,117.89,117.22,117.44,10026.0,99.2733,99.2733,98.7091,98.8943,10026.0
2019-02-11 10:00:00,117.52,117.54,117.3,117.3,6368.0,98.9617,98.9785,98.7764,98.7764,6368.0
2019-02-11 10:30:00,117.25,117.42,117.0,117.17,20861.0,98.7343,98.8775,98.5238,98.667,20861.0
2019-02-11 11:00:00,117.12,117.39,117.07,117.36,6840.0,98.6249,98.8522,98.5828,98.827,6840.0
2019-02-11 11:30:00,117.29,117.53,117.29,117.42,9858.0,98.768,98.9701,98.768,98.8775,9858.0
2019-02-11 12:00:00,117.4,117.55,117.3,117.4,3011.0,98.8606,98.987,98.7764,98.8606,3011.0
2019-02-11 12:30:00,117.39,117.39,117.31,117.32,3852.0,98.8522,98.8522,98.7849,98.7933,3852.0
2019-02-11 13:00:00,117.23,117.37,117.16,117.16,4999.0,98.7175,98.8354,98.6585,98.6585,4999.0
2019-02-11 13:30:00,117.13,117.15,117.02,117.08,2480.0,98.6333,98.6501,98.5407,98.5912,2480.0
2019-02-11 14:00:00,117.1,117.17,117.09,117.1,2124.0,98.608,98.667,98.5996,98.608,2124.0
2019-02-11 14:30:00,117.09,117.19,117.01,117.05,5840.0,98.5996,98.6838,98.5322,98.5659,5840.0
2019-02-11 15:00:00,117.16,117.34,117.16,117.3,11944.0,98.6585,98.8101,98.6585,98.7764,11944.0
2019-02-11 15:30:00,117.27,117.31,117.13,117.15,40621.0,98.7512,98.7849,98.6333,98.6501,40621.0
2019-02-12 09:30:00,119.04,119.78,119.04,119.38,19072.0,100.2417,100.8648,100.2417,100.528,19072.0
2019-02-12 10:00:00,119.38,119.47,119.24,119.25,13139.0,100.528,100.6038,100.4101,100.4185,13139.0
2019-02-12 10:30:00,119.28,119.45,119.23,119.41,4567.0,100.4438,100.5869,100.4017,100.5532,4567.0
2019-02-12 11:00:00,119.4,119.57,119.38,119.51,8848.0,100.5448,100.688,100.528,100.6374,8848.0
2019-02-12 11:30:00,119.5,119.5,119.3,119.39,6719.0,100.629,100.629,100.4606,100.5364,6719.0
2019-02-12 12:00:00,119.39,119.47,119.33,119.4,5887.0,100.5364,100.6038,100.4859,100.5448,5887.0
2019-02-12 12:30:00,119.47,119.47,119.32,119.34,1901.0,100.6038,100.6038,100.4774,100.4943,1901.0
2019-02-12 13:00:00,119.35,119.42,119.34,119.42,2149.0,100.5027,100.5617,100.4943,100.5617,2149.0
2019-02-12 13:30:00,119.47,119.63,119.44,119.63,4451.0,100.6038,100.7385,100.5785,100.7385,4451.0
2019-02-12 14:00:00,119.62,119.77,119.6,119.71,9086.0,100.7301,100.8564,100.7132,100.8059,9086.0
2019-02-12 14:30:00,119.69,119.75,119.64,119.68,8755.0,100.789,100.8395,100.7469,100.7806,8755.0
2019-02-12 15:00:00,119.69,119.83,119.65,119.77,5605.0,100.789,100.9069,100.7553,100.8564,5605.0
2019-02-12 15:30:00,119.8,119.83,119.71,119.8,23278.0,100.8816,100.9069,100.8059,100.8816,23278.0
2019-02-13 09:30:00,119.96,120.06,119.8,120.01,10323.0,101.0164,101.1006,100.8816,101.0585,10323.0
2019-02-13 10:00:00,119.96,120.05,119.85,119.93,3583.0,101.0164,101.0922,100.9238,100.9911,3583.0
2019-02-13 10:30:00,119.92,119.96,119.81,119.87,22498.0,100.9827,101.0164,100.8901,100.9406,22498.0
2019-02-13 11:00:00,119.87,119.94,119.58,119.59,3080.0,100.9406,100.9995,100.6964,100.7048,3080.0
2019-02-13 11:30:00,119.39,119.5,119.36,119.49,2156.0,100.5364,100.629,100.5111,100.6206,2156.0
2019-02-13 12:00:00,119.51,119.58,119.45,119.5,2053.0,100.6374,100.6964,100.5869,100.629,2053.0
2019-02-13 12:30:00,119.57,119.57,119.55,119.57,400.0,100.688,100.688,100.6711,100.688,400.0
2019-02-13 13:00:00,119.56,119.69,119.54,119.66,4000.0,100.6795,100.789,100.6627,100.7638,4000.0
2019-02-13 13:30:00,119.69,119.69,119.64,119.65,1168.0,100.789,100.789,100.7469,100.7553,1168.0
2019-02-13 14:00:00,119.66,119.68,119.6,119.64,2771.0,100.7638,100.7806,100.7132,100.7469,2771.0
2019-02-13 14:30:00,119.66,119.79,119.65,119.77,3885.0,100.7638,100.8732,100.7553,100.8564,3885.0
2019-02-13 15:00:00,119.74,119.78,119.69,119.78,2621.0,100.8311,100.8648,100.789,100.8648,2621.0
2019-02-13 15:30:00,119.84,119.89,119.63,119.65,12688.0,100.9153,100.9574,100.7385,100.7553,12688.0
2019-02-14 09:30:00,119.08,119.26,119.0,119.06,9144.0,100.2753,100.4269,100.208,100.2585,9144.0
2019-02-14 10:00:00,119.01,119.16,118.92,119.07,10990.0,100.2164,100.3427,100.1406,100.2669,10990.0
2019-02-14 10:30:00,119.11,119.11,118.84,119.01,3068.0,100.3006,100.3006,100.0732,100.2164,3068.0
2019-02-14 11:00:00,118.94,118.96,118.7,118.7,5563.0,100.1575,100.1743,99.9554,99.9554,5563.0
2019-02-14 11:30:00,118.63,118.92,118.63,118.92,1810.0,99.8964,100.1406,99.8964,100.1406,1810.0
2019-02-14 12:00:00,119.05,119.3,118.96,119.27,2033.0,100.2501,100.4606,100.1743,100.4353,2033.0
2019-02-14 12:30:00,119.26,119.26,119.22,119.24,2631.0,100.4269,100.4269,100.3932,100.4101,2631.0
2019-02-14 13:00:00,119.31,119.31,119.13,119.25,5309.0,100.469,100.469,100.3175,100.4185,5309.0
2019-02-14 13:30:00,119.26,119.31,119.17,119.23,3853.0,100.4269,100.469,100.3511,100.4017,3853.0
2019-02-14 14:00:00,119.22,119.37,119.15,119.37,5791.0,100.3932,100.5196,100.3343,100.5196,5791.0
2019-02-14 14:30:00,119.28,119.37,119.24,119.26,4686.0,100.4438,100.5196,100.4101,100.4269,4686.0
2019-02-14 15:00:00,119.29,119.49,119.2,119.36,4788.0,100.4522,100.6206,100.3764,100.5111,4788.0
2019-02-14 15:30:00,119.35,119.5,119.18,119.24,21680.0,100.5027,100.629,100.3596,100.4101,21680.0
2019-02-15 09:30:00,120.35,120.61,120.21,120.55,11428.0,101.3448,101.5637,101.2269,101.5132,11428.0
2019-02-15 10:00:00,120.47,120.6,120.43,120.54,6843.0,101.4458,101.5553,101.4122,101.5048,6843.0
2019-02-15 10:30:00,120.59,120.65,120.44,120.49,13403.0,101.5469,101.5974,101.4206,101.4627,13403.0
2019-02-15 11:00:00,120.48,120.73,120.47,120.57,8107.0,101.4543,101.6648,101.4458,101.5301,8107.0
2019-02-15 11:30:00,120.58,120.65,120.41,120.65,8240.0,101.5385,101.5974,101.3953,101.5974,8240.0
2019-02-15 12:00:00,120.53,120.55,120.45,120.54,6472.0,101.4964,101.5132,101.429,101.5048,6472.0
2019-02-15 12:30:00,120.65,120.7,120.57,120.61,4368.0,101.5974,101.6395,101.5301,101.5637,4368.0
2019-02-15 13:00:00,120.66,120.77,120.57,120.67,4437.0,101.6058,101.6985,101.5301,101.6143,4437.0
2019-02-15 13:30:00,120.73,120.89,120.69,120.89,3701.0,101.6648,101.7995,101.6311,101.7995,3701.0
2019-02-15 14:00:00,120.84,120.94,120.76,120.91,4522.0,101.7574,101.8416,101.69,101.8164,4522.0
2019-02-15 14:30:00,120.92,121.05,120.9,121.05,7696.0,101.8248,101.9343,101.8079,101.9343,7696.0
2019-02-15 15:00:00,121.01,121.01,120.82,120.98,11334.0,101.9006,101.9006,101.7406,101.8753,11334.0
2019-02-15 15:30:00,121.0,121.23,120.96,121.14,26869.0,101.8921,102.0858,101.8585,102.01,26869.0
2019-02-19 09:30:00,120.52,120.96,120.52,120.88,11127.0,101.4879,101.8585,101.4879,101.7911,11127.0
2019-02-19 10:00:00,120.86,121.15,120.8,121.07,6970.0,101.7743,102.0185,101.7237,101.9511,6970.0
2019-02-19 10:30:00,120.96,121.09,120.92,121.07,2916.0,101.8585,101.9679,101.8248,101.9511,2916.0
2019-02-19 11:00:00,121.07,121.22,121.07,121.16,2724.0,101.9511,102.0774,101.9511,102.0269,2724.0
2019-02-19 11:30:00,121.17,121.5,121.17,121.45,2559.0,102.0353,102.3132,102.0353,102.2711,2559.0
2019-02-19 12:00:00,121.5,121.62,121.46,121.62,3727.0,102.3132,102.4142,102.2795,102.4142,3727.0
2019-02-19 12:30:00,121.58,121.63,121.55,121.56,2807.0,102.3806,102.4227,102.3553,102.3637,2807.0
2019-02-19 13:00:00,121.58,121.63,121.57,121.62,4827.0,102.3806,102.4227,102.3721,102.4142,4827.0
2019-02-19 13:30:00,121.58,121.6,121.53,121.54,1600.0,102.3806,102.3974,102.3385,102.3469,1600.0
2019-02-19 14:00:00,121.54,121.63,121.54,121.59,2215.0,102.3469,102.4227,102.3469,102.389,2215.0
2019-02-19 14:30:00,121.63,121.75,121.63,121.66,5232.0,102.4227,102.5237,102.4227,102.4479,5232.0
2019-02-19 15:00:00,121.66,121.7,121.55,121.59,8543.0,102.4479,102.4816,102.3553,102.389,8543.0
2019-02-19 15:30:00,121.62,121.77,121.49,121.49,17719.0,102.4142,102.5406,102.3048,102.3048,17719.0
2019-02-20 09:30:00,122.31,122.64,122.29,122.59,13973.0,102.9953,103.2732,102.9784,103.2311,13973.0
2019-02-20 10:00:00,122.56,122.7,122.43,122.7,9400.0,103.2058,103.3237,103.0963,103.3237,9400.0
2019-02-20 10:30:00,122.75,122.86,122.69,122.75,7809.0,103.3658,103.4584,103.3153,103.3658,7809.0
2019-02-20 11:00:00,122.74,122.98,122.72,122.97,8908.0,103.3574,103.5595,103.3405,103.5511,8908.0
2019-02-20 11:30:00,122.99,123.15,122.97,123.15,8967.0,103.5679,103.7026,103.5511,103.7026,8967.0
2019-02-20 12:00:00,123.1,123.1,122.86,122.86,5304.0,103.6605,103.6605,103.4584,103.4584,5304.0
2019-02-20 12:30:00,122.86,123.04,122.85,123.04,9742.0,103.4584,103.61,103.45,103.61,9742.0
2019-02-20 13:00:00,123.06,123.28,123.06,123.28,10443.0,103.6268,103.8121,103.6268,103.8121,10443.0
2019-02-20 13:30:00,123.29,123.36,123.25,123.29,3304.0,103.8205,103.8795,103.7868,103.8205,3304.0
2019-02-20 14:00:00,123.26,123.3,122.78,122.96,2148.0,103.7953,103.8289,103.3911,103.5426,2148.0
2019-02-20 14:30:00,123.08,123.2,123.06,123.13,2416.0,103.6437,103.7447,103.6268,103.6858,2416.0
2019-02-20 15:00:00,123.03,123.17,123.0,123.06,5807.0,103.6016,103.7195,103.5763,103.6268,5807.0
2019-02-20 15:30:00,123.05,123.09,122.77,122.8,30021.0,103.6184,103.6521,103.3826,103.4079,30021.0
2019-02-21 09:30:00,121.74,121.98,121.44,121.77,16759.0,102.5153,102.7174,102.2627,102.5406,16759.0
2019-02-21 10:00:00,121.79,121.88,121.67,121.78,6816.0,102.5574,102.6332,102.4563,102.549,6816.0
2019-02-21 10:30:00,121.51,121.64,121.45,121.49,6522.0,102.3216,102.4311,102.2711,102.3048,6522.0
2019-02-21 11:00:00,121.47,121.63,121.41,121.46,7540.0,102.2879,102.4227,102.2374,102.2795,7540.0
2019-02-21 11:30:00,121.45,121.76,121.45,121.76,7410.0,102.2711,102.5321,102.2711,102.5321,7410.0
2019-02-21 12:00:00,121.7,121.7,121.6,121.7,1810.0,102.4816,102.4816,102.3974,102.4816,1810.0
2019-02-21 12:30:00,121.71,121.77,121.68,121.75,5083.0,102.49,102.5406,102.4648,102.5237,5083.0
2019-02-21 13:00:00,121.79,121.81,121.63,121.66,3595.0,102.5574,102.5742,102.4227,102.4479,3595.0
2019-02-21 13:30:00,121.67,121.69,121.58,121.61,4794.0,102.4563,102.4732,102.3806,102.4058,4794.0
2019-02-21 14:00:00,121.67,121.67,121.28,121.36,7585.0,102.4563,102.4563,102.1279,102.1953,7585.0
2019-02-21 14:30:00,121.35,121.38,121.15,121.29,6989.0,102.1869,102.2121,102.0185,102.1364,6989.0
2019-02-21 15:00:00,121.25,121.37,121.22,121.23,4563.0,102.1027,102.2037,102.0774,102.0858,4563.0
2019-02-21 15:30:00,121.2,121.34,121.09,121.18,36590.0,102.0606,102.1785,101.9679,102.0437,36590.0
2019-02-22 09:30:00,121.94,121.94,121.45,121.7,6242.0,102.6837,102.6837,102.2711,102.4816,6242.0
2019-02-22 10:00:00,121.7,121.85,121.67,121.67,5575.0,102.4816,102.6079,102.4563,102.4563,5575.0
2019-02-22 10:30:00,121.67,121.83,121.67,121.73,7904.0,102.4563,102.5911,102.4563,102.5069,7904.0
2019-02-22 11:00:00,121.77,121.91,121.74,121.9,3277.0,102.5406,102.6584,102.5153,102.65,3277.0
2019-02-22 11:30:00,121.91,121.97,121.86,121.93,7495.0,102.6584,102.709,102.6163,102.6753,7495.0
2019-02-22 12:00:00,121.93,122.02,121.89,121.93,3700.0,102.6753,102.7511,102.6416,102.6753,3700.0
2019-02-22 12:30:00,121.92,121.93,121.84,121.85,1690.0,102.6669,102.6753,102.5995,102.6079,1690.0
2019-02-22 13:00:00,121.78,121.88,121.75,121.88,1903.0,102.549,102.6332,102.5237,102.6332,1903.0
2019-02-22 13:30:00,121.88,121.92,121.81,121.88,3264.0,102.6332,102.6669,102.5742,102.6332,3264.0
2019-02-22 14:00:00,121.85,121.94,121.84,121.9,4171.0,102.6079,102.6837,102.5995,102.65,4171.0
2019-02-22 14:30:00,121.87,121.95,121.65,121.75,5872.0,102.6248,102.6921,102.4395,102.5237,5872.0
2019-02-22 15:00:00,121.75,121.86,121.71,121.86,6506.0,102.5237,102.6163,102.49,102.6163,6506.0
2019-02-22 15:30:00,121.85,121.89,121.75,121.88,21664.0,102.6079,102.6416,102.5237,102.6332,21664.0
2019-02-25 09:30:00,122.71,122.93,122.7,122.81,5226.0,103.3321,103.5174,103.3237,103.4163,5226.0
2019-02-25 10:00:00,122.71,122.88,122.66,122.77,2866.0,103.3321,103.4753,103.29,103.3826,2866.0
2019-02-25 10:30:00,122.9,122.9,122.76,122.87,6348.0,103.4921,103.4921,103.3742,103.4668,6348.0
2019-02-25 11:00:00,122.84,122.95,122.79,122.79,3180.0,103.4416,103.5342,103.3995,103.3995,3180.0
2019-02-25 11:30:00,122.83,122.86,122.74,122.78,27886.0,103.4332,103.4584,103.3574,103.3911,27886.0
2019-02-25 12:00:00,122.78,122.84,122.71,122.74,6567.0,103.3911,103.4416,103.3321,103.3574,6567.0
2019-02-25 12:30:00,122.72,122.75,122.63,122.65,4418.0,103.3405,103.3658,103.2647,103.2816,4418.0
2019-02-25 13:00:00,122.69,122.69,122.6,122.67,414.0,103.3153,103.3153,103.2395,103.2984,414.0
2019-02-25 13:30:00,122.66,122.67,122.57,122.66,2496.0,103.29,103.2984,103.2142,103.29,2496.0
2019-02-25 14:00:00,122.65,122.69,122.63,122.66,1678.0,103.2816,103.3153,103.2647,103.29,1678.0
2019-02-25 14:30:00,122.66,122.7,122.6,122.62,2909.0,103.29,103.3237,103.2395,103.2563,2909.0
2019-02-25 15:00:00,122.61,122.66,122.52,122.52,8754.0,103.2479,103.29,103.1721,103.1721,8754.0
2019-02-25 15:30:00,122.57,122.65,122.4,122.41,11750.0,103.2142,103.2816,103.0711,103.0795,11750.0
2019-02-26 09:30:00,122.75,123.1,122.75,122.81,5105.0,103.3658,103.6605,103.3658,103.4163,5105.0
2019-02-26 10:00:00,122.95,123.23,122.94,123.09,3245.0,103.5342,103.77,103.5258,103.6521,3245.0
2019-02-26 10:30:00,123.11,123.16,123.0,123.03,1963.0,103.6689,103.7111,103.5763,103.6016,1963.0
2019-02-26 11:00:00,122.96,123.42,122.96,123.37,6862.0,103.5426,103.93,103.5426,103.8879,6862.0
2019-02-26 11:30:00,123.4,123.45,123.37,123.37,3595.0,103.9132,103.9553,103.8879,103.8879,3595.0
2019-02-26 12:00:00,123.31,123.34,123.28,123.33,1672.0,103.8374,103.8626,103.8121,103.8542,1672.0
2019-02-26 12:30:00,123.25,123.29,123.21,123.28,1111.0,103.7868,103.8205,103.7532,103.8121,1111.0
2019-02-26 13:00:00,123.29,123.45,123.26,123.42,8433.0,103.8205,103.9553,103.7953,103.93,8433.0
2019-02-26 13:30:00,123.39,123.46,123.3,123.42,2200.0,103.9047,103.9637,103.8289,103.93,2200.0
2019-02-26 14:00:00,123.43,123.44,123.37,123.37,5002.0,103.9384,103.9468,103.8879,103.8879,5002.0
2019-02-26 14:30:00,123.38,123.57,123.37,123.55,5926.0,103.8963,104.0563,103.8879,104.0395,5926.0
2019-02-26 15:00:00,123.58,123.65,123.54,123.6,5286.0,104.0647,104.1237,104.031,104.0816,5286.0
2019-02-26 15:30:00,123.56,123.59,123.21,123.21,12877.0,104.0479,104.0731,103.7532,103.7532,12877.0
2019-02-27 09:30:00,122.7,122.76,122.24,122.47,8582.0,103.3237,103.3742,102.9363,103.13,8582.0
2019-02-27 10:00:00,122.47,122.49,122.08,122.17,14575.0,103.13,103.1469,102.8016,102.8774,14575.0
2019-02-27 10:30:00,122.18,122.32,122.17,122.21,9049.0,102.8858,103.0037,102.8774,102.9111,9049.0
2019-02-27 11:00:00,122.36,122.43,122.25,122.37,6714.0,103.0374,103.0963,102.9448,103.0458,6714.0
2019-02-27 11:30:00,122.39,122.52,122.34,122.45,5090.0,103.0626,103.1721,103.0205,103.1132,5090.0
2019-02-27 12:00:00,122.38,122.54,122.38,122.48,2435.0,103.0542,103.189,103.0542,103.1384,2435.0
2019-02-27 12:30:00,122.48,122.52,122.39,122.39,4300.0,103.1384,103.1721,103.0626,103.0626,4300.0
2019-02-27 13:00:00,122.45,122.63,122.45,122.52,2530.0,103.1132,103.2647,103.1132,103.1721,2530.0
2019-02-27 13:30:00,122.58,122.64,122.52,122.55,1448.0,103.2226,103.2732,103.1721,103.1974,1448.0
2019-02-27 14:00:00,122.55,122.59,122.46,122.55,3549.0,103.1974,103.2311,103.1216,103.1974,3549.0
2019-02-27 14:30:00,122.58,122.61,122.49,122.49,5419.0,103.2226,103.2479,103.1469,103.1469,5419.0
2019-02-27 15:00:00,122.51,122.56,122.39,122.4,3300.0,103.1637,103.2058,103.0626,103.0711,3300.0
2019-02-27 15:30:00,122.45,122.5,122.28,122.35,12121.0,103.1132,103.1553,102.97,103.029,12121.0
2019-02-28 09:30:00,121.25,121.3,120.73,120.73,21899.0,102.1027,102.1448,101.6648,101.6648,21899.0
2019-02-28 10:00:00,120.74,120.79,120.54,120.57,10131.0,101.6732,101.7153,101.5048,101.5301,10131.0
2019-02-28 10:30:00,120.7,120.86,120.7,120.82,3794.0,101.6395,101.7743,101.6395,101.7406,3794.0
2019-02-28 11:00:00,120.8,121.06,120.8,120.99,9781.0,101.7237,101.9427,101.7237,101.8837,9781.0
2019-02-28 11:30:00,120.98,121.1,120.98,121.07,2943.0,101.8753,101.9764,101.8753,101.9511,2943.0
2019-02-28 12:00:00,121.04,121.16,121.01,121.16,1411.0,101.9258,102.0269,101.9006,102.0269,1411.0
2019-02-28 12:30:00,121.13,121.2,121.12,121.2,1080.0,102.0016,102.0606,101.9932,102.0606,1080.0
2019-02-28 13:00:00,121.27,121.44,121.19,121.19,18637.0,102.1195,102.2627,102.0521,102.0521,18637.0
2019-02-28 13:30:00,121.18,121.24,121.15,121.16,900.0,102.0437,102.0942,102.0185,102.0269,900.0
2019-02-28 14:00:00,121.2,121.22,121.11,121.16,1300.0,102.0606,102.0774,101.9848,102.0269,1300.0
2019-02-28 14:30:00,121.18,121.18,121.02,121.08,1854.0,102.0437,102.0437,101.909,101.9595,1854.0
2019-02-28 15:00:00,121.12,121.17,121.09,121.15,6116.0,101.9932,102.0353,101.9679,102.0185,6116.0
2019-02-28 15:30:00,121.11,121.23,120.96,121.03,10489.0,101.9848,102.0858,101.8585,101.9174,10489.0
2019-03-01 09:30:00,120.4,120.4,119.78,120.03,28730.0,101.3869,101.3869,100.8648,101.0753,28730.0
2019-03-01 10:00:00,120.03,120.16,119.79,119.88,17679.0,101.0753,101.1848,100.8732,100.949,17679.0
2019-03-01 10:30:00,119.84,119.92,119.75,119.76,8823.0,100.9153,100.9827,100.8395,100.848,8823.0
2019-03-01 11:00:00,119.78,119.83,119.67,119.7,6069.0,100.8648,100.9069,100.7722,100.7974,6069.0
2019-03-01 11:30:00,119.74,119.82,119.63,119.74,4894.0,100.8311,100.8985,100.7385,100.8311,4894.0
2019-03-01 12:00:00,119.75,119.92,119.75,119.92,2510.0,100.8395,100.9827,100.8395,100.9827,2510.0
2019-03-01 12:30:00,119.94,119.99,119.85,119.99,10447.0,100.9995,101.0416,100.9238,101.0416,10447.0
2019-03-01 13:00:00,120.0,120.2,120.0,120.2,10634.0,101.0501,101.2185,101.0501,101.2185,10634.0
2019-03-01 13:30:00,120.22,120.39,120.19,120.39,6492.0,101.2353,101.3785,101.2101,101.3785,6492.0
2019-03-01 14:00:00,120.36,120.44,120.25,120.42,7645.0,101.3532,101.4206,101.2606,101.4037,7645.0
2019-03-01 14:30:00,120.42,120.56,120.42,120.47,11673.0,101.4037,101.5216,101.4037,101.4458,11673.0
2019-03-01 15:00:00,120.45,120.54,120.41,120.54,10029.0,101.429,101.5048,101.3953,101.5048,10029.0
2019-03-01 15:30:00,120.57,120.6,120.3,120.35,36331.0,101.5301,101.5553,101.3027,101.3448,36331.0
2019-03-04 09:30:00,119.02,119.03,118.54,118.72,28763.0,100.2248,100.2332,99.8206,99.9722,28763.0
2019-03-04 10:00:00,118.7,118.81,118.62,118.67,13228.0,99.9554,100.048,99.888,99.9301,13228.0
2019-03-04 10:30:00,118.69,118.71,118.58,118.6,11118.0,99.9469,99.9638,99.8543,99.8711,11118.0
2019-03-04 11:00:00,118.6,118.6,118.42,118.44,11223.0,99.8711,99.8711,99.7196,99.7364,11223.0
2019-03-04 11:30:00,118.41,118.46,118.06,118.1,11900.0,99.7112,99.7533,99.4164,99.4501,11900.0
2019-03-04 12:00:00,118.09,118.26,117.98,118.06,12755.0,99.4417,99.5848,99.3491,99.4164,12755.0
2019-03-04 12:30:00,118.15,118.19,117.97,118.03,12112.0,99.4922,99.5259,99.3406,99.3912,12112.0
2019-03-04 13:00:00,118.0,118.23,117.96,118.23,8900.0,99.3659,99.5596,99.3322,99.5596,8900.0
2019-03-04 13:30:00,118.22,118.41,118.21,118.38,2757.0,99.5512,99.7112,99.5427,99.6859,2757.0
2019-03-04 14:00:00,118.41,118.52,118.32,118.52,3243.0,99.7112,99.8038,99.6354,99.8038,3243.0
2019-03-04 14:30:00,118.48,118.55,118.43,118.53,11918.0,99.7701,99.829,99.728,99.8122,11918.0
2019-03-04 15:00:00,118.39,118.5,118.28,118.42,18001.0,99.6943,99.7869,99.6017,99.7196,18001.0
2019-03-04 15:30:00,118.4,118.51,118.28,118.42,33938.0,99.7027,99.7954,99.6017,99.7196,33938.0
2019-03-05 09:30:00,118.5,118.5,117.98,118.18,23265.0,99.7869,99.7869,99.3491,99.5175,23265.0
2019-03-05 10:00:00,118.15,118.19,117.92,117.94,5292.0,99.4922,99.5259,99.2985,99.3154,5292.0
2019-03-05 10:30:00,118.05,118.2,118.05,118.2,4611.0,99.408,99.5343,99.408,99.5343,4611.0
2019-03-05 11:00:00,118.21,118.46,118.21,118.36,9632.0,99.5427,99.7533,99.5427,99.669,9632.0
2019-03-05 11:30:00,118.36,118.4,118.23,118.23,3650.0,99.669,99.7027,99.5596,99.5596,3650.0
2019-03-05 12:00:00,118.34,118.4,118.34,118.4,2541.0,99.6522,99.7027,99.6522,99.7027,2541.0
2019-03-05 12:30:00,118.4,118.45,118.34,118.39,4082.0,99.7027,99.7448,99.6522,99.6943,4082.0
2019-03-05 13:00:00,118.35,118.43,118.33,118.35,3250.0,99.6606,99.728,99.6438,99.6606,3250.0
2019-03-05 13:30:00,118.3,118.39,118.29,118.39,3162.0,99.6185,99.6943,99.6101,99.6943,3162.0
2019-03-05 14:00:00,118.37,118.48,118.37,118.42,4019.0,99.6775,99.7701,99.6775,99.7196,4019.0
2019-03-05 14:30:00,118.44,118.49,118.35,118.48,2260.0,99.7364,99.7785,99.6606,99.7701,2260.0
2019-03-05 15:00:00,118.42,118.46,118.33,118.34,10664.0,99.7196,99.7533,99.6438,99.6522,10664.0
2019-03-05 15:30:00,118.34,118.43,118.24,118.24,22699.0,99.6522,99.728,99.568,99.568,22699.0
2019-03-06 09:30:00,118.11,118.31,118.05,118.11,15315.0,99.4585,99.6269,99.408,99.4585,15315.0
2019-03-06 10:00:00,118.14,118.21,118.07,118.07,5178.0,99.4838,99.5427,99.4248,99.4248,5178.0
2019-03-06 10:30:00,118.07,118.17,118.03,118.06,5128.0,99.4248,99.5091,99.3912,99.4164,5128.0
2019-03-06 11:00:00,118.13,118.22,118.07,118.07,2873.0,99.4754,99.5512,99.4248,99.4248,2873.0
2019-03-06 11:30:00,118.16,118.17,117.93,117.95,6726.0,99.5006,99.5091,99.307,99.3238,6726.0
2019-03-06 12:00:00,117.94,118.1,117.88,117.94,4559.0,99.3154,99.4501,99.2648,99.3154,4559.0
2019-03-06 12:30:00,117.96,118.12,117.93,117.98,7757.0,99.3322,99.4669,99.307,99.3491,7757.0
2019-03-06 13:00:00,118.01,118.04,117.95,117.99,4228.0,99.3743,99.3996,99.3238,99.3575,4228.0
2019-03-06 13:30:00,118.03,118.16,117.98,118.16,7865.0,99.3912,99.5006,99.3491,99.5006,7865.0
2019-03-06 14:00:00,118.17,118.23,118.08,118.19,5527.0,99.5091,99.5596,99.4333,99.5259,5527.0
2019-03-06 14:30:00,118.18,118.19,118.03,118.03,5964.0,99.5175,99.5259,99.3912,99.3912,5964.0
2019-03-06 15:00:00,118.06,118.06,117.9,117.99,4808.0,99.4164,99.4164,99.2817,99.3575,4808.0
2019-03-06 15:30:00,118.01,118.13,117.96,117.96,27922.0,99.3743,99.4754,99.3322,99.3322,27922.0
2019-03-07 09:30:00,118.24,118.26,117.04,117.12,18632.0,99.568,99.5848,98.5575,98.6249,18632.0
2019-03-07 10:00:00,117.11,117.11,116.81,117.08,10177.0,98.6164,98.6164,98.3638,98.5912,10177.0
2019-03-07 10:30:00,117.13,117.31,117.09,117.24,4958.0,98.6333,98.7849,98.5996,98.7259,4958.0
2019-03-07 11:00:00,117.12,117.3,117.08,117.25,5300.0,98.6249,98.7764,98.5912,98.7343,5300.0
2019-03-07 11:30:00,117.3,117.47,117.3,117.38,3598.0,98.7764,98.9196,98.7764,98.8438,3598.0
2019-03-07 12:00:00,117.36,117.48,117.36,117.48,2154.0,98.827,98.928,98.827,98.928,2154.0
2019-03-07 12:30:00,117.44,117.67,117.3,117.63,2764.0,98.8943,99.088,98.7764,99.0543,2764.0
2019-03-07 13:00:00,117.63,117.63,117.52,117.6,1470.0,99.0543,99.0543,98.9617,99.0291,1470.0
2019-03-07 13:30:00,117.59,117.63,117.47,117.5,3863.0,99.0206,99.0543,98.9196,98.9449,3863.0
2019-03-07 14:00:00,117.54,117.56,117.34,117.42,11789.0,98.9785,98.9954,98.8101,98.8775,11789.0
2019-03-07 14:30:00,117.4,117.4,117.07,117.1,7392.0,98.8606,98.8606,98.5828,98.608,7392.0
2019-03-07 15:00:00,117.04,117.35,117.04,117.19,11047.0,98.5575,98.8185,98.5575,98.6838,11047.0
2019-03-07 15:30:00,117.29,117.38,117.05,117.21,19072.0,98.768,98.8438,98.5659,98.7007,19072.0
2019-03-08 09:30:00,116.81,117.23,116.81,117.08,14998.0,98.3638,98.7175,98.3638,98.5912,14998.0
2019-03-08 10:00:00,117.11,117.27,117.0,117.27,5849.0,98.6164,98.7512,98.5238,98.7512,5849.0
2019-03-08 10:30:00,117.24,117.56,117.24,117.31,3032.0,98.7259,98.9954,98.7259,98.7849,3032.0
2019-03-08 11:00:00,117.28,117.58,117.26,117.55,2557.0,98.7596,99.0122,98.7428,98.987,2557.0
2019-03-08 11:30:00,117.47,117.47,117.33,117.36,3259.0,98.9196,98.9196,98.8017,98.827,3259.0
2019-03-08 12:00:00,117.32,117.4,117.27,117.35,3730.0,98.7933,98.8606,98.7512,98.8185,3730.0
2019-03-08 12:30:00,117.39,117.42,117.17,117.19,1930.0,98.8522,98.8775,98.667,98.6838,1930.0
2019-03-08 13:00:00,117.21,117.43,117.21,117.43,5232.0,98.7007,98.8859,98.7007,98.8859,5232.0
2019-03-08 13:30:00,117.43,117.46,117.37,117.42,4683.0,98.8859,98.9112,98.8354,98.8775,4683.0
2019-03-08 14:00:00,117.42,117.47,117.34,117.47,1745.0,98.8775,98.9196,98.8101,98.9196,1745.0
2019-03-08 14:30:00,117.52,117.64,117.42,117.48,3509.0,98.9617,99.0627,98.8775,98.928,3509.0
2019-03-08 15:00:00,117.47,117.57,117.39,117.45,5954.0,98.9196,99.0038,98.8522,98.9028,5954.0
2019-03-08 15:30:00,117.47,117.73,117.46,117.73,12852.0,98.9196,99.1385,98.9112,99.1385,12852.0
2019-03-11 09:30:00,118.5,118.94,118.5,118.84,16128.0,99.7869,100.1575,99.7869,100.0732,16128.0
2019-03-11 10:00:00,118.87,119.06,118.83,119.0,2640.0,100.0985,100.2585,100.0648,100.208,2640.0
2019-03-11 10:30:00,119.0,119.04,118.95,118.95,3855.0,100.208,100.2417,100.1659,100.1659,3855.0
2019-03-11 11:00:00,118.9,119.07,118.86,119.07,1639.0,100.1238,100.2669,100.0901,100.2669,1639.0
2019-03-11 11:30:00,119.03,119.08,118.95,119.08,4092.0,100.2332,100.2753,100.1659,100.2753,4092.0
2019-03-11 12:00:00,119.02,119.12,118.96,119.02,4019.0,100.2248,100.309,100.1743,100.2248,4019.0
2019-03-11 12:30:00,119.0,119.17,119.0,119.13,17958.0,100.208,100.3511,100.208,100.3175,17958.0
2019-03-11 13:00:00,119.04,119.22,119.04,119.18,7211.0,100.2417,100.3932,100.2417,100.3596,7211.0
2019-03-11 13:30:00,119.18,119.25,119.18,119.24,3767.0,100.3596,100.4185,100.3596,100.4101,3767.0
2019-03-11 14:00:00,119.2,119.36,119.18,119.28,4264.0,100.3764,100.5111,100.3596,100.4438,4264.0
2019-03-11 14:30:00,119.27,119.3,119.11,119.18,5702.0,100.4353,100.4606,100.3006,100.3596,5702.0
2019-03-11 15:00:00,119.19,119.29,119.13,119.17,5377.0,100.368,100.4522,100.3175,100.3511,5377.0
2019-03-11 15:30:00,119.21,119.26,119.07,119.15,19379.0,100.3848,100.4269,100.2669,100.3343,19379.0
2019-03-12 09:30:00,119.18,119.2,118.9,118.99,6243.0,100.3596,100.3764,100.1238,100.1996,6243.0
2019-03-12 10:00:00,118.91,118.94,118.8,118.8,2076.0,100.1322,100.1575,100.0396,100.0396,2076.0
2019-03-12 10:30:00,118.88,119.03,118.88,118.95,7522.0,100.1069,100.2332,100.1069,100.1659,7522.0
2019-03-12 11:00:00,118.93,118.93,118.65,118.68,3271.0,100.149,100.149,99.9133,99.9385,3271.0
2019-03-12 11:30:00,118.81,118.87,118.81,118.84,1634.0,100.048,100.0985,100.048,100.0732,1634.0
2019-03-12 12:00:00,118.72,118.85,118.71,118.79,3476.0,99.9722,100.0817,99.9638,100.0311,3476.0
2019-03-12 12:30:00,118.79,118.79,118.68,118.73,1557.0,100.0311,100.0311,99.9385,99.9806,1557.0
2019-03-12 13:00:00,118.73,118.88,118.73,118.88,3704.0,99.9806,100.1069,99.9806,100.1069,3704.0
2019-03-12 13:30:00,118.82,118.92,118.78,118.92,3208.0,100.0564,100.1406,100.0227,100.1406,3208.0
2019-03-12 14:00:00,118.9,118.94,118.79,118.79,1848.0,100.1238,100.1575,100.0311,100.0311,1848.0
2019-03-12 14:30:00,118.78,118.84,118.73,118.83,1171.0,100.0227,100.0732,99.9806,100.0648,1171.0
2019-03-12 15:00:00,118.79,118.84,118.58,118.74,7622.0,100.0311,100.0732,99.8543,99.989,7622.0
2019-03-12 15:30:00,118.73,118.87,118.67,118.76,12631.0,99.9806,100.0985,99.9301,100.0059,12631.0
2019-03-13 09:30:00,118.65,118.86,118.56,118.86,6594.0,99.9133,100.0901,99.8375,100.0901,6594.0
2019-03-13 10:00:00,118.91,118.95,118.89,118.92,1277.0,100.1322,100.1659,100.1154,100.1406,1277.0
2019-03-13 10:30:00,119.0,119.22,118.95,119.17,1767.0,100.208,100.3932,100.1659,100.3511,1767.0
2019-03-13 11:00:00,119.17,119.5,119.17,119.5,4417.0,100.3511,100.629,100.3511,100.629,4417.0
2019-03-13 11:30:00,119.53,119.55,119.39,119.41,2495.0,100.6543,100.6711,100.5364,100.5532,2495.0
2019-03-13 12:00:00,119.44,119.5,119.32,119.39,1043.0,100.5785,100.629,100.4774,100.5364,1043.0
2019-03-13 12:30:00,119.35,119.51,119.35,119.49,1545.0,100.5027,100.6374,100.5027,100.6206,1545.0
2019-03-13 13:00:00,119.53,119.58,119.47,119.47,800.0,100.6543,100.6964,100.6038,100.6038,800.0
2019-03-13 13:30:00,119.47,119.57,119.44,119.49,2277.0,100.6038,100.688,100.5785,100.6206,2277.0
2019-03-13 14:00:00,119.57,119.66,119.57,119.63,2458.0,100.688,100.7638,100.688,100.7385,2458.0
2019-03-13 14:30:00,119.46,119.47,119.27,119.36,2002.0,100.5953,100.6038,100.4353,100.5111,2002.0
2019-03-13 15:00:00,119.39,119.39,119.26,119.34,2274.0,100.5364,100.5364,100.4269,100.4943,2274.0
2019-03-13 15:30:00,119.32,119.52,119.3,119.31,8299.0,100.4774,100.6459,100.4606,100.469,8299.0
2019-03-14 09:30:00,117.9,117.95,117.55,117.6,13583.0,99.2817,99.3238,98.987,99.0291,13583.0
2019-03-14 10:00:00,117.63,117.63,117.45,117.63,9910.0,99.0543,99.0543,98.9028,99.0543,9910.0
2019-03-14 10:30:00,117.6,117.66,117.55,117.66,21756.0,99.0291,99.0796,98.987,99.0796,21756.0
2019-03-14 11:00:00,117.65,117.84,117.65,117.79,12218.0,99.0712,99.2312,99.0712,99.1891,12218.0
2019-03-14 11:30:00,117.79,118.11,117.79,118.04,6642.0,99.1891,99.4585,99.1891,99.3996,6642.0
2019-03-14 12:00:00,117.99,118.04,117.97,117.99,4414.0,99.3575,99.3996,99.3406,99.3575,4414.0
2019-03-14 12:30:00,117.98,117.98,117.9,117.95,1700.0,99.3491,99.3491,99.2817,99.3238,1700.0
2019-03-14 13:00:00,117.95,117.96,117.87,117.88,1915.0,99.3238,99.3322,99.2564,99.2648,1915.0
2019-03-14 13:30:00,117.86,117.92,117.74,117.74,5433.0,99.248,99.2985,99.147,99.147,5433.0
2019-03-14 14:00:00,117.74,117.87,117.74,117.87,2041.0,99.147,99.2564,99.147,99.2564,2041.0
2019-03-14 14:30:00,117.85,117.88,117.77,117.86,3983.0,99.2396,99.2648,99.1722,99.248,3983.0
2019-03-14 15:00:00,117.82,117.87,117.79,117.83,4957.0,99.2143,99.2564,99.1891,99.2227,4957.0
2019-03-14 15:30:00,117.83,117.84,117.7,117.71,13437.0,99.2227,99.2312,99.1133,99.1217,13437.0
2019-03-15 09:30:00,119.0,119.1,118.75,119.01,19546.0,100.208,100.2922,99.9975,100.2164,19546.0
2019-03-15 10:00:00,118.96,119.02,118.8,118.88,7561.0,100.1743,100.2248,100.0396,100.1069,7561.0
2019-03-15 10:30:00,118.84,118.92,118.76,118.82,5165.0,100.0732,100.1406,100.0059,100.0564,5165.0
2019-03-15 11:00:00,118.79,119.07,118.77,119.06,2700.0,100.0311,100.2669,100.0143,100.2585,2700.0
2019-03-15 11:30:00,119.05,119.17,118.96,119.05,8451.0,100.2501,100.3511,100.1743,100.2501,8451.0
2019-03-15 12:00:00,119.09,119.2,119.08,119.11,4619.0,100.2838,100.3764,100.2753,100.3006,4619.0
2019-03-15 12:30:00,119.15,119.2,119.1,119.11,4398.0,100.3343,100.3764,100.2922,100.3006,4398.0
2019-03-15 13:00:00,119.1,119.15,119.08,119.09,5390.0,100.2922,100.3343,100.2753,100.2838,5390.0
2019-03-15 13:30:00,119.08,119.16,119.08,119.08,2117.0,100.2753,100.3427,100.2753,100.2753,2117.0
2019-03-15 14:00:00,119.08,119.1,119.02,119.02,4484.0,100.2753,100.2922,100.2248,100.2248,4484.0
2019-03-15 14:30:00,119.03,119.09,119.01,119.05,2942.0,100.2332,100.2838,100.2164,100.2501,2942.0
2019-03-15 15:00:00,119.04,119.06,118.91,118.99,9633.0,100.2417,100.2585,100.1322,100.1996,9633.0
2019-03-15 15:30:00,118.97,119.06,118.9,118.96,25349.0,100.1827,100.2585,100.1238,100.1743,25349.0
2019-03-18 09:30:00,118.94,119.32,118.81,119.13,10115.0,100.1575,100.4774,100.048,100.3175,10115.0
2019-03-18 10:00:00,119.16,119.29,119.12,119.22,3188.0,100.3427,100.4522,100.309,100.3932,3188.0
2019-03-18 10:30:00,119.2,119.28,119.18,119.28,1983.0,100.3764,100.4438,100.3596,100.4438,1983.0
2019-03-18 11:00:00,119.27,119.35,119.13,119.16,3578.0,100.4353,100.5027,100.3175,100.3427,3578.0
2019-03-18 11:30:00,119.11,119.19,119.07,119.19,2916.0,100.3006,100.368,100.2669,100.368,2916.0
2019-03-18 12:00:00,119.17,119.32,119.07,119.32,9456.0,100.3511,100.4774,100.2669,100.4774,9456.0
2019-03-18 12:30:00,119.28,119.41,119.25,119.37,7324.0,100.4438,100.5532,100.4185,100.5196,7324.0
2019-03-18 13:00:00,119.38,119.43,119.35,119.39,7419.0,100.528,100.5701,100.5027,100.5364,7419.0
2019-03-18 13:30:00,119.38,119.45,119.35,119.44,3372.0,100.528,100.5869,100.5027,100.5785,3372.0
2019-03-18 14:00:00,119.44,119.47,119.33,119.43,8235.0,100.5785,100.6038,100.4859,100.5701,8235.0
2019-03-18 14:30:00,119.42,119.48,119.39,119.41,5700.0,100.5617,100.6122,100.5364,100.5532,5700.0
2019-03-18 15:00:00,119.44,119.5,119.38,119.47,9173.0,100.5785,100.629,100.528,100.6038,9173.0
2019-03-18 15:30:00,119.49,119.6,119.44,119.52,10547.0,100.6206,100.7132,100.5785,100.6459,10547.0
2019-03-19 09:30:00,119.94,120.15,119.94,120.01,5618.0,100.9995,101.1764,100.9995,101.0585,5618.0
2019-03-19 10:00:00,120.04,120.21,120.03,120.14,1950.0,101.0837,101.2269,101.0753,101.168,1950.0
2019-03-19 10:30:00,120.15,120.22,120.09,120.13,6189.0,101.1764,101.2353,101.1259,101.1595,6189.0
2019-03-19 11:00:00,120.18,120.34,120.15,120.32,5670.0,101.2016,101.3364,101.1764,101.3195,5670.0
2019-03-19 11:30:00,120.31,120.49,120.3,120.37,12926.0,101.3111,101.4627,101.3027,101.3616,12926.0
2019-03-19 12:00:00,120.38,120.42,120.24,120.24,3212.0,101.3701,101.4037,101.2522,101.2522,3212.0
2019-03-19 12:30:00,120.31,120.31,120.0,120.19,3985.0,101.3111,101.3111,101.0501,101.2101,3985.0
2019-03-19 13:00:00,120.15,120.17,120.08,120.08,2050.0,101.1764,101.1932,101.1174,101.1174,2050.0
2019-03-19 13:30:00,120.15,120.15,120.08,120.08,1449.0,101.1764,101.1764,101.1174,101.1174,1449.0
2019-03-19 14:00:00,120.04,120.04,119.95,119.96,926.0,101.0837,101.0837,101.008,101.0164,926.0
2019-03-19 14:30:00,119.97,120.06,119.89,119.89,4044.0,101.0248,101.1006,100.9574,100.9574,4044.0
2019-03-19 15:00:00,119.91,119.96,119.72,119.72,4168.0,100.9743,101.0164,100.8143,100.8143,4168.0
2019-03-19 15:30:00,119.78,119.8,119.64,119.73,10311.0,100.8648,100.8816,100.7469,100.8227,10311.0
2019-03-20 09:30:00,120.32,120.43,119.39,119.39,13730.0,101.3195,101.4122,100.5364,100.5364,13730.0
2019-03-20 10:00:00,119.41,119.41,118.96,119.09,7531.0,100.5532,100.5532,100.1743,100.2838,7531.0
2019-03-20 10:30:00,119.21,119.32,119.09,119.32,4704.0,100.3848,100.4774,100.2838,100.4774,4704.0
2019-03-20 11:00:00,119.41,119.71,119.41,119.67,8875.0,100.5532,100.8059,100.5532,100.7722,8875.0
2019-03-20 11:30:00,119.65,119.68,119.46,119.46,3997.0,100.7553,100.7806,100.5953,100.5953,3997.0
2019-03-20 12:00:00,119.47,119.62,119.47,119.5,2250.0,100.6038,100.7301,100.6038,100.629,2250.0
2019-03-20 12:30:00,119.53,119.53,119.38,119.43,5207.0,100.6543,100.6543,100.528,100.5701,5207.0
2019-03-20 13:00:00,119.39,119.47,119.26,119.32,5481.0,100.5364,100.6038,100.4269,100.4774,5481.0
2019-03-20 13:30:00,119.35,119.5,119.35,119.42,1815.0,100.5027,100.629,100.5027,100.5617,1815.0
2019-03-20 14:00:00,119.51,120.07,119.51,119.95,7318.0,100.6374,101.109,100.6374,101.008,7318.0
2019-03-20 14:30:00,119.98,120.29,119.95,120.03,8897.0,101.0332,101.2943,101.008,101.0753,8897.0
2019-03-20 15:00:00,120.09,120.16,119.73,119.78,6580.0,101.1259,101.1848,100.8227,100.8648,6580.0
2019-03-20 15:30:00,119.73,119.73,119.45,119.68,20712.0,100.8227,100.8227,100.5869,100.7806,20712.0
2019-03-21 09:30:00,119.62,119.62,119.26,119.47,9722.0,100.7301,100.7301,100.4269,100.6038,9722.0
2019-03-21 10:00:00,119.58,119.79,119.56,119.64,5171.0,100.6964,100.8732,100.6795,100.7469,5171.0
2019-03-21 10:30:00,119.68,119.83,119.48,119.83,4245.0,100.7806,100.9069,100.6122,100.9069,4245.0
2019-03-21 11:00:00,119.86,120.08,119.78,119.95,7038.0,100.9322,101.1174,100.8648,101.008,7038.0
2019-03-21 11:30:00,119.89,120.02,119.82,120.02,6323.0,100.9574,101.0669,100.8985,101.0669,6323.0
2019-03-21 12:00:00,120.06,120.06,119.73,119.75,5412.0,101.1006,101.1006,100.8227,100.8395,5412.0
2019-03-21 12:30:00,119.75,119.76,119.7,119.76,1408.0,100.8395,100.848,100.7974,100.848,1408.0
2019-03-21 13:00:00,119.87,119.95,119.85,119.91,1348.0,100.9406,101.008,100.9238,100.9743,1348.0
2019-03-21 13:30:00,119.93,119.93,119.8,119.92,2413.0,100.9911,100.9911,100.8816,100.9827,2413.0
2019-03-21 14:00:00,119.93,120.28,119.91,120.28,7182.0,100.9911,101.2858,100.9743,101.2858,7182.0
2019-03-21 14:30:00,120.21,120.47,120.21,120.39,6116.0,101.2269,101.4458,101.2269,101.3785,6116.0
2019-03-21 15:00:00,120.36,120.45,120.12,120.12,10097.0,101.3532,101.429,101.1511,101.1511,10097.0
2019-03-21 15:30:00,120.12,120.49,120.09,120.47,28133.0,101.1511,101.4627,101.1259,101.4458,28133.0
2019-03-22 09:30:00,121.11,121.16,120.48,120.48,26876.0,101.9848,102.0269,101.4543,101.4543,26876.0
2019-03-22 10:00:00,120.43,120.7,120.4,120.54,11927.0,101.4122,101.6395,101.3869,101.5048,11927.0
2019-03-22 10:30:00,120.56,120.56,120.27,120.34,8829.0,101.5216,101.5216,101.2774,101.3364,8829.0
2019-03-22 11:00:00,120.28,120.5,120.22,120.41,10348.0,101.2858,101.4711,101.2353,101.3953,10348.0
2019-03-22 11:30:00,120.43,120.45,119.97,119.97,4460.0,101.4122,101.429,101.0248,101.0248,4460.0
2019-03-22 12:00:00,119.98,120.13,119.95,120.0,4900.0,101.0332,101.1595,101.008,101.0501,4900.0
2019-03-22 12:30:00,119.98,120.1,119.83,120.1,4649.0,101.0332,101.1343,100.9069,101.1343,4649.0
2019-03-22 13:00:00,120.1,120.21,120.04,120.04,1843.0,101.1343,101.2269,101.0837,101.0837,1843.0
2019-03-22 13:30:00,120.09,120.21,120.02,120.03,4642.0,101.1259,101.2269,101.0669,101.0753,4642.0
2019-03-22 14:00:00,120.12,120.42,120.12,120.32,5387.0,101.1511,101.4037,101.1511,101.3195,5387.0
2019-03-22 14:30:00,120.3,120.63,120.2,120.5,8417.0,101.3027,101.5806,101.2185,101.4711,8417.0
2019-03-22 15:00:00,120.51,120.53,120.14,120.17,4815.0,101.4795,101.4964,101.168,101.1932,4815.0
2019-03-22 15:30:00,120.15,120.27,120.05,120.22,30302.0,101.1764,101.2774,101.0922,101.2353,30302.0
2019-03-25 09:30:00,119.89,120.24,119.49,119.55,19021.0,100.9574,101.2522,100.6206,100.6711,19021.0
2019-03-25 10:00:00,119.5,119.79,119.42,119.77,6053.0,100.629,100.8732,100.5617,100.8564,6053.0
2019-03-25 10:30:00,119.86,120.29,119.77,120.25,3723.0,100.9322,101.2943,100.8564,101.2606,3723.0
2019-03-25 11:00:00,120.31,120.68,120.27,120.65,6605.0,101.3111,101.6227,101.2774,101.5974,6605.0
2019-03-25 11:30:00,120.62,120.65,120.23,120.24,3150.0,101.5722,101.5974,101.2437,101.2522,3150.0
2019-03-25 12:00:00,120.14,120.37,120.14,120.28,3996.0,101.168,101.3616,101.168,101.2858,3996.0
2019-03-25 12:30:00,120.25,120.28,120.12,120.26,2850.0,101.2606,101.2858,101.1511,101.269,2850.0
2019-03-25 13:00:00,120.21,120.36,120.11,120.23,2300.0,101.2269,101.3532,101.1427,101.2437,2300.0
2019-03-25 13:30:00,120.24,120.26,120.13,120.13,3648.0,101.2522,101.269,101.1595,101.1595,3648.0
2019-03-25 14:00:00,120.16,120.19,119.95,119.95,6139.0,101.1848,101.2101,101.008,101.008,6139.0
2019-03-25 14:30:00,119.99,120.12,119.99,120.12,3118.0,101.0416,101.1511,101.0416,101.1511,3118.0
2019-03-25 15:00:00,120.16,120.35,120.05,120.3,9912.0,101.1848,101.3448,101.0922,101.3027,9912.0
2019-03-25 15:30:00,120.31,120.54,120.21,120.53,28507.0,101.3111,101.5048,101.2269,101.4964,28507.0
2019-03-26 09:30:00,122.01,122.28,121.97,122.1,13322.0,102.7427,102.97,102.709,102.8184,13322.0
2019-03-26 10:00:00,122.14,122.25,122.05,122.25,14145.0,102.8521,102.9448,102.7763,102.9448,14145.0
2019-03-26 10:30:00,122.2,122.22,122.09,122.17,7408.0,102.9027,102.9195,102.81,102.8774,7408.0
2019-03-26 11:00:00,122.16,122.2,121.93,121.93,11547.0,102.869,102.9027,102.6753,102.6753,11547.0
2019-03-26 11:30:00,121.94,122.02,121.85,121.88,3873.0,102.6837,102.7511,102.6079,102.6332,3873.0
2019-03-26 12:00:00,121.91,121.95,121.83,121.92,5922.0,102.6584,102.6921,102.5911,102.6669,5922.0
2019-03-26 12:30:00,121.88,121.91,121.75,121.83,3996.0,102.6332,102.6584,102.5237,102.5911,3996.0
2019-03-26 13:00:00,121.87,121.87,121.83,121.85,706.0,102.6248,102.6248,102.5911,102.6079,706.0
2019-03-26 13:30:00,121.83,121.86,121.74,121.78,6764.0,102.5911,102.6163,102.5153,102.549,6764.0
2019-03-26 14:00:00,121.78,121.78,121.66,121.66,4499.0,102.549,102.549,102.4479,102.4479,4499.0
2019-03-26 14:30:00,121.67,121.81,121.65,121.81,5152.0,102.4563,102.5742,102.4395,102.5742,5152.0
2019-03-26 15:00:00,121.81,121.86,121.54,121.54,8392.0,102.5742,102.6163,102.3469,102.3469,8392.0
2019-03-26 15:30:00,121.55,121.87,121.52,121.79,15044.0,102.3553,102.6248,102.33,102.5574,15044.0
2019-03-27 09:30:00,121.12,121.33,120.92,121.02,16562.0,101.9932,102.17,101.8248,101.909,16562.0
2019-03-27 10:00:00,120.89,121.3,120.89,121.3,3804.0,101.7995,102.1448,101.7995,102.1448,3804.0
2019-03-27 10:30:00,121.36,121.36,120.95,120.99,5905.0,102.1953,102.1953,101.85,101.8837,5905.0
2019-03-27 11:00:00,121.05,121.1,120.86,120.92,8953.0,101.9343,101.9764,101.7743,101.8248,8953.0
2019-03-27 11:30:00,120.9,120.97,120.53,120.69,8316.0,101.8079,101.8669,101.4964,101.6311,8316.0
2019-03-27 12:00:00,120.64,121.19,120.64,121.19,6307.0,101.589,102.0521,101.589,102.0521,6307.0
2019-03-27 12:30:00,121.11,121.19,120.92,121.07,4733.0,101.9848,102.0521,101.8248,101.9511,4733.0
2019-03-27 13:00:00,121.0,121.27,120.99,121.27,800.0,101.8921,102.1195,101.8837,102.1195,800.0
2019-03-27 13:30:00,121.08,121.22,121.05,121.18,3437.0,101.9595,102.0774,101.9343,102.0437,3437.0
2019-03-27 14:00:00,121.09,121.23,120.97,121.01,6336.0,101.9679,102.0858,101.8669,101.9006,6336.0
2019-03-27 14:30:00,121.06,121.11,120.96,121.07,11011.0,101.9427,101.9848,101.8585,101.9511,11011.0
2019-03-27 15:00:00,121.08,121.14,121.03,121.14,5492.0,101.9595,102.01,101.9174,102.01,5492.0
2019-03-27 15:30:00,121.14,121.16,121.01,121.05,24718.0,102.01,102.0269,101.9006,101.9343,24718.0
2019-03-28 09:30:00,119.36,119.51,118.75,119.04,20840.0,100.5111,100.6374,99.9975,100.2417,20840.0
2019-03-28 10:00:00,119.06,119.23,119.06,119.17,4988.0,100.2585,100.4017,100.2585,100.3511,4988.0
2019-03-28 10:30:00,119.19,119.3,119.11,119.17,6572.0,100.368,100.4606,100.3006,100.3511,6572.0
2019-03-28 11:00:00,119.13,119.16,118.85,118.89,9564.0,100.3175,100.3427,100.0817,100.1154,9564.0
2019-03-28 11:30:00,118.89,119.06,118.88,118.94,7199.0,100.1154,100.2585,100.1069,100.1575,7199.0
2019-03-28 12:00:00,118.94,118.98,118.8,118.96,4615.0,100.1575,100.1911,100.0396,100.1743,4615.0
2019-03-28 12:30:00,118.99,119.0,118.91,118.98,2341.0,100.1996,100.208,100.1322,100.1911,2341.0
2019-03-28 13:00:00,118.96,119.2,118.96,119.19,5389.0,100.1743,100.3764,100.1743,100.368,5389.0
2019-03-28 13:30:00,119.21,119.22,119.0,119.01,5419.0,100.3848,100.3932,100.208,100.2164,5419.0
2019-03-28 14:00:00,119.06,119.06,118.87,119.01,6650.0,100.2585,100.2585,100.0985,100.2164,6650.0
2019-03-28 14:30:00,118.99,119.02,118.88,118.99,5000.0,100.1996,100.2248,100.1069,100.1996,5000.0
2019-03-28 15:00:00,119.0,119.11,118.97,119.02,4298.0,100.208,100.3006,100.1827,100.2248,4298.0
2019-03-28 15:30:00,119.03,119.16,118.96,119.07,27340.0,100.2332,100.3427,100.1743,100.2669,27340.0
2019-03-29 09:30:00,118.25,118.25,117.89,118.05,35247.0,99.5764,99.5764,99.2733,99.408,35247.0
2019-03-29 10:00:00,118.09,118.31,118.08,118.31,13098.0,99.4417,99.6269,99.4333,99.6269,13098.0
2019-03-29 10:30:00,118.31,118.31,118.09,118.09,30961.0,99.6269,99.6269,99.4417,99.4417,30961.0
2019-03-29 11:00:00,118.1,118.26,118.04,118.06,8379.0,99.4501,99.5848,99.3996,99.4164,8379.0
2019-03-29 11:30:00,118.08,118.1,118.04,118.06,7147.0,99.4333,99.4501,99.3996,99.4164,7147.0
2019-03-29 12:00:00,118.04,118.07,117.95,118.07,12366.0,99.3996,99.4248,99.3238,99.4248,12366.0
2019-03-29 12:30:00,118.05,118.16,118.04,118.11,4902.0,99.408,99.5006,99.3996,99.4585,4902.0
2019-03-29 13:00:00,118.15,118.15,118.04,118.07,3073.0,99.4922,99.4922,99.3996,99.4248,3073.0
2019-03-29 13:30:00,118.06,118.11,118.05,118.09,2305.0,99.4164,99.4585,99.408,99.4417,2305.0
2019-03-29 14:00:00,118.08,118.14,118.05,118.1,5414.0,99.4333,99.4838,99.408,99.4501,5414.0
2019-03-29 14:30:00,118.09,118.11,118.02,118.07,6830.0,99.4417,99.4585,99.3827,99.4248,6830.0
2019-03-29 15:00:00,118.08,118.11,117.84,117.88,21691.0,99.4333,99.4585,99.2312,99.2648,21691.0
2019-03-29 15:30:00,117.88,118.11,117.86,118.02,44317.0,99.2648,99.4585,99.248,99.3827,44317.0
2019-04-01 09:30:00,119.46,120.07,119.46,119.88,10993.0,100.5953,101.109,100.5953,100.949,10993.0
2019-04-01 10:00:00,119.88,120.13,119.83,120.06,10669.0,100.949,101.1595,100.9069,101.1006,10669.0
2019-04-01 10:30:00,120.06,120.09,119.9,119.98,5294.0,101.1006,101.1259,100.9659,101.0332,5294.0
2019-04-01 11:00:00,119.95,120.14,119.95,120.07,8935.0,101.008,101.168,101.008,101.109,8935.0
2019-04-01 11:30:00,120.08,120.08,119.92,119.99,3814.0,101.1174,101.1174,100.9827,101.0416,3814.0
2019-04-01 12:00:00,120.0,120.0,119.92,119.97,10071.0,101.0501,101.0501,100.9827,101.0248,10071.0
2019-04-01 12:30:00,120.0,120.0,119.89,119.93,10423.0,101.0501,101.0501,100.9574,100.9911,10423.0
2019-04-01 13:00:00,119.96,120.04,119.92,119.93,2826.0,101.0164,101.0837,100.9827,100.9911,2826.0
2019-04-01 13:30:00,119.98,120.14,119.98,120.12,1684.0,101.0332,101.168,101.0332,101.1511,1684.0
2019-04-01 14:00:00,120.11,120.2,120.1,120.15,4515.0,101.1427,101.2185,101.1343,101.1764,4515.0
2019-04-01 14:30:00,120.1,120.16,120.01,120.02,2895.0,101.1343,101.1848,101.0585,101.0669,2895.0
2019-04-01 15:00:00,119.97,120.09,119.95,120.06,11934.0,101.0248,101.1259,101.008,101.1006,11934.0
2019-04-01 15:30:00,120.04,120.07,119.88,119.88,18346.0,101.0837,101.109,100.949,100.949,18346.0
2019-04-02 09:30:00,120.5,120.68,120.42,120.67,5983.0,101.4711,101.6227,101.4037,101.6143,5983.0
2019-04-02 10:00:00,120.62,120.62,120.42,120.42,3705.0,101.5722,101.5722,101.4037,101.4037,3705.0
2019-04-02 10:30:00,120.29,120.42,120.25,120.33,1600.0,101.2943,101.4037,101.2606,101.328,1600.0
2019-04-02 11:00:00,120.15,120.28,120.12,120.28,2969.0,101.1764,101.2858,101.1511,101.2858,2969.0
2019-04-02 11:30:00,120.3,120.32,120.24,120.28,1907.0,101.3027,101.3195,101.2522,101.2858,1907.0
2019-04-02 12:00:00,120.32,120.35,120.11,120.16,4543.0,101.3195,101.3448,101.1427,101.1848,4543.0
2019-04-02 12:30:00,120.18,120.3,120.17,120.26,1425.0,101.2016,101.3027,101.1932,101.269,1425.0
2019-04-02 13:00:00,120.25,120.35,120.25,120.33,1538.0,101.2606,101.3448,101.2606,101.328,1538.0
2019-04-02 13:30:00,120.37,120.4,120.33,120.35,3096.0,101.3616,101.3869,101.328,101.3448,3096.0
2019-04-02 14:00:00,120.39,120.48,120.35,120.46,2984.0,101.3785,101.4543,101.3448,101.4374,2984.0
2019-04-02 14:30:00,120.49,120.6,120.49,120.52,6112.0,101.4627,101.5553,101.4627,101.4879,6112.0
2019-04-02 15:00:00,120.53,120.72,120.53,120.72,6542.0,101.4964,101.6564,101.4964,101.6564,6542.0
2019-04-02 15:30:00,120.67,120.74,120.61,120.67,16876.0,101.6143,101.6732,101.5637,101.6143,16876.0
2019-04-03 09:30:00,120.95,121.45,120.93,121.3,17220.0,101.85,102.2711,101.8332,102.1448,17220.0
2019-04-03 10:00:00,121.2,121.42,121.18,121.31,8073.0,102.0606,102.2458,102.0437,102.1532,8073.0
2019-04-03 10:30:00,121.25,121.41,121.21,121.34,7448.0,102.1027,102.2374,102.069,102.1785,7448.0
2019-04-03 11:00:00,121.38,121.5,121.37,121.42,6422.0,102.2121,102.3132,102.2037,102.2458,6422.0
2019-04-03 11:30:00,121.45,121.54,121.41,121.51,12156.0,102.2711,102.3469,102.2374,102.3216,12156.0
2019-04-03 12:00:00,121.5,121.6,121.5,121.52,4772.0,102.3132,102.3974,102.3132,102.33,4772.0
2019-04-03 12:30:00,121.51,121.52,121.42,121.44,3115.0,102.3216,102.33,102.2458,102.2627,3115.0
2019-04-03 13:00:00,121.43,121.47,121.33,121.34,1706.0,102.2542,102.2879,102.17,102.1785,1706.0
2019-04-03 13:30:00,121.34,121.34,121.11,121.14,1500.0,102.1785,102.1785,101.9848,102.01,1500.0
2019-04-03 14:00:00,121.07,121.14,121.06,121.13,3387.0,101.9511,102.01,101.9427,102.0016,3387.0
2019-04-03 14:30:00,121.13,121.13,120.98,121.08,4884.0,102.0016,102.0016,101.8753,101.9595,4884.0
2019-04-03 15:00:00,121.01,121.11,120.83,120.95,5331.0,101.9006,101.9848,101.749,101.85,5331.0
2019-04-03 15:30:00,120.97,121.1,120.94,121.07,9020.0,101.8669,101.9764,101.8416,101.9511,9020.0
2019-04-04 09:30:00,121.7,122.16,121.64,122.02,14085.0,102.4816,102.869,102.4311,102.7511,14085.0
2019-04-04 10:00:00,122.03,122.06,121.91,121.99,7332.0,102.7595,102.7848,102.6584,102.7258,7332.0
2019-04-04 10:30:00,121.92,122.39,121.92,122.3,38435.0,102.6669,103.0626,102.6669,102.9869,38435.0
2019-04-04 11:00:00,122.29,122.33,122.01,122.11,5209.0,102.9784,103.0121,102.7427,102.8269,5209.0
2019-04-04 11:30:00,122.14,122.16,121.99,122.08,9165.0,102.8521,102.869,102.7258,102.8016,9165.0
2019-04-04 12:00:00,122.11,122.11,121.89,122.08,5426.0,102.8269,102.8269,102.6416,102.8016,5426.0
2019-04-04 12:30:00,122.07,122.15,122.07,122.13,4000.0,102.7932,102.8605,102.7932,102.8437,4000.0
2019-04-04 13:00:00,122.13,122.13,122.02,122.12,4141.0,102.8437,102.8437,102.7511,102.8353,4141.0
2019-04-04 13:30:00,122.14,122.17,122.1,122.17,1300.0,102.8521,102.8774,102.8184,102.8774,1300.0
2019-04-04 14:00:00,122.16,122.24,122.16,122.17,1940.0,102.869,102.9363,102.869,102.8774,1940.0
2019-04-04 14:30:00,122.16,122.28,122.15,122.21,2229.0,102.869,102.97,102.8605,102.9111,2229.0
2019-04-04 15:00:00,122.21,122.26,122.16,122.18,5645.0,102.9111,102.9532,102.869,102.8858,5645.0
2019-04-04 15:30:00,122.18,122.23,122.05,122.08,17853.0,102.8858,102.9279,102.7763,102.8016,17853.0
2019-04-05 09:30:00,122.0,122.24,121.87,122.0,11033.0,102.7342,102.9363,102.6248,102.7342,11033.0
2019-04-05 10:00:00,122.04,122.08,121.96,121.98,10500.0,102.7679,102.8016,102.7005,102.7174,10500.0
2019-04-05 10:30:00,121.98,122.23,121.91,122.2,15254.0,102.7174,102.9279,102.6584,102.9027,15254.0
2019-04-05 11:00:00,122.2,122.48,122.17,122.48,6858.0,102.9027,103.1384,102.8774,103.1384,6858.0
2019-04-05 11:30:00,122.51,122.69,122.46,122.68,5861.0,103.1637,103.3153,103.1216,103.3069,5861.0
2019-04-05 12:00:00,122.68,122.73,122.57,122.67,6000.0,103.3069,103.349,103.2142,103.2984,6000.0
2019-04-05 12:30:00,122.66,122.66,122.54,122.62,5698.0,103.29,103.29,103.189,103.2563,5698.0
2019-04-05 13:00:00,122.6,122.6,122.57,122.59,2677.0,103.2395,103.2395,103.2142,103.2311,2677.0
2019-04-05 13:30:00,122.61,122.64,122.52,122.59,3757.0,103.2479,103.2732,103.1721,103.2311,3757.0
2019-04-05 14:00:00,122.62,122.7,122.56,122.61,5774.0,103.2563,103.3237,103.2058,103.2479,5774.0
2019-04-05 14:30:00,122.62,122.7,122.56,122.68,8098.0,103.2563,103.3237,103.2058,103.3069,8098.0
2019-04-05 15:00:00,122.66,122.66,122.59,122.63,3682.0,103.29,103.29,103.2311,103.2647,3682.0
2019-04-05 15:30:00,122.63,122.67,122.54,122.54,12967.0,103.2647,103.2984,103.189,103.189,12967.0
2019-04-08 09:30:00,121.73,122.37,121.73,122.35,10877.0,102.5069,103.0458,102.5069,103.029,10877.0
2019-04-08 10:00:00,122.28,122.34,122.22,122.34,3362.0,102.97,103.0205,102.9195,103.0205,3362.0
2019-04-08 10:30:00,122.31,122.49,122.31,122.39,5602.0,102.9953,103.1469,102.9953,103.0626,5602.0
2019-04-08 11:00:00,122.37,122.41,122.21,122.22,2493.0,103.0458,103.0795,102.9111,102.9195,2493.0
2019-04-08 11:30:00,122.22,122.29,122.08,122.2,10194.0,102.9195,102.9784,102.8016,102.9027,10194.0
2019-04-08 12:00:00,122.2,122.2,121.99,122.03,1500.0,102.9027,102.9027,102.7258,102.7595,1500.0
2019-04-08 12:30:00,122.04,122.1,121.99,122.04,4752.0,102.7679,102.8184,102.7258,102.7679,4752.0
2019-04-08 13:00:00,122.06,122.13,122.02,122.13,1576.0,102.7848,102.8437,102.7511,102.8437,1576.0
2019-04-08 13:30:00,122.15,122.17,122.08,122.13,1679.0,102.8605,102.8774,102.8016,102.8437,1679.0
2019-04-08 14:00:00,122.13,122.18,122.1,122.15,1598.0,102.8437,102.8858,102.8184,102.8605,1598.0
2019-04-08 14:30:00,122.17,122.25,122.14,122.23,2654.0,102.8774,102.9448,102.8521,102.9279,2654.0
2019-04-08 15:00:00,122.23,122.25,122.17,122.25,2571.0,102.9279,102.9448,102.8774,102.9448,2571.0
2019-04-08 15:30:00,122.23,122.33,122.22,122.25,7777.0,102.9279,103.0121,102.9195,102.9448,7777.0
2019-04-09 09:30:00,122.39,122.8,122.11,122.25,11643.0,103.0626,103.4079,102.8269,102.9448,11643.0
2019-04-09 10:00:00,122.25,122.25,121.98,122.13,8096.0,102.9448,102.9448,102.7174,102.8437,8096.0
2019-04-09 10:30:00,122.05,122.16,122.04,122.15,4268.0,102.7763,102.869,102.7679,102.8605,4268.0
2019-04-09 11:00:00,122.12,122.29,122.09,122.17,7825.0,102.8353,102.9784,102.81,102.8774,7825.0
2019-04-09 11:30:00,122.17,122.24,122.11,122.17,5602.0,102.8774,102.9363,102.8269,102.8774,5602.0
2019-04-09 12:00:00,122.17,122.42,122.17,122.41,2032.0,102.8774,103.0879,102.8774,103.0795,2032.0
2019-04-09 12:30:00,122.36,122.4,122.34,122.34,2048.0,103.0374,103.0711,103.0205,103.0205,2048.0
2019-04-09 13:00:00,122.32,122.32,122.23,122.24,1994.0,103.0037,103.0037,102.9279,102.9363,1994.0
2019-04-09 13:30:00,122.24,122.29,122.17,122.17,1903.0,102.9363,102.9784,102.8774,102.8774,1903.0
2019-04-09 14:00:00,122.17,122.24,122.12,122.12,2599.0,102.8774,102.9363,102.8353,102.8353,2599.0
2019-04-09 14:30:00,122.12,122.25,121.95,122.17,15734.0,102.8353,102.9448,102.6921,102.8774,15734.0
2019-04-09 15:00:00,122.15,122.21,122.15,122.17,1916.0,102.8605,102.9111,102.8605,102.8774,1916.0
2019-04-09 15:30:00,122.16,122.22,122.04,122.07,10361.0,102.869,102.9195,102.7679,102.7932,10361.0
2019-04-10 09:30:00,122.44,122.45,122.22,122.4,6119.0,103.1048,103.1132,102.9195,103.0711,6119.0
2019-04-10 10:00:00,122.39,122.39,122.08,122.08,1564.0,103.0626,103.0626,102.8016,102.8016,1564.0
2019-04-10 10:30:00,122.09,122.14,122.04,122.08,1413.0,102.81,102.8521,102.7679,102.8016,1413.0
2019-04-10 11:00:00,122.1,122.21,122.1,122.21,2219.0,102.8184,102.9111,102.8184,102.9111,2219.0
2019-04-10 11:30:00,122.22,122.34,122.22,122.31,900.0,102.9195,103.0205,102.9195,102.9953,900.0
2019-04-10 12:00:00,122.31,122.34,122.25,122.29,2825.0,102.9953,103.0205,102.9448,102.9784,2825.0
2019-04-10 12:30:00,122.33,122.35,122.28,122.29,1875.0,103.0121,103.029,102.97,102.9784,1875.0
2019-04-10 13:00:00,122.3,122.34,122.3,122.34,900.0,102.9869,103.0205,102.9869,103.0205,900.0
2019-04-10 13:30:00,122.34,122.38,122.31,122.38,1901.0,103.0205,103.0542,102.9953,103.0542,1901.0
2019-04-10 14:00:00,122.37,122.37,122.29,122.35,1940.0,103.0458,103.0458,102.9784,103.029,1940.0
2019-04-10 14:30:00,122.35,122.36,122.28,122.32,3076.0,103.029,103.0374,102.97,103.0037,3076.0
2019-04-10 15:00:00,122.32,122.43,122.29,122.32,6209.0,103.0037,103.0963,102.9784,103.0037,6209.0
2019-04-10 15:30:00,122.32,122.38,122.14,122.15,13144.0,103.0037,103.0542,102.8521,102.8605,13144.0
2019-04-11 09:30:00,121.69,121.73,121.0,121.68,9485.0,102.4732,102.5069,101.8921,102.4648,9485.0
2019-04-11 10:00:00,121.7,121.83,121.65,121.69,3892.0,102.4816,102.5911,102.4395,102.4732,3892.0
2019-04-11 10:30:00,121.68,121.72,121.61,121.66,2021.0,102.4648,102.4984,102.4058,102.4479,2021.0
2019-04-11 11:00:00,121.63,121.63,121.33,121.38,1926.0,102.4227,102.4227,102.17,102.2121,1926.0
2019-04-11 11:30:00,121.36,121.38,121.15,121.38,4238.0,102.1953,102.2121,102.0185,102.2121,4238.0
2019-04-11 12:00:00,121.3,121.36,121.26,121.35,1201.0,102.1448,102.1953,102.1111,102.1869,1201.0
2019-04-11 12:30:00,121.36,121.36,121.28,121.35,944.0,102.1953,102.1953,102.1279,102.1869,944.0
2019-04-11 13:00:00,121.26,121.26,121.26,121.26,100.0,102.1111,102.1111,102.1111,102.1111,100.0
2019-04-11 13:30:00,121.31,121.31,121.24,121.25,905.0,102.1532,102.1532,102.0942,102.1027,905.0
2019-04-11 14:00:00,121.31,121.32,121.24,121.25,1010.0,102.1532,102.1616,102.0942,102.1027,1010.0
2019-04-11 14:30:00,121.23,121.25,121.06,121.08,5204.0,102.0858,102.1027,101.9427,101.9595,5204.0
2019-04-11 15:00:00,121.09,121.22,121.09,121.2,2787.0,101.9679,102.0774,101.9679,102.0606,2787.0
2019-04-11 15:30:00,121.2,121.26,121.03,121.05,26721.0,102.0606,102.1111,101.9174,101.9343,26721.0
2019-04-12 09:30:00,121.84,122.8,121.84,122.57,8738.0,102.5995,103.4079,102.5995,103.2142,8738.0
2019-04-12 10:00:00,122.49,122.54,122.32,122.54,1986.0,103.1469,103.189,103.0037,103.189,1986.0
2019-04-12 10:30:00,122.45,122.45,122.34,122.44,3960.0,103.1132,103.1132,103.0205,103.1048,3960.0
2019-04-12 11:00:00,122.43,122.46,122.37,122.43,812.0,103.0963,103.1216,103.0458,103.0963,812.0
2019-04-12 11:30:00,122.42,122.48,122.4,122.45,2166.0,103.0879,103.1384,103.0711,103.1132,2166.0
2019-04-12 12:00:00,122.44,122.54,122.36,122.53,6621.0,103.1048,103.189,103.0374,103.1805,6621.0
2019-04-12 12:30:00,122.54,122.58,122.51,122.53,3240.0,103.189,103.2226,103.1637,103.1805,3240.0
2019-04-12 13:00:00,122.55,122.58,122.51,122.54,3500.0,103.1974,103.2226,103.1637,103.189,3500.0
2019-04-12 13:30:00,122.54,122.54,122.49,122.5,5495.0,103.189,103.189,103.1469,103.1553,5495.0
2019-04-12 14:00:00,122.52,122.59,122.52,122.54,1729.0,103.1721,103.2311,103.1721,103.189,1729.0
2019-04-12 14:30:00,122.57,122.58,122.46,122.46,4932.0,103.2142,103.2226,103.1216,103.1216,4932.0
2019-04-12 15:00:00,122.46,122.47,122.3,122.34,9060.0,103.1216,103.13,102.9869,103.0205,9060.0
2019-04-12 15:30:00,122.37,122.56,122.29,122.42,33456.0,103.0458,103.2058,102.9784,103.0879,33456.0
2019-04-15 09:30:00,122.16,122.44,121.61,122.01,6688.0,102.869,103.1048,102.4058,102.7427,6688.0
2019-04-15 10:00:00,121.95,121.95,121.79,121.87,2998.0,102.6921,102.6921,102.5574,102.6248,2998.0
2019-04-15 10:30:00,121.89,121.9,121.76,121.87,5005.0,102.6416,102.65,102.5321,102.6248,5005.0
2019-04-15 11:00:00,121.89,121.96,121.84,121.93,1970.0,102.6416,102.7005,102.5995,102.6753,1970.0
2019-04-15 11:30:00,121.93,122.0,121.93,121.98,2694.0,102.6753,102.7342,102.6753,102.7174,2694.0
2019-04-15 12:00:00,121.98,122.09,121.96,122.05,3766.0,102.7174,102.81,102.7005,102.7763,3766.0
2019-04-15 12:30:00,122.03,122.09,122.03,122.05,2608.0,102.7595,102.81,102.7595,102.7763,2608.0
2019-04-15 13:00:00,122.08,122.22,122.08,122.22,2956.0,102.8016,102.9195,102.8016,102.9195,2956.0
2019-04-15 13:30:00,122.21,122.21,122.11,122.14,1985.0,102.9111,102.9111,102.8269,102.8521,1985.0
2019-04-15 14:00:00,122.15,122.17,122.06,122.07,2338.0,102.8605,102.8774,102.7848,102.7932,2338.0
2019-04-15 14:30:00,122.09,122.12,122.02,122.12,29620.0,102.81,102.8353,102.7511,102.8353,29620.0
2019-04-15 15:00:00,122.15,122.28,122.15,122.2,7473.0,102.8605,102.97,102.8605,102.9027,7473.0
2019-04-15 15:30:00,122.2,122.21,121.88,122.01,39632.0,102.9027,102.9111,102.6332,102.7427,39632.0
2019-04-16 09:30:00,121.96,122.22,121.89,121.9,5315.0,102.7005,102.9195,102.6416,102.65,5315.0
2019-04-16 10:00:00,121.89,121.97,121.72,121.8,4603.0,102.6416,102.709,102.4984,102.5658,4603.0
2019-04-16 10:30:00,121.79,121.82,121.61,121.61,5069.0,102.5574,102.5827,102.4058,102.4058,5069.0
2019-04-16 11:00:00,121.61,121.77,121.6,121.73,3323.0,102.4058,102.5406,102.3974,102.5069,3323.0
2019-04-16 11:30:00,121.69,121.7,121.61,121.67,2362.0,102.4732,102.4816,102.4058,102.4563,2362.0
2019-04-16 12:00:00,121.66,121.7,121.62,121.67,2829.0,102.4479,102.4816,102.4142,102.4563,2829.0
2019-04-16 12:30:00,121.66,121.69,121.61,121.63,3785.0,102.4479,102.4732,102.4058,102.4227,3785.0
2019-04-16 13:00:00,121.63,121.68,121.6,121.6,3351.0,102.4227,102.4648,102.3974,102.3974,3351.0
2019-04-16 13:30:00,121.61,121.65,121.6,121.6,2931.0,102.4058,102.4395,102.3974,102.3974,2931.0
2019-04-16 14:00:00,121.61,121.68,121.57,121.64,14965.0,102.4058,102.4648,102.3721,102.4311,14965.0
2019-04-16 14:30:00,121.64,121.65,121.59,121.59,9950.0,102.4311,102.4395,102.389,102.389,9950.0
2019-04-16 15:00:00,121.63,121.69,121.57,121.65,7176.0,102.4227,102.4732,102.3721,102.4395,7176.0
2019-04-16 15:30:00,121.63,121.74,121.51,121.73,14127.0,102.4227,102.5153,102.3216,102.5069,14127.0
2019-04-17 09:30:00,123.84,124.64,123.8,124.59,32084.0,104.2837,104.9573,104.25,104.9152,32084.0
2019-04-17 10:00:00,124.58,124.59,124.25,124.44,15914.0,104.9068,104.9152,104.6289,104.7889,15914.0
2019-04-17 10:30:00,124.44,124.59,124.44,124.52,5218.0,104.7889,104.9152,104.7889,104.8563,5218.0
2019-04-17 11:00:00,124.5,124.54,124.28,124.3,5149.0,104.8394,104.8731,104.6542,104.671,5149.0
2019-04-17 11:30:00,124.28,124.4,124.17,124.29,3930.0,104.6542,104.7552,104.5616,104.6626,3930.0
2019-04-17 12:00:00,124.35,124.4,124.22,124.38,1560.0,104.7131,104.7552,104.6037,104.7384,1560.0
2019-04-17 12:30:00,124.38,124.43,124.28,124.38,2620.0,104.7384,104.7805,104.6542,104.7384,2620.0
2019-04-17 13:00:00,124.34,124.35,124.26,124.27,2549.0,104.7047,104.7131,104.6373,104.6458,2549.0
2019-04-17 13:30:00,124.33,124.36,124.28,124.31,1213.0,104.6963,104.7216,104.6542,104.6794,1213.0
2019-04-17 14:00:00,124.32,124.37,124.08,124.1,2451.0,104.6879,104.73,104.4858,104.5026,2451.0
2019-04-17 14:30:00,124.1,124.13,124.07,124.1,3171.0,104.5026,104.5279,104.4773,104.5026,3171.0
2019-04-17 15:00:00,124.12,124.19,124.11,124.19,6265.0,104.5195,104.5784,104.511,104.5784,6265.0
2019-04-17 15:30:00,124.21,124.24,124.07,124.08,26198.0,104.5952,104.6205,104.4773,104.4858,26198.0
2019-04-18 09:30:00,124.99,125.35,124.99,125.31,26002.0,105.2521,105.5552,105.2521,105.5215,26002.0
2019-04-18 10:00:00,125.32,125.43,125.01,125.07,11951.0,105.53,105.6226,105.2689,105.3194,11951.0
2019-04-18 10:30:00,125.1,125.13,124.94,125.13,7955.0,105.3447,105.37,105.21,105.37,7955.0
2019-04-18 11:00:00,125.13,125.33,125.09,125.28,6884.0,105.37,105.5384,105.3363,105.4963,6884.0
2019-04-18 11:30:00,125.19,125.34,125.19,125.31,2468.0,105.4205,105.5468,105.4205,105.5215,2468.0
2019-04-18 12:00:00,125.28,125.31,125.17,125.2,2652.0,105.4963,105.5215,105.4036,105.4289,2652.0
2019-04-18 12:30:00,125.19,125.39,125.17,125.28,4465.0,105.4205,105.5889,105.4036,105.4963,4465.0
2019-04-18 13:00:00,125.23,125.3,125.19,125.26,1332.0,105.4542,105.5131,105.4205,105.4794,1332.0
2019-04-18 13:30:00,125.26,125.32,125.25,125.31,1997.0,105.4794,105.53,105.471,105.5215,1997.0
2019-04-18 14:00:00,125.31,125.34,125.27,125.31,4700.0,105.5215,105.5468,105.4878,105.5215,4700.0
2019-04-18 14:30:00,125.34,125.38,125.31,125.34,3188.0,105.5468,105.5805,105.5215,105.5468,3188.0
2019-04-18 15:00:00,125.4,125.4,125.14,125.15,27884.0,105.5973,105.5973,105.3784,105.3868,27884.0
2019-04-18 15:30:00,125.13,125.2,125.01,125.11,50449.0,105.37,105.4289,105.2689,105.3531,50449.0
2019-04-22 09:30:00,124.81,124.81,124.0,124.31,11336.0,105.1005,105.1005,104.4184,104.6794,11336.0
2019-04-22 10:00:00,124.33,124.33,124.06,124.16,14271.0,104.6963,104.6963,104.4689,104.5531,14271.0
2019-04-22 10:30:00,124.21,124.34,124.17,124.31,3415.0,104.5952,104.7047,104.5616,104.6794,3415.0
2019-04-22 11:00:00,124.26,124.41,124.23,124.24,13290.0,104.6373,104.7637,104.6121,104.6205,13290.0
2019-04-22 11:30:00,124.26,124.32,124.23,124.23,2106.0,104.6373,104.6879,104.6121,104.6121,2106.0
2019-04-22 12:00:00,124.24,124.32,124.22,124.31,1007.0,104.6205,104.6879,104.6037,104.6794,1007.0
2019-04-22 12:30:00,124.3,124.32,124.26,124.26,2666.0,104.671,104.6879,104.6373,104.6373,2666.0
2019-04-22 13:00:00,124.27,124.27,124.04,124.08,9295.0,104.6458,104.6458,104.4521,104.4858,9295.0
2019-04-22 13:30:00,124.07,124.11,123.98,124.09,40281.0,104.4773,104.511,104.4016,104.4942,40281.0
2019-04-22 14:00:00,124.08,124.26,124.08,124.21,2335.0,104.4858,104.6373,104.4858,104.5952,2335.0
2019-04-22 14:30:00,124.22,124.23,124.11,124.11,5502.0,104.6037,104.6121,104.511,104.511,5502.0
2019-04-22 15:00:00,124.16,124.26,124.12,124.22,9668.0,104.5531,104.6373,104.5195,104.6037,9668.0
2019-04-22 15:30:00,124.21,124.23,124.12,124.15,15902.0,104.5952,104.6121,104.5195,104.5447,15902.0
2019-04-23 09:30:00,124.88,124.89,124.55,124.69,8496.0,105.1594,105.1679,104.8815,104.9994,8496.0
2019-04-23 10:00:00,124.73,124.8,124.55,124.62,6647.0,105.0331,105.0921,104.8815,104.9405,6647.0
2019-04-23 10:30:00,124.61,124.71,124.48,124.71,10202.0,104.9321,105.0163,104.8226,105.0163,10202.0
2019-04-23 11:00:00,124.71,124.8,124.68,124.8,7811.0,105.0163,105.0921,104.991,105.0921,7811.0
2019-04-23 11:30:00,124.76,124.88,124.76,124.87,12043.0,105.0584,105.1594,105.0584,105.151,12043.0
2019-04-23 12:00:00,124.91,124.94,124.84,124.84,2301.0,105.1847,105.21,105.1258,105.1258,2301.0
2019-04-23 12:30:00,124.86,124.86,124.8,124.82,2063.0,105.1426,105.1426,105.0921,105.1089,2063.0
2019-04-23 13:00:00,124.88,124.94,124.79,124.79,4850.0,105.1594,105.21,105.0836,105.0836,4850.0
2019-04-23 13:30:00,124.79,124.81,124.72,124.72,4017.0,105.0836,105.1005,105.0247,105.0247,4017.0
2019-04-23 14:00:00,124.72,124.76,124.72,124.76,2213.0,105.0247,105.0584,105.0247,105.0584,2213.0
2019-04-23 14:30:00,124.75,124.76,124.72,124.76,4408.0,105.05,105.0584,105.0247,105.0584,4408.0
2019-04-23 15:00:00,124.76,124.83,124.73,124.82,4205.0,105.0584,105.1173,105.0331,105.1089,4205.0
2019-04-23 15:30:00,124.83,124.98,124.81,124.96,16664.0,105.1173,105.2436,105.1005,105.2268,16664.0
2019-04-24 09:30:00,122.75,123.2,122.73,123.2,11343.0,103.3658,103.7447,103.349,103.7447,11343.0
2019-04-24 10:00:00,123.22,123.22,122.97,123.08,12851.0,103.7616,103.7616,103.5511,103.6437,12851.0
2019-04-24 10:30:00,123.11,123.2,123.01,123.17,6370.0,103.6689,103.7447,103.5847,103.7195,6370.0
2019-04-24 11:00:00,123.14,123.18,123.0,123.03,8514.0,103.6942,103.7279,103.5763,103.6016,8514.0
2019-04-24 11:30:00,123.01,123.14,122.99,122.99,3442.0,103.5847,103.6942,103.5679,103.5679,3442.0
2019-04-24 12:00:00,122.96,123.07,122.93,123.05,5559.0,103.5426,103.6353,103.5174,103.6184,5559.0
2019-04-24 12:30:00,123.02,123.02,122.91,122.91,3026.0,103.5932,103.5932,103.5005,103.5005,3026.0
2019-04-24 13:00:00,122.93,122.98,122.82,122.98,2524.0,103.5174,103.5595,103.4247,103.5595,2524.0
2019-04-24 13:30:00,122.97,122.99,122.89,122.91,4204.0,103.5511,103.5679,103.4837,103.5005,4204.0
2019-04-24 14:00:00,122.88,122.98,122.82,122.83,2500.0,103.4753,103.5595,103.4247,103.4332,2500.0
2019-04-24 14:30:00,122.82,122.86,122.66,122.68,6093.0,103.4247,103.4584,103.29,103.3069,6093.0
2019-04-24 15:00:00,122.68,122.77,122.65,122.77,3556.0,103.3069,103.3826,103.2816,103.3826,3556.0
2019-04-24 15:30:00,122.77,123.12,122.77,122.88,45088.0,103.3826,103.6774,103.3826,103.4753,45088.0
2019-04-25 09:30:00,123.51,123.51,122.82,123.12,7560.0,104.0058,104.0058,103.4247,103.6774,7560.0
2019-04-25 10:00:00,123.0,123.08,122.85,122.94,3645.0,103.5763,103.6437,103.45,103.5258,3645.0
2019-04-25 10:30:00,122.98,123.21,122.92,123.21,8746.0,103.5595,103.7532,103.509,103.7532,8746.0
2019-04-25 11:00:00,123.25,123.39,123.15,123.36,3173.0,103.7868,103.9047,103.7026,103.8795,3173.0
2019-04-25 11:30:00,123.35,123.49,123.26,123.26,2483.0,103.871,103.9889,103.7953,103.7953,2483.0
2019-04-25 12:00:00,123.18,123.25,123.07,123.24,3973.0,103.7279,103.7868,103.6353,103.7784,3973.0
2019-04-25 12:30:00,123.22,123.22,123.17,123.2,1116.0,103.7616,103.7616,103.7195,103.7447,1116.0
2019-04-25 13:00:00,123.2,123.29,123.15,123.29,3176.0,103.7447,103.8205,103.7026,103.8205,3176.0
2019-04-25 13:30:00,123.31,123.44,123.3,123.36,4805.0,103.8374,103.9468,103.8289,103.8795,4805.0
2019-04-25 14:00:00,123.36,123.39,123.3,123.33,1870.0,103.8795,103.9047,103.8289,103.8542,1870.0
2019-04-25 14:30:00,123.32,123.32,123.2,123.26,3830.0,103.8458,103.8458,103.7447,103.7953,3830.0
2019-04-25 15:00:00,123.25,123.34,123.17,123.32,6106.0,103.7868,103.8626,103.7195,103.8458,6106.0
2019-04-25 15:30:00,123.32,123.32,123.11,123.19,12168.0,103.8458,103.8458,103.6689,103.7363,12168.0
2019-04-26 09:30:00,123.79,123.83,123.51,123.51,12563.0,104.2416,104.2752,104.0058,104.0058,12563.0
2019-04-26 10:00:00,123.56,123.75,123.54,123.68,17017.0,104.0479,104.2079,104.031,104.1489,17017.0
2019-04-26 10:30:00,123.64,123.72,123.54,123.55,5491.0,104.1153,104.1826,104.031,104.0395,5491.0
2019-04-26 11:00:00,123.55,123.65,123.47,123.58,4275.0,104.0395,104.1237,103.9721,104.0647,4275.0
2019-04-26 11:30:00,123.56,123.64,123.52,123.54,4355.0,104.0479,104.1153,104.0142,104.031,4355.0
2019-04-26 12:00:00,123.56,123.58,123.53,123.56,1082.0,104.0479,104.0647,104.0226,104.0479,1082.0
2019-04-26 12:30:00,123.51,123.55,123.46,123.5,2670.0,104.0058,104.0395,103.9637,103.9974,2670.0
2019-04-26 13:00:00,123.5,123.57,123.46,123.57,2200.0,103.9974,104.0563,103.9637,104.0563,2200.0
2019-04-26 13:30:00,123.63,123.68,123.59,123.63,2649.0,104.1068,104.1489,104.0731,104.1068,2649.0
2019-04-26 14:00:00,123.63,123.68,123.53,123.65,7720.0,104.1068,104.1489,104.0226,104.1237,7720.0
2019-04-26 14:30:00,123.65,123.69,123.55,123.69,4331.0,104.1237,104.1574,104.0395,104.1574,4331.0
2019-04-26 15:00:00,123.73,123.79,123.59,123.61,8547.0,104.191,104.2416,104.0731,104.09,8547.0
2019-04-26 15:30:00,123.62,123.68,123.55,123.59,19213.0,104.0984,104.1489,104.0395,104.0731,19213.0
2019-04-29 09:30:00,123.78,123.8,123.62,123.67,8727.0,104.2331,104.25,104.0984,104.1405,8727.0
2019-04-29 10:00:00,123.7,123.75,123.62,123.73,2700.0,104.1658,104.2079,104.0984,104.191,2700.0
2019-04-29 10:30:00,123.75,123.92,123.7,123.92,2742.0,104.2079,104.351,104.1658,104.351,2742.0
2019-04-29 11:00:00,123.91,123.98,123.8,123.88,7233.0,104.3426,104.4016,104.25,104.3174,7233.0
2019-04-29 11:30:00,123.86,123.92,123.83,123.92,6801.0,104.3005,104.351,104.2752,104.351,6801.0
2019-04-29 12:00:00,123.84,123.91,123.82,123.89,1100.0,104.2837,104.3426,104.2668,104.3258,1100.0
2019-04-29 12:30:00,123.88,123.94,123.84,123.92,3726.0,104.3174,104.3679,104.2837,104.351,3726.0
2019-04-29 13:00:00,123.91,123.96,123.9,123.94,1891.0,104.3426,104.3847,104.3342,104.3679,1891.0
2019-04-29 13:30:00,123.94,123.98,123.85,123.92,7080.0,104.3679,104.4016,104.2921,104.351,7080.0
2019-04-29 14:00:00,123.94,123.97,123.89,123.9,5239.0,104.3679,104.3931,104.3258,104.3342,5239.0
2019-04-29 14:30:00,123.89,123.94,123.85,123.91,6332.0,104.3258,104.3679,104.2921,104.3426,6332.0
2019-04-29 15:00:00,123.9,124.0,123.86,123.86,5398.0,104.3342,104.4184,104.3005,104.3005,5398.0
2019-04-29 15:30:00,123.85,123.92,123.76,123.81,16971.0,104.2921,104.351,104.2163,104.2584,16971.0
2019-04-30 09:30:00,124.21,124.21,123.6,123.66,6544.0,104.5952,104.5952,104.0816,104.1321,6544.0
2019-04-30 10:00:00,123.68,123.87,123.6,123.61,22884.0,104.1489,104.3089,104.0816,104.09,22884.0
2019-04-30 10:30:00,123.66,123.81,123.65,123.65,2522.0,104.1321,104.2584,104.1237,104.1237,2522.0
2019-04-30 11:00:00,123.65,123.71,123.48,123.71,3184.0,104.1237,104.1742,103.9805,104.1742,3184.0
2019-04-30 11:30:00,123.7,123.91,123.7,123.9,3210.0,104.1658,104.3426,104.1658,104.3342,3210.0
2019-04-30 12:00:00,123.83,123.92,123.78,123.79,11544.0,104.2752,104.351,104.2331,104.2416,11544.0
2019-04-30 12:30:00,123.81,123.88,123.76,123.76,2550.0,104.2584,104.3174,104.2163,104.2163,2550.0
2019-04-30 13:00:00,123.8,123.87,123.69,123.75,3356.0,104.25,104.3089,104.1574,104.2079,3356.0
2019-04-30 13:30:00,123.79,124.04,123.79,124.04,8999.0,104.2416,104.4521,104.2416,104.4521,8999.0
2019-04-30 14:00:00,124.04,124.04,123.74,123.74,2318.0,104.4521,104.4521,104.1995,104.1995,2318.0
2019-04-30 14:30:00,123.72,123.76,123.63,123.67,5542.0,104.1826,104.2163,104.1068,104.1405,5542.0
2019-04-30 15:00:00,123.63,123.69,123.6,123.64,6674.0,104.1068,104.1574,104.0816,104.1153,6674.0
2019-04-30 15:30:00,123.62,123.67,123.46,123.59,29025.0,104.0984,104.1405,103.9637,104.0731,29025.0
2019-05-01 09:30:00,123.95,123.95,123.48,123.66,4853.0,104.3763,104.3763,103.9805,104.1321,4853.0
2019-05-01 10:00:00,123.57,123.64,123.46,123.46,3487.0,104.0563,104.1153,103.9637,103.9637,3487.0
2019-05-01 10:30:00,123.41,123.59,123.37,123.37,6493.0,103.9216,104.0731,103.8879,103.8879,6493.0
2019-05-01 11:00:00,123.41,123.52,123.39,123.52,1762.0,103.9216,104.0142,103.9047,104.0142,1762.0
2019-05-01 11:30:00,123.55,123.58,123.51,123.52,2279.0,104.0395,104.0647,104.0058,104.0142,2279.0
2019-05-01 12:00:00,123.52,123.52,123.25,123.39,4262.0,104.0142,104.0142,103.7868,103.9047,4262.0
2019-05-01 12:30:00,123.47,123.49,123.41,123.46,1227.0,103.9721,103.9889,103.9216,103.9637,1227.0
2019-05-01 13:00:00,123.48,123.51,123.43,123.51,703.0,103.9805,104.0058,103.9384,104.0058,703.0
2019-05-01 13:30:00,123.5,123.65,123.5,123.65,3542.0,103.9974,104.1237,103.9974,104.1237,3542.0
2019-05-01 14:00:00,123.66,123.82,123.53,123.76,6405.0,104.1321,104.2668,104.0226,104.2163,6405.0
2019-05-01 14:30:00,123.72,123.72,123.3,123.32,6842.0,104.1826,104.1826,103.8289,103.8458,6842.0
2019-05-01 15:00:00,123.36,123.45,123.25,123.26,2758.0,103.8795,103.9553,103.7868,103.7953,2758.0
2019-05-01 15:30:00,123.21,123.22,122.79,122.92,14769.0,103.7532,103.7616,103.3995,103.509,14769.0
2019-05-02 09:30:00,122.92,123.16,122.87,123.0,4565.0,103.509,103.7111,103.4668,103.5763,4565.0
2019-05-02 10:00:00,122.97,122.97,122.71,122.71,2748.0,103.5511,103.5511,103.3321,103.3321,2748.0
2019-05-02 10:30:00,122.75,122.77,122.61,122.67,2803.0,103.3658,103.3826,103.2479,103.2984,2803.0
2019-05-02 11:00:00,122.67,122.8,122.4,122.5,5765.0,103.2984,103.4079,103.0711,103.1553,5765.0
2019-05-02 11:30:00,122.52,122.61,122.33,122.45,1500.0,103.1721,103.2479,103.0121,103.1132,1500.0
2019-05-02 12:00:00,122.37,122.64,122.37,122.64,2280.0,103.0458,103.2732,103.0458,103.2732,2280.0
2019-05-02 12:30:00,122.56,122.66,122.51,122.52,2482.0,103.2058,103.29,103.1637,103.1721,2482.0
2019-05-02 13:00:00,122.58,122.77,122.5,122.68,4057.0,103.2226,103.3826,103.1553,103.3069,4057.0
2019-05-02 13:30:00,122.76,122.76,122.59,122.68,1050.0,103.3742,103.3742,103.2311,103.3069,1050.0
2019-05-02 14:00:00,122.67,122.75,122.58,122.64,2478.0,103.2984,103.3658,103.2226,103.2732,2478.0
2019-05-02 14:30:00,122.68,122.69,122.47,122.55,2611.0,103.3069,103.3153,103.13,103.1974,2611.0
2019-05-02 15:00:00,122.56,122.56,122.47,122.47,3217.0,103.2058,103.2058,103.13,103.13,3217.0
2019-05-02 15:30:00,122.47,122.61,122.46,122.58,20775.0,103.13,103.2479,103.1216,103.2226,20775.0
2019-05-03 09:30:00,122.61,123.33,122.6,123.14,4973.0,103.2479,103.8542,103.2395,103.6942,4973.0
2019-05-03 10:00:00,123.22,123.22,122.9,123.1,3985.0,103.7616,103.7616,103.4921,103.6605,3985.0
2019-05-03 10:30:00,123.15,123.52,123.15,123.45,6676.0,103.7026,104.0142,103.7026,103.9553,6676.0
2019-05-03 11:00:00,123.44,123.53,123.3,123.31,4492.0,103.9468,104.0226,103.8289,103.8374,4492.0
2019-05-03 11:30:00,123.36,123.45,123.26,123.43,7576.0,103.8795,103.9553,103.7953,103.9384,7576.0
2019-05-03 12:00:00,123.44,123.57,123.44,123.53,4617.0,103.9468,104.0563,103.9468,104.0226,4617.0
2019-05-03 12:30:00,123.54,123.62,123.51,123.55,4182.0,104.031,104.0984,104.0058,104.0395,4182.0
2019-05-03 13:00:00,123.56,123.64,123.56,123.64,1203.0,104.0479,104.1153,104.0479,104.1153,1203.0
2019-05-03 13:30:00,123.64,123.64,123.58,123.64,1925.0,104.1153,104.1153,104.0647,104.1153,1925.0
2019-05-03 14:00:00,123.62,123.64,123.58,123.62,3178.0,104.0984,104.1153,104.0647,104.0984,3178.0
2019-05-03 14:30:00,123.61,123.76,123.59,123.69,6336.0,104.09,104.2163,104.0731,104.1574,6336.0
2019-05-03 15:00:00,123.69,123.73,123.61,123.63,9358.0,104.1574,104.191,104.09,104.1068,9358.0
2019-05-03 15:30:00,123.63,123.7,123.56,123.65,23642.0,104.1068,104.1658,104.0479,104.1237,23642.0
2019-05-06 09:30:00,121.62,121.91,121.33,121.85,13912.0,102.4142,102.6584,102.17,102.6079,13912.0
2019-05-06 10:00:00,121.88,122.15,121.75,122.11,9185.0,102.6332,102.8605,102.5237,102.8269,9185.0
2019-05-06 10:30:00,122.1,122.22,121.94,122.02,8072.0,102.8184,102.9195,102.6837,102.7511,8072.0
2019-05-06 11:00:00,122.02,122.56,121.96,122.55,10692.0,102.7511,103.2058,102.7005,103.1974,10692.0
2019-05-06 11:30:00,122.56,122.56,122.14,122.18,4712.0,103.2058,103.2058,102.8521,102.8858,4712.0
2019-05-06 12:00:00,122.07,122.28,122.07,122.2,2345.0,102.7932,102.97,102.7932,102.9027,2345.0
2019-05-06 12:30:00,122.17,122.28,122.09,122.19,6535.0,102.8774,102.97,102.81,102.8942,6535.0
2019-05-06 13:00:00,122.19,122.4,122.11,122.4,4072.0,102.8942,103.0711,102.8269,103.0711,4072.0
2019-05-06 13:30:00,122.4,122.51,122.36,122.5,2164.0,103.0711,103.1637,103.0374,103.1553,2164.0
2019-05-06 14:00:00,122.5,122.62,122.45,122.56,4007.0,103.1553,103.2563,103.1132,103.2058,4007.0
2019-05-06 14:30:00,122.63,122.92,122.56,122.87,10227.0,103.2647,103.509,103.2058,103.4668,10227.0
2019-05-06 15:00:00,122.9,122.9,122.8,122.89,2091.0,103.4921,103.4921,103.4079,103.4837,2091.0
2019-05-06 15:30:00,122.91,123.02,122.8,122.97,15731.0,103.5005,103.5932,103.4079,103.5511,15731.0
2019-05-07 09:30:00,123.0,123.35,122.81,123.31,13804.0,103.5763,103.871,103.4163,103.8374,13804.0
2019-05-07 10:00:00,123.25,123.27,122.83,123.02,4467.0,103.7868,103.8037,103.4332,103.5932,4467.0
2019-05-07 10:30:00,123.06,123.07,122.78,122.78,5826.0,103.6268,103.6353,103.3911,103.3911,5826.0
2019-05-07 11:00:00,122.75,122.79,122.59,122.77,6464.0,103.3658,103.3995,103.2311,103.3826,6464.0
2019-05-07 11:30:00,122.84,122.84,122.46,122.46,3025.0,103.4416,103.4416,103.1216,103.1216,3025.0
2019-05-07 12:00:00,122.45,122.57,122.37,122.57,1384.0,103.1132,103.2142,103.0458,103.2142,1384.0
2019-05-07 12:30:00,122.67,122.71,122.54,122.62,2060.0,103.2984,103.3321,103.189,103.2563,2060.0
2019-05-07 13:00:00,122.5,122.5,122.23,122.23,4271.0,103.1553,103.1553,102.9279,102.9279,4271.0
2019-05-07 13:30:00,122.25,122.33,122.19,122.25,2627.0,102.9448,103.0121,102.8942,102.9448,2627.0
2019-05-07 14:00:00,122.23,122.32,122.03,122.03,9953.0,102.9279,103.0037,102.7595,102.7595,9953.0
2019-05-07 14:30:00,122.01,122.14,121.9,122.11,10487.0,102.7427,102.8521,102.65,102.8269,10487.0
2019-05-07 15:00:00,122.1,122.22,121.96,122.14,7023.0,102.8184,102.9195,102.7005,102.8521,7023.0
2019-05-07 15:30:00,122.13,122.56,121.95,122.48,38339.0,102.8437,103.2058,102.6921,103.1384,38339.0
2019-05-08 09:30:00,122.55,122.55,121.89,122.07,13499.0,103.1974,103.1974,102.6416,102.7932,13499.0
2019-05-08 10:00:00,122.03,122.1,121.78,121.92,2730.0,102.7595,102.8184,102.549,102.6669,2730.0
2019-05-08 10:30:00,121.93,122.32,121.93,122.16,4300.0,102.6753,103.0037,102.6753,102.869,4300.0
2019-05-08 11:00:00,122.46,122.65,122.37,122.49,4411.0,103.1216,103.2816,103.0458,103.1469,4411.0
2019-05-08 11:30:00,122.36,122.5,122.28,122.33,4115.0,103.0374,103.1553,102.97,103.0121,4115.0
2019-05-08 12:00:00,122.31,122.32,121.96,122.11,4017.0,102.9953,103.0037,102.7005,102.8269,4017.0
2019-05-08 12:30:00,122.03,122.06,121.88,121.93,5674.0,102.7595,102.7848,102.6332,102.6753,5674.0
2019-05-08 13:00:00,121.93,122.01,121.88,121.96,2800.0,102.6753,102.7427,102.6332,102.7005,2800.0
2019-05-08 13:30:00,122.0,122.0,121.77,121.79,2198.0,102.7342,102.7342,102.5406,102.5574,2198.0
2019-05-08 14:00:00,121.8,121.89,121.71,121.88,5250.0,102.5658,102.6416,102.49,102.6332,5250.0
2019-05-08 14:30:00,121.82,121.88,121.8,121.86,2112.0,102.5827,102.6332,102.5658,102.6163,2112.0
2019-05-08 15:00:00,121.84,122.05,121.8,122.05,3970.0,102.5995,102.7763,102.5658,102.7763,3970.0
2019-05-08 15:30:00,122.06,122.1,121.77,121.81,53881.0,102.7848,102.8184,102.5406,102.5742,53881.0
2019-05-09 09:30:00,119.08,119.23,118.51,118.83,26103.0,100.2753,100.4017,99.7954,100.0648,26103.0
2019-05-09 10:00:00,118.72,118.72,117.95,118.19,16450.0,99.9722,99.9722,99.3238,99.5259,16450.0
2019-05-09 10:30:00,118.05,118.26,117.87,117.88,8444.0,99.408,99.5848,99.2564,99.2648,8444.0
2019-05-09 11:00:00,117.86,117.95,117.75,117.8,10532.0,99.248,99.3238,99.1554,99.1975,10532.0
2019-05-09 11:30:00,117.82,118.08,117.79,118.03,4258.0,99.2143,99.4333,99.1891,99.3912,4258.0
2019-05-09 12:00:00,117.97,118.33,117.85,118.25,24686.0,99.3406,99.6438,99.2396,99.5764,24686.0
2019-05-09 12:30:00,118.35,118.97,118.31,118.84,6811.0,99.6606,100.1827,99.6269,100.0732,6811.0
2019-05-09 13:00:00,118.82,119.03,118.72,118.72,4029.0,100.0564,100.2332,99.9722,99.9722,4029.0
2019-05-09 13:30:00,118.8,119.11,118.74,118.96,3575.0,100.0396,100.3006,99.989,100.1743,3575.0
2019-05-09 14:00:00,118.98,119.15,118.9,119.02,5069.0,100.1911,100.3343,100.1238,100.2248,5069.0
2019-05-09 14:30:00,119.09,119.11,118.71,118.72,3991.0,100.2838,100.3006,99.9638,99.9722,3991.0
2019-05-09 15:00:00,118.65,118.84,118.58,118.82,9249.0,99.9133,100.0732,99.8543,100.0564,9249.0
2019-05-09 15:30:00,118.84,119.36,118.84,119.31,70478.0,100.0732,100.5111,100.0732,100.469,70478.0
2019-05-10 09:30:00,118.92,118.92,118.48,118.51,16262.0,100.1406,100.1406,99.7701,99.7954,16262.0
2019-05-10 10:00:00,118.51,118.51,118.13,118.17,8369.0,99.7954,99.7954,99.4754,99.5091,8369.0
2019-05-10 10:30:00,118.09,118.09,117.81,118.02,9830.0,99.4417,99.4417,99.2059,99.3827,9830.0
2019-05-10 11:00:00,117.96,118.18,117.73,117.99,5800.0,99.3322,99.5175,99.1385,99.3575,5800.0
2019-05-10 11:30:00,117.98,118.23,117.84,118.08,12514.0,99.3491,99.5596,99.2312,99.4333,12514.0
2019-05-10 12:00:00,118.25,118.43,118.15,118.35,3400.0,99.5764,99.728,99.4922,99.6606,3400.0
2019-05-10 12:30:00,118.47,118.63,118.42,118.58,5412.0,99.7617,99.8964,99.7196,99.8543,5412.0
2019-05-10 13:00:00,118.58,118.8,118.56,118.73,2323.0,99.8543,100.0396,99.8375,99.9806,2323.0
2019-05-10 13:30:00,118.71,118.9,118.7,118.9,3263.0,99.9638,100.1238,99.9554,100.1238,3263.0
2019-05-10 14:00:00,118.85,118.94,118.72,118.82,3322.0,100.0817,100.1575,99.9722,100.0564,3322.0
2019-05-10 14:30:00,118.72,119.04,118.71,118.96,6559.0,99.9722,100.2417,99.9638,100.1743,6559.0
2019-05-10 15:00:00,119.04,119.54,118.97,119.47,7081.0,100.2417,100.6627,100.1827,100.6038,7081.0
2019-05-10 15:30:00,119.42,119.43,118.94,119.26,20516.0,100.5617,100.5701,100.1575,100.4269,20516.0
2019-05-13 09:30:00,118.0,119.03,117.8,118.81,30266.0,99.3659,100.2332,99.1975,100.048,30266.0
2019-05-13 10:00:00,118.8,118.8,118.25,118.25,10716.0,100.0396,100.0396,99.5764,99.5764,10716.0
2019-05-13 10:30:00,118.4,118.76,118.34,118.59,4339.0,99.7027,100.0059,99.6522,99.8627,4339.0
2019-05-13 11:00:00,118.52,118.65,118.18,118.22,4895.0,99.8038,99.9133,99.5175,99.5512,4895.0
2019-05-13 11:30:00,118.23,118.27,118.05,118.22,7837.0,99.5596,99.5933,99.408,99.5512,7837.0
2019-05-13 12:00:00,118.16,118.21,117.98,117.98,4930.0,99.5006,99.5427,99.3491,99.3491,4930.0
2019-05-13 12:30:00,117.97,118.1,117.86,117.92,7299.0,99.3406,99.4501,99.248,99.2985,7299.0
2019-05-13 13:00:00,117.83,117.94,117.79,117.88,5801.0,99.2227,99.3154,99.1891,99.2648,5801.0
2019-05-13 13:30:00,117.91,118.1,117.91,118.05,3730.0,99.2901,99.4501,99.2901,99.408,3730.0
2019-05-13 14:00:00,118.09,118.37,117.94,118.3,5152.0,99.4417,99.6775,99.3154,99.6185,5152.0
2019-05-13 14:30:00,118.1,118.3,117.99,118.13,7966.0,99.4501,99.6185,99.3575,99.4754,7966.0
2019-05-13 15:00:00,118.11,118.35,117.98,118.03,7335.0,99.4585,99.6606,99.3491,99.3912,7335.0
2019-05-13 15:30:00,117.95,118.28,117.79,118.26,50314.0,99.3238,99.6017,99.1891,99.5848,50314.0
2019-05-14 09:30:00,118.87,119.22,118.73,118.95,11951.0,100.0985,100.3932,99.9806,100.1659,11951.0
2019-05-14 10:00:00,118.86,119.09,118.86,119.07,5248.0,100.0901,100.2838,100.0901,100.2669,5248.0
2019-05-14 10:30:00,119.09,119.2,118.99,119.02,3665.0,100.2838,100.3764,100.1996,100.2248,3665.0
2019-05-14 11:00:00,119.18,119.46,119.17,119.33,3933.0,100.3596,100.5953,100.3511,100.4859,3933.0
2019-05-14 11:30:00,119.4,119.66,119.33,119.54,4430.0,100.5448,100.7638,100.4859,100.6627,4430.0
2019-05-14 12:00:00,119.57,119.65,119.36,119.38,3089.0,100.688,100.7553,100.5111,100.528,3089.0
2019-05-14 12:30:00,119.29,119.46,119.23,119.46,1618.0,100.4522,100.5953,100.4017,100.5953,1618.0
2019-05-14 13:00:00,119.47,119.59,119.37,119.47,1389.0,100.6038,100.7048,100.5196,100.6038,1389.0
2019-05-14 13:30:00,119.54,119.64,119.5,119.59,2764.0,100.6627,100.7469,100.629,100.7048,2764.0
2019-05-14 14:00:00,119.5,119.6,119.41,119.57,3502.0,100.629,100.7132,100.5532,100.688,3502.0
2019-05-14 14:30:00,119.55,119.67,119.44,119.54,5573.0,100.6711,100.7722,100.5785,100.6627,5573.0
2019-05-14 15:00:00,119.54,119.74,119.4,119.57,8243.0,100.6627,100.8311,100.5448,100.688,8243.0
2019-05-14 15:30:00,119.54,119.54,119.07,119.08,34404.0,100.6627,100.6627,100.2669,100.2753,34404.0
2019-05-15 09:30:00,118.85,118.92,118.46,118.92,15037.0,100.0817,100.1406,99.7533,100.1406,15037.0
2019-05-15 10:00:00,118.81,120.19,118.79,120.14,19438.0,100.048,101.2101,100.0311,101.168,19438.0
2019-05-15 10:30:00,120.1,120.44,120.05,120.18,21994.0,101.1343,101.4206,101.0922,101.2016,21994.0
2019-05-15 11:00:00,120.22,120.39,119.81,120.39,21030.0,101.2353,101.3785,100.8901,101.3785,21030.0
2019-05-15 11:30:00,120.39,120.56,120.33,120.49,8283.0,101.3785,101.5216,101.328,101.4627,8283.0
2019-05-15 12:00:00,120.53,120.59,120.37,120.39,1400.0,101.4964,101.5469,101.3616,101.3785,1400.0
2019-05-15 12:30:00,120.45,120.6,120.45,120.53,4185.0,101.429,101.5553,101.429,101.4964,4185.0
2019-05-15 13:00:00,120.55,120.59,120.44,120.52,3614.0,101.5132,101.5469,101.4206,101.4879,3614.0
2019-05-15 13:30:00,120.55,120.66,120.52,120.64,9542.0,101.5132,101.6058,101.4879,101.589,9542.0
2019-05-15 14:00:00,120.62,120.64,120.56,120.57,5164.0,101.5722,101.589,101.5216,101.5301,5164.0
2019-05-15 14:30:00,120.62,120.83,120.61,120.83,23597.0,101.5722,101.749,101.5637,101.749,23597.0
2019-05-15 15:00:00,120.82,120.87,120.8,120.85,12103.0,101.7406,101.7827,101.7237,101.7658,12103.0
2019-05-15 15:30:00,120.85,120.89,120.63,120.67,66536.0,101.7658,101.7995,101.5806,101.6143,66536.0
2019-05-16 09:30:00,119.15,119.6,119.0,119.56,16982.0,100.3343,100.7132,100.208,100.6795,16982.0
2019-05-16 10:00:00,119.58,119.79,119.55,119.79,13528.0,100.6964,100.8732,100.6711,100.8732,13528.0
2019-05-16 10:30:00,119.79,120.09,119.68,120.04,12460.0,100.8732,101.1259,100.7806,101.0837,12460.0
2019-05-16 11:00:00,119.97,120.06,119.87,119.99,3561.0,101.0248,101.1006,100.9406,101.0416,3561.0
2019-05-16 11:30:00,120.07,120.22,119.99,120.12,4946.0,101.109,101.2353,101.0416,101.1511,4946.0
2019-05-16 12:00:00,120.12,120.29,120.08,120.24,2136.0,101.1511,101.2943,101.1174,101.2522,2136.0
2019-05-16 12:30:00,120.21,120.23,120.0,120.04,2441.0,101.2269,101.2437,101.0501,101.0837,2441.0
2019-05-16 13:00:00,120.04,120.06,119.95,120.05,1700.0,101.0837,101.1006,101.008,101.0922,1700.0
2019-05-16 13:30:00,120.04,120.05,119.83,119.92,2007.0,101.0837,101.0922,100.9069,100.9827,2007.0
2019-05-16 14:00:00,119.91,120.1,119.88,120.09,5071.0,100.9743,101.1343,100.949,101.1259,5071.0
2019-05-16 14:30:00,120.1,120.1,119.84,120.0,4169.0,101.1343,101.1343,100.9153,101.0501,4169.0
2019-05-16 15:00:00,119.97,120.08,119.9,120.07,8829.0,101.0248,101.1174,100.9659,101.109,8829.0
2019-05-16 15:30:00,120.08,120.08,119.75,119.89,41549.0,101.1174,101.1174,100.8395,100.9574,41549.0
2019-05-17 09:30:00,118.38,119.02,118.23,118.66,21708.0,99.6859,100.2248,99.5596,99.9217,21708.0
2019-05-17 10:00:00,118.71,119.1,118.6,118.69,29729.0,99.9638,100.2922,99.8711,99.9469,29729.0
2019-05-17 10:30:00,118.74,118.76,118.59,118.69,26320.0,99.989,100.0059,99.8627,99.9469,26320.0
2019-05-17 11:00:00,118.7,118.76,118.4,118.47,43799.0,99.9554,100.0059,99.7027,99.7617,43799.0
2019-05-17 11:30:00,118.44,118.56,118.35,118.39,6329.0,99.7364,99.8375,99.6606,99.6943,6329.0
2019-05-17 12:00:00,118.37,118.46,118.23,118.37,10550.0,99.6775,99.7533,99.5596,99.6775,10550.0
2019-05-17 12:30:00,118.37,118.63,118.24,118.44,10598.0,99.6775,99.8964,99.568,99.7364,10598.0
2019-05-17 13:00:00,118.45,118.65,118.42,118.6,5101.0,99.7448,99.9133,99.7196,99.8711,5101.0
2019-05-17 13:30:00,118.54,118.63,118.3,118.48,7393.0,99.8206,99.8964,99.6185,99.7701,7393.0
2019-05-17 14:00:00,118.56,118.59,118.47,118.48,4832.0,99.8375,99.8627,99.7617,99.7701,4832.0
2019-05-17 14:30:00,118.56,118.72,118.41,118.7,14389.0,99.8375,99.9722,99.7112,99.9554,14389.0
2019-05-17 15:00:00,118.69,118.71,118.23,118.43,14233.0,99.9469,99.9638,99.5596,99.728,14233.0
2019-05-17 15:30:00,118.37,118.53,118.19,118.35,65812.0,99.6775,99.8122,99.5259,99.6606,65812.0
2019-05-20 09:30:00,118.12,118.79,117.97,118.21,13294.0,99.4669,100.0311,99.3406,99.5427,13294.0
2019-05-20 10:00:00,118.06,118.42,118.05,118.42,11505.0,99.4164,99.7196,99.408,99.7196,11505.0
2019-05-20 10:30:00,118.37,118.41,118.33,118.4,11039.0,99.6775,99.7112,99.6438,99.7027,11039.0
2019-05-20 11:00:00,118.43,118.45,118.0,118.13,6903.0,99.728,99.7448,99.3659,99.4754,6903.0
2019-05-20 11:30:00,118.13,118.23,118.03,118.12,2650.0,99.4754,99.5596,99.3912,99.4669,2650.0
2019-05-20 12:00:00,118.09,118.2,118.09,118.16,3327.0,99.4417,99.5343,99.4417,99.5006,3327.0
2019-05-20 12:30:00,118.28,118.35,118.21,118.29,6231.0,99.6017,99.6606,99.5427,99.6101,6231.0
2019-05-20 13:00:00,118.24,118.26,118.18,118.2,2878.0,99.568,99.5848,99.5175,99.5343,2878.0
2019-05-20 13:30:00,118.22,118.29,118.19,118.25,3067.0,99.5512,99.6101,99.5259,99.5764,3067.0
2019-05-20 14:00:00,118.2,118.24,118.14,118.2,7585.0,99.5343,99.568,99.4838,99.5343,7585.0
2019-05-20 14:30:00,118.14,118.14,117.88,117.99,10067.0,99.4838,99.4838,99.2648,99.3575,10067.0
2019-05-20 15:00:00,118.01,118.07,117.92,118.07,10331.0,99.3743,99.4248,99.2985,99.4248,10331.0
2019-05-20 15:30:00,118.05,118.25,118.04,118.11,26011.0,99.408,99.5764,99.3996,99.4585,26011.0
2019-05-21 09:30:00,117.85,117.86,117.45,117.54,8387.0,99.2396,99.248,98.9028,98.9785,8387.0
2019-05-21 10:00:00,117.57,117.66,117.53,117.62,3822.0,99.0038,99.0796,98.9701,99.0459,3822.0
2019-05-21 10:30:00,117.68,117.99,117.68,117.98,5903.0,99.0964,99.3575,99.0964,99.3491,5903.0
2019-05-21 11:00:00,117.92,117.96,117.82,117.87,7241.0,99.2985,99.3322,99.2143,99.2564,7241.0
2019-05-21 11:30:00,117.9,117.94,117.85,117.85,3530.0,99.2817,99.3154,99.2396,99.2396,3530.0
2019-05-21 12:00:00,117.96,118.04,117.96,118.03,1331.0,99.3322,99.3996,99.3322,99.3912,1331.0
2019-05-21 12:30:00,118.0,118.09,117.98,118.05,3726.0,99.3659,99.4417,99.3491,99.408,3726.0
2019-05-21 13:00:00,118.02,118.19,118.01,118.06,8763.0,99.3827,99.5259,99.3743,99.4164,8763.0
2019-05-21 13:30:00,118.12,118.18,117.81,118.14,9289.0,99.4669,99.5175,99.2059,99.4838,9289.0
2019-05-21 14:00:00,118.1,118.1,117.97,118.06,1300.0,99.4501,99.4501,99.3406,99.4164,1300.0
2019-05-21 14:30:00,118.14,118.16,118.0,118.05,2115.0,99.4838,99.5006,99.3659,99.408,2115.0
2019-05-21 15:00:00,118.08,118.35,118.06,118.31,9254.0,99.4333,99.6606,99.4164,99.6269,9254.0
2019-05-21 15:30:00,118.3,118.39,118.12,118.24,25357.0,99.6185,99.6943,99.4669,99.568,25357.0
2019-05-22 09:30:00,117.78,117.98,117.45,117.67,12345.0,99.1806,99.3491,98.9028,99.088,12345.0
2019-05-22 10:00:00,117.74,117.8,117.73,117.8,601.0,99.147,99.1975,99.1385,99.1975,601.0
2019-05-22 10:30:00,117.68,117.78,117.45,117.57,4900.0,99.0964,99.1806,98.9028,99.0038,4900.0
2019-05-22 11:00:00,117.57,117.74,117.54,117.67,7735.0,99.0038,99.147,98.9785,99.088,7735.0
2019-05-22 11:30:00,117.69,117.73,117.62,117.68,3138.0,99.1049,99.1385,99.0459,99.0964,3138.0
2019-05-22 12:00:00,117.68,117.74,117.63,117.67,2833.0,99.0964,99.147,99.0543,99.088,2833.0
2019-05-22 12:30:00,117.59,117.62,117.52,117.58,1700.0,99.0206,99.0459,98.9617,99.0122,1700.0
2019-05-22 13:00:00,117.52,117.6,117.5,117.58,2082.0,98.9617,99.0291,98.9449,99.0122,2082.0
2019-05-22 13:30:00,117.58,117.64,117.53,117.58,2232.0,99.0122,99.0627,98.9701,99.0122,2232.0
2019-05-22 14:00:00,117.57,117.74,117.43,117.56,5783.0,99.0038,99.147,98.8859,98.9954,5783.0
2019-05-22 14:30:00,117.55,117.65,117.46,117.57,9745.0,98.987,99.0712,98.9112,99.0038,9745.0
2019-05-22 15:00:00,117.59,117.6,117.44,117.44,6747.0,99.0206,99.0291,98.8943,98.8943,6747.0
2019-05-22 15:30:00,117.43,117.44,117.27,117.32,12481.0,98.8859,98.8943,98.7512,98.7933,12481.0
2019-05-23 09:30:00,117.45,117.86,117.07,117.29,15470.0,98.9028,99.248,98.5828,98.768,15470.0
2019-05-23 10:00:00,117.28,117.43,117.13,117.24,3923.0,98.7596,98.8859,98.6333,98.7259,3923.0
2019-05-23 10:30:00,117.39,117.52,117.34,117.5,2932.0,98.8522,98.9617,98.8101,98.9449,2932.0
2019-05-23 11:00:00,117.49,117.54,117.25,117.35,4700.0,98.9364,98.9785,98.7343,98.8185,4700.0
2019-05-23 11:30:00,117.35,117.38,117.18,117.19,4870.0,98.8185,98.8438,98.6754,98.6838,4870.0
2019-05-23 12:00:00,117.22,117.37,117.22,117.36,2443.0,98.7091,98.8354,98.7091,98.827,2443.0
2019-05-23 12:30:00,117.37,117.41,117.19,117.2,4010.0,98.8354,98.8691,98.6838,98.6922,4010.0
2019-05-23 13:00:00,117.25,117.35,117.15,117.35,2531.0,98.7343,98.8185,98.6501,98.8185,2531.0
2019-05-23 13:30:00,117.28,117.33,117.22,117.31,3340.0,98.7596,98.8017,98.7091,98.7849,3340.0
2019-05-23 14:00:00,117.29,117.29,117.06,117.06,3726.0,98.768,98.768,98.5743,98.5743,3726.0
2019-05-23 14:30:00,117.06,117.15,117.05,117.08,2783.0,98.5743,98.6501,98.5659,98.5912,2783.0
2019-05-23 15:00:00,117.1,117.4,117.07,117.4,6613.0,98.608,98.8606,98.5828,98.8606,6613.0
2019-05-23 15:30:00,117.35,117.51,117.25,117.46,21652.0,98.8185,98.9533,98.7343,98.9112,21652.0
2019-05-24 09:30:00,118.84,118.88,118.34,118.44,12262.0,100.0732,100.1069,99.6522,99.7364,12262.0
2019-05-24 10:00:00,118.4,118.43,118.14,118.18,13349.0,99.7027,99.728,99.4838,99.5175,13349.0
2019-05-24 10:30:00,118.16,118.19,118.04,118.1,5620.0,99.5006,99.5259,99.3996,99.4501,5620.0
2019-05-24 11:00:00,118.09,118.29,118.09,118.22,3117.0,99.4417,99.6101,99.4417,99.5512,3117.0
2019-05-24 11:30:00,118.34,118.39,118.27,118.3,3256.0,99.6522,99.6943,99.5933,99.6185,3256.0
2019-05-24 12:00:00,118.32,118.48,118.31,118.48,1619.0,99.6354,99.7701,99.6269,99.7701,1619.0
2019-05-24 12:30:00,118.45,118.61,118.45,118.56,3020.0,99.7448,99.8796,99.7448,99.8375,3020.0
2019-05-24 13:00:00,118.57,118.57,118.42,118.42,2279.0,99.8459,99.8459,99.7196,99.7196,2279.0
2019-05-24 13:30:00,118.42,118.54,118.41,118.51,2700.0,99.7196,99.8206,99.7112,99.7954,2700.0
2019-05-24 14:00:00,118.53,118.56,118.46,118.54,4055.0,99.8122,99.8375,99.7533,99.8206,4055.0
2019-05-24 14:30:00,118.55,118.61,118.46,118.49,3573.0,99.829,99.8796,99.7533,99.7785,3573.0
2019-05-24 15:00:00,118.52,118.6,118.49,118.55,8074.0,99.8038,99.8711,99.7785,99.829,8074.0
2019-05-24 15:30:00,118.53,118.57,118.41,118.57,19123.0,99.8122,99.8459,99.7112,99.8459,19123.0
2019-05-28 09:30:00,119.87,120.66,119.83,120.38,12839.0,100.9406,101.6058,100.9069,101.3701,12839.0
2019-05-28 10:00:00,120.39,120.41,120.07,120.24,9690.0,101.3785,101.3953,101.109,101.2522,9690.0
2019-05-28 10:30:00,120.22,120.28,120.01,120.08,5025.0,101.2353,101.2858,101.0585,101.1174,5025.0
2019-05-28 11:00:00,120.06,120.3,119.98,119.99,15076.0,101.1006,101.3027,101.0332,101.0416,15076.0
2019-05-28 11:30:00,119.98,120.18,119.94,120.13,4869.0,101.0332,101.2016,100.9995,101.1595,4869.0
2019-05-28 12:00:00,120.15,120.19,120.11,120.19,3367.0,101.1764,101.2101,101.1427,101.2101,3367.0
2019-05-28 12:30:00,120.15,120.21,120.13,120.13,2020.0,101.1764,101.2269,101.1595,101.1595,2020.0
2019-05-28 13:00:00,120.11,120.18,120.09,120.11,3236.0,101.1427,101.2016,101.1259,101.1427,3236.0
2019-05-28 13:30:00,120.03,120.14,120.0,120.05,3000.0,101.0753,101.168,101.0501,101.0922,3000.0
2019-05-28 14:00:00,120.01,120.05,119.96,119.98,3800.0,101.0585,101.0922,101.0164,101.0332,3800.0
2019-05-28 14:30:00,119.97,119.99,119.9,119.94,8864.0,101.0248,101.0416,100.9659,100.9995,8864.0
2019-05-28 15:00:00,119.9,119.97,119.84,119.87,7603.0,100.9659,101.0248,100.9153,100.9406,7603.0
2019-05-28 15:30:00,119.81,119.82,119.38,119.41,19349.0,100.8901,100.8985,100.528,100.5532,19349.0
2019-05-29 09:30:00,119.88,119.88,119.43,119.49,14798.0,100.949,100.949,100.5701,100.6206,14798.0
2019-05-29 10:00:00,119.48,119.84,119.43,119.79,8699.0,100.6122,100.9153,100.5701,100.8732,8699.0
2019-05-29 10:30:00,119.85,119.85,119.62,119.67,4292.0,100.9238,100.9238,100.7301,100.7722,4292.0
2019-05-29 11:00:00,119.67,119.78,119.33,119.38,14213.0,100.7722,100.8648,100.4859,100.528,14213.0
2019-05-29 11:30:00,119.41,119.42,119.05,119.2,2315.0,100.5532,100.5617,100.2501,100.3764,2315.0
2019-05-29 12:00:00,119.09,119.14,119.04,119.13,5700.0,100.2838,100.3259,100.2417,100.3175,5700.0
2019-05-29 12:30:00,119.14,119.15,118.98,119.02,2618.0,100.3259,100.3343,100.1911,100.2248,2618.0
2019-05-29 13:00:00,118.94,119.34,118.9,119.18,2500.0,100.1575,100.4943,100.1238,100.3596,2500.0
2019-05-29 13:30:00,119.25,119.32,119.19,119.32,2216.0,100.4185,100.4774,100.368,100.4774,2216.0
2019-05-29 14:00:00,119.26,119.26,119.09,119.09,2858.0,100.4269,100.4269,100.2838,100.2838,2858.0
2019-05-29 14:30:00,119.14,119.16,119.0,119.14,4572.0,100.3259,100.3427,100.208,100.3259,4572.0
2019-05-29 15:00:00,119.11,119.29,118.96,119.29,6460.0,100.3006,100.4522,100.1743,100.4522,6460.0
2019-05-29 15:30:00,119.31,119.6,119.29,119.6,19204.0,100.469,100.7132,100.4522,100.7132,19204.0
2019-05-30 09:30:00,119.78,119.83,119.56,119.73,3061.0,100.8648,100.9069,100.6795,100.8227,3061.0
2019-05-30 10:00:00,119.79,119.79,119.46,119.58,7637.0,100.8732,100.8732,100.5953,100.6964,7637.0
2019-05-30 10:30:00,119.57,119.72,119.47,119.47,3884.0,100.688,100.8143,100.6038,100.6038,3884.0
2019-05-30 11:00:00,119.54,119.61,119.46,119.56,4906.0,100.6627,100.7217,100.5953,100.6795,4906.0
2019-05-30 11:30:00,119.59,119.65,119.58,119.65,10192.0,100.7048,100.7553,100.6964,100.7553,10192.0
2019-05-30 12:00:00,119.64,119.83,119.63,119.72,2900.0,100.7469,100.9069,100.7385,100.8143,2900.0
2019-05-30 12:30:00,119.76,119.89,119.75,119.86,2205.0,100.848,100.9574,100.8395,100.9322,2205.0
2019-05-30 13:00:00,119.87,119.92,119.74,119.82,8590.0,100.9406,100.9827,100.8311,100.8985,8590.0
2019-05-30 13:30:00,119.78,119.78,119.71,119.75,4873.0,100.8648,100.8648,100.8059,100.8395,4873.0
2019-05-30 14:00:00,119.73,119.76,119.52,119.55,3709.0,100.8227,100.848,100.6459,100.6711,3709.0
2019-05-30 14:30:00,119.59,119.6,119.38,119.59,3613.0,100.7048,100.7132,100.528,100.7048,3613.0
2019-05-30 15:00:00,119.56,119.62,119.44,119.56,5891.0,100.6795,100.7301,100.5785,100.6795,5891.0
2019-05-30 15:30:00,119.56,119.76,119.5,119.74,14129.0,100.6795,100.848,100.629,100.8311,14129.0
2019-05-31 09:30:00,117.5,117.5,117.1,117.24,14882.0,98.9449,98.9449,98.608,98.7259,14882.0
2019-05-31 10:00:00,117.21,117.43,117.18,117.4,17258.0,98.7007,98.8859,98.6754,98.8606,17258.0
2019-05-31 10:30:00,117.49,117.7,117.4,117.52,4956.0,98.9364,99.1133,98.8606,98.9617,4956.0
2019-05-31 11:00:00,117.53,117.72,117.42,117.67,10622.0,98.9701,99.1301,98.8775,99.088,10622.0
2019-05-31 11:30:00,117.69,117.69,117.52,117.55,7600.0,99.1049,99.1049,98.9617,98.987,7600.0
2019-05-31 12:00:00,117.61,117.61,117.4,117.4,2800.0,99.0375,99.0375,98.8606,98.8606,2800.0
2019-05-31 12:30:00,117.41,117.46,117.36,117.43,2779.0,98.8691,98.9112,98.827,98.8859,2779.0
2019-05-31 13:00:00,117.39,117.55,117.34,117.55,8061.0,98.8522,98.987,98.8101,98.987,8061.0
2019-05-31 13:30:00,117.53,117.63,117.52,117.63,3400.0,98.9701,99.0543,98.9617,99.0543,3400.0
2019-05-31 14:00:00,117.61,117.61,117.45,117.45,6267.0,99.0375,99.0375,98.9028,98.9028,6267.0
2019-05-31 14:30:00,117.43,117.63,117.41,117.57,3710.0,98.8859,99.0543,98.8691,99.0038,3710.0
2019-05-31 15:00:00,117.55,117.65,117.39,117.47,8476.0,98.987,99.0712,98.8522,98.9196,8476.0
2019-05-31 15:30:00,117.45,117.57,117.38,117.54,32019.0,98.9028,99.0038,98.8438,98.9785,32019.0
2019-06-03 09:30:00,117.58,117.78,117.45,117.45,9751.0,99.0122,99.1806,98.9028,98.9028,9751.0
2019-06-03 10:00:00,117.56,117.92,117.44,117.92,5293.0,98.9954,99.2985,98.8943,99.2985,5293.0
2019-06-03 10:30:00,117.91,117.98,117.83,117.9,3584.0,99.2901,99.3491,99.2227,99.2817,3584.0
2019-06-03 11:00:00,117.99,118.01,117.68,117.85,7007.0,99.3575,99.3743,99.0964,99.2396,7007.0
2019-06-03 11:30:00,117.96,118.13,117.96,118.0,4309.0,99.3322,99.4754,99.3322,99.3659,4309.0
2019-06-03 12:00:00,118.0,118.04,117.74,117.74,4334.0,99.3659,99.3996,99.147,99.147,4334.0
2019-06-03 12:30:00,117.74,117.83,117.73,117.77,1429.0,99.147,99.2227,99.1385,99.1722,1429.0
2019-06-03 13:00:00,117.73,118.08,117.73,118.03,3116.0,99.1385,99.4333,99.1385,99.3912,3116.0
2019-06-03 13:30:00,117.76,118.27,117.76,118.23,3909.0,99.1638,99.5933,99.1638,99.5596,3909.0
2019-06-03 14:00:00,118.15,118.23,118.0,118.0,2198.0,99.4922,99.5596,99.3659,99.3659,2198.0
2019-06-03 14:30:00,118.08,118.1,117.88,117.89,4047.0,99.4333,99.4501,99.2648,99.2733,4047.0
2019-06-03 15:00:00,117.93,118.09,117.82,117.95,3313.0,99.307,99.4417,99.2143,99.3238,3313.0
2019-06-03 15:30:00,117.94,118.14,117.84,118.1,7813.0,99.3154,99.4838,99.2312,99.4501,7813.0
2019-06-04 09:30:00,118.73,119.2,118.51,119.04,17821.0,99.9806,100.3764,99.7954,100.2417,17821.0
2019-06-04 10:00:00,119.05,119.5,118.99,119.49,12702.0,100.2501,100.629,100.1996,100.6206,12702.0
2019-06-04 10:30:00,119.47,119.54,119.29,119.43,7058.0,100.6038,100.6627,100.4522,100.5701,7058.0
2019-06-04 11:00:00,119.39,119.66,119.39,119.62,19929.0,100.5364,100.7638,100.5364,100.7301,19929.0
2019-06-04 11:30:00,119.62,119.77,119.55,119.7,8825.0,100.7301,100.8564,100.6711,100.7974,8825.0
2019-06-04 12:00:00,119.72,119.75,119.61,119.62,4069.0,100.8143,100.8395,100.7217,100.7301,4069.0
2019-06-04 12:30:00,119.63,119.7,119.48,119.59,5174.0,100.7385,100.7974,100.6122,100.7048,5174.0
2019-06-04 13:00:00,119.6,119.62,119.44,119.45,4112.0,100.7132,100.7301,100.5785,100.5869,4112.0
2019-06-04 13:30:00,119.5,119.77,119.49,119.61,4493.0,100.629,100.8564,100.6206,100.7217,4493.0
2019-06-04 14:00:00,119.64,119.68,119.56,119.64,5971.0,100.7469,100.7806,100.6795,100.7469,5971.0
2019-06-04 14:30:00,119.66,119.74,119.65,119.67,5386.0,100.7638,100.8311,100.7553,100.7722,5386.0
2019-06-04 15:00:00,119.71,119.75,119.61,119.66,10465.0,100.8059,100.8395,100.7217,100.7638,10465.0
2019-06-04 15:30:00,119.65,119.77,119.56,119.58,36385.0,100.7553,100.8564,100.6795,100.6964,36385.0
2019-06-05 09:30:00,120.5,121.0,120.33,120.44,12595.0,101.4711,101.8921,101.328,101.4206,12595.0
2019-06-05 10:00:00,120.45,120.54,120.28,120.39,10402.0,101.429,101.5048,101.2858,101.3785,10402.0
2019-06-05 10:30:00,120.34,120.34,120.24,120.29,5766.0,101.3364,101.3364,101.2522,101.2943,5766.0
2019-06-05 11:00:00,120.43,120.48,120.33,120.41,8175.0,101.4122,101.4543,101.328,101.3953,8175.0
2019-06-05 11:30:00,120.45,120.57,120.36,120.48,4250.0,101.429,101.5301,101.3532,101.4543,4250.0
2019-06-05 12:00:00,120.51,120.52,120.28,120.47,4210.0,101.4795,101.4879,101.2858,101.4458,4210.0
2019-06-05 12:30:00,120.42,120.51,120.39,120.51,8265.0,101.4037,101.4795,101.3785,101.4795,8265.0
2019-06-05 13:00:00,120.51,120.54,120.4,120.4,7376.0,101.4795,101.5048,101.3869,101.3869,7376.0
2019-06-05 13:30:00,120.4,120.46,120.27,120.27,2688.0,101.3869,101.4374,101.2774,101.2774,2688.0
2019-06-05 14:00:00,120.32,120.33,120.16,120.26,3695.0,101.3195,101.328,101.1848,101.269,3695.0
2019-06-05 14:30:00,120.29,120.36,120.2,120.25,4370.0,101.2943,101.3532,101.2185,101.2606,4370.0
2019-06-05 15:00:00,120.29,120.3,120.2,120.22,2163.0,101.2943,101.3027,101.2185,101.2353,2163.0
2019-06-05 15:30:00,120.15,120.29,120.04,120.28,15412.0,101.1764,101.2943,101.0837,101.2858,15412.0
2019-06-06 09:30:00,121.05,121.42,120.9,121.17,11878.0,101.9343,102.2458,101.8079,102.0353,11878.0
2019-06-06 10:00:00,121.26,121.26,120.86,120.95,6634.0,102.1111,102.1111,101.7743,101.85,6634.0
2019-06-06 10:30:00,120.96,121.21,120.94,120.95,4968.0,101.8585,102.069,101.8416,101.85,4968.0
2019-06-06 11:00:00,121.07,121.26,120.98,121.17,4579.0,101.9511,102.1111,101.8753,102.0353,4579.0
2019-06-06 11:30:00,121.11,121.19,121.03,121.04,1920.0,101.9848,102.0521,101.9174,101.9258,1920.0
2019-06-06 12:00:00,121.0,121.02,120.92,121.0,2672.0,101.8921,101.909,101.8248,101.8921,2672.0
2019-06-06 12:30:00,120.97,121.02,120.86,121.01,4070.0,101.8669,101.909,101.7743,101.9006,4070.0
2019-06-06 13:00:00,120.99,121.02,120.89,120.98,1793.0,101.8837,101.909,101.7995,101.8753,1793.0
2019-06-06 13:30:00,120.98,121.0,120.92,120.94,1633.0,101.8753,101.8921,101.8248,101.8416,1633.0
2019-06-06 14:00:00,120.98,120.99,120.92,120.98,3602.0,101.8753,101.8837,101.8248,101.8753,3602.0
2019-06-06 14:30:00,120.96,121.25,120.96,121.13,6580.0,101.8585,102.1027,101.8585,102.0016,6580.0
2019-06-06 15:00:00,121.14,121.33,121.12,121.31,6281.0,102.01,102.17,101.9932,102.1532,6281.0
2019-06-06 15:30:00,121.34,121.45,121.27,121.36,27645.0,102.1785,102.2711,102.1195,102.1953,27645.0
2019-06-07 09:30:00,121.95,122.58,121.88,122.44,7708.0,102.6921,103.2226,102.6332,103.1048,7708.0
2019-06-07 10:00:00,122.5,122.69,122.48,122.6,6713.0,103.1553,103.3153,103.1384,103.2395,6713.0
2019-06-07 10:30:00,122.65,122.86,122.63,122.81,3992.0,103.2816,103.4584,103.2647,103.4163,3992.0
2019-06-07 11:00:00,122.77,122.87,122.55,122.55,8354.0,103.3826,103.4668,103.1974,103.1974,8354.0
2019-06-07 11:30:00,122.62,122.7,122.29,122.38,7861.0,103.2563,103.3237,102.9784,103.0542,7861.0
2019-06-07 12:00:00,122.39,122.6,122.3,122.6,5158.0,103.0626,103.2395,102.9869,103.2395,5158.0
2019-06-07 12:30:00,122.64,122.76,122.54,122.76,2203.0,103.2732,103.3742,103.189,103.3742,2203.0
2019-06-07 13:00:00,122.7,122.75,122.47,122.51,3869.0,103.3237,103.3658,103.13,103.1637,3869.0
2019-06-07 13:30:00,122.49,122.61,122.47,122.55,1741.0,103.1469,103.2479,103.13,103.1974,1741.0
2019-06-07 14:00:00,122.48,122.62,122.45,122.57,3991.0,103.1384,103.2563,103.1132,103.2142,3991.0
2019-06-07 14:30:00,122.6,122.61,122.39,122.41,3904.0,103.2395,103.2479,103.0626,103.0795,3904.0
2019-06-07 15:00:00,122.4,122.77,122.4,122.7,6767.0,103.0711,103.3826,103.0711,103.3237,6767.0
2019-06-07 15:30:00,122.68,122.7,122.39,122.4,14406.0,103.3069,103.3237,103.0626,103.0711,14406.0
2019-06-10 09:30:00,123.46,123.71,123.36,123.36,15159.0,103.9637,104.1742,103.8795,103.8795,15159.0
2019-06-10 10:00:00,123.49,123.75,123.49,123.72,5964.0,103.9889,104.2079,103.9889,104.1826,5964.0
2019-06-10 10:30:00,123.73,123.93,123.73,123.84,4277.0,104.191,104.3595,104.191,104.2837,4277.0
2019-06-10 11:00:00,123.88,123.93,123.8,123.87,6770.0,104.3174,104.3595,104.25,104.3089,6770.0
2019-06-10 11:30:00,123.85,123.91,123.73,123.77,4718.0,104.2921,104.3426,104.191,104.2247,4718.0
2019-06-10 12:00:00,123.79,123.85,123.64,123.68,3100.0,104.2416,104.2921,104.1153,104.1489,3100.0
2019-06-10 12:30:00,123.61,123.72,123.58,123.67,2451.0,104.09,104.1826,104.0647,104.1405,2451.0
2019-06-10 13:00:00,123.77,123.82,123.67,123.72,1400.0,104.2247,104.2668,104.1405,104.1826,1400.0
2019-06-10 13:30:00,123.7,123.75,123.61,123.64,3450.0,104.1658,104.2079,104.09,104.1153,3450.0
2019-06-10 14:00:00,123.54,123.74,123.54,123.74,4016.0,104.031,104.1995,104.031,104.1995,4016.0
2019-06-10 14:30:00,123.72,123.78,123.58,123.61,4525.0,104.1826,104.2331,104.0647,104.09,4525.0
2019-06-10 15:00:00,123.59,123.65,123.51,123.6,5602.0,104.0731,104.1237,104.0058,104.0816,5602.0
2019-06-10 15:30:00,123.59,123.6,123.38,123.49,19753.0,104.0731,104.0816,103.8963,103.9889,19753.0
2019-06-11 09:30:00,124.5,125.23,124.38,125.1,22688.0,104.8394,105.4542,104.7384,105.3447,22688.0
2019-06-11 10:00:00,125.04,125.14,124.91,125.0,7606.0,105.2942,105.3784,105.1847,105.2605,7606.0
2019-06-11 10:30:00,125.0,125.16,124.83,125.1,13728.0,105.2605,105.3952,105.1173,105.3447,13728.0
2019-06-11 11:00:00,125.06,125.23,125.03,125.2,7060.0,105.311,105.4542,105.2857,105.4289,7060.0
2019-06-11 11:30:00,125.16,125.16,124.92,124.95,5344.0,105.3952,105.3952,105.1931,105.2184,5344.0
2019-06-11 12:00:00,124.94,125.0,124.82,124.94,8413.0,105.21,105.2605,105.1089,105.21,8413.0
2019-06-11 12:30:00,124.96,124.97,124.9,124.92,2787.0,105.2268,105.2352,105.1763,105.1931,2787.0
2019-06-11 13:00:00,124.93,125.05,124.92,125.02,5223.0,105.2015,105.3026,105.1931,105.2773,5223.0
2019-06-11 13:30:00,125.06,125.15,125.05,125.15,3000.0,105.311,105.3868,105.3026,105.3868,3000.0
2019-06-11 14:00:00,125.16,125.25,125.14,125.17,3177.0,105.3952,105.471,105.3784,105.4036,3177.0
2019-06-11 14:30:00,125.16,125.16,124.96,124.97,4010.0,105.3952,105.3952,105.2268,105.2352,4010.0
2019-06-11 15:00:00,125.0,125.12,124.95,125.04,4089.0,105.2605,105.3615,105.2184,105.2942,4089.0
2019-06-11 15:30:00,125.04,125.14,124.94,124.96,27161.0,105.2942,105.3784,105.21,105.2268,27161.0
2019-06-12 09:30:00,125.1,126.0,125.1,125.75,16083.0,105.3447,106.1026,105.3447,105.892,16083.0
2019-06-12 10:00:00,125.82,125.84,125.49,125.49,16315.0,105.951,105.9678,105.6731,105.6731,16315.0
2019-06-12 10:30:00,125.56,125.95,125.51,125.81,10085.0,105.7321,106.0605,105.6899,105.9426,10085.0
2019-06-12 11:00:00,125.78,125.86,125.66,125.66,6072.0,105.9173,105.9847,105.8163,105.8163,6072.0
2019-06-12 11:30:00,125.71,125.83,125.6,125.66,23494.0,105.8584,105.9594,105.7657,105.8163,23494.0
2019-06-12 12:00:00,125.66,125.81,125.64,125.78,11004.0,105.8163,105.9426,105.7994,105.9173,11004.0
2019-06-12 12:30:00,125.76,125.88,125.71,125.83,3226.0,105.9005,106.0015,105.8584,105.9594,3226.0
2019-06-12 13:00:00,125.87,125.92,125.8,125.89,8191.0,105.9931,106.0352,105.9342,106.0099,8191.0
2019-06-12 13:30:00,125.87,125.87,125.81,125.83,9766.0,105.9931,105.9931,105.9426,105.9594,9766.0
2019-06-12 14:00:00,125.84,125.86,125.69,125.75,5626.0,105.9678,105.9847,105.8415,105.892,5626.0
2019-06-12 14:30:00,125.77,125.94,125.75,125.87,11474.0,105.9089,106.052,105.892,105.9931,11474.0
2019-06-12 15:00:00,125.87,125.87,125.7,125.7,7953.0,105.9931,105.9931,105.8499,105.8499,7953.0
2019-06-12 15:30:00,125.7,125.73,125.63,125.69,47901.0,105.8499,105.8752,105.791,105.8415,47901.0
2019-06-13 09:30:00,124.45,124.46,124.19,124.36,9834.0,104.7973,104.8058,104.5784,104.7216,9834.0
2019-06-13 10:00:00,124.32,124.39,124.2,124.32,4500.0,104.6879,104.7468,104.5868,104.6879,4500.0
2019-06-13 10:30:00,124.34,124.57,124.22,124.39,8529.0,104.7047,104.8984,104.6037,104.7468,8529.0
2019-06-13 11:00:00,124.42,124.55,124.24,124.47,10455.0,104.7721,104.8815,104.6205,104.8142,10455.0
2019-06-13 11:30:00,124.38,124.52,124.27,124.39,3301.0,104.7384,104.8563,104.6458,104.7468,3301.0
2019-06-13 12:00:00,124.43,124.48,124.4,124.41,2000.0,104.7805,104.8226,104.7552,104.7637,2000.0
2019-06-13 12:30:00,124.39,124.56,124.38,124.55,2437.0,104.7468,104.89,104.7384,104.8815,2437.0
2019-06-13 13:00:00,124.53,124.59,124.48,124.52,4167.0,104.8647,104.9152,104.8226,104.8563,4167.0
2019-06-13 13:30:00,124.59,124.64,124.52,124.53,1020.0,104.9152,104.9573,104.8563,104.8647,1020.0
2019-06-13 14:00:00,124.56,124.62,124.46,124.53,1800.0,104.89,104.9405,104.8058,104.8647,1800.0
2019-06-13 14:30:00,124.48,124.59,124.46,124.56,3130.0,104.8226,104.9152,104.8058,104.89,3130.0
2019-06-13 15:00:00,124.59,124.6,124.49,124.57,8390.0,104.9152,104.9237,104.831,104.8984,8390.0
2019-06-13 15:30:00,124.57,124.79,124.55,124.79,21777.0,104.8984,105.0836,104.8815,105.0836,21777.0
2019-06-14 09:30:00,124.45,124.63,124.26,124.41,11803.0,104.7973,104.9489,104.6373,104.7637,11803.0
2019-06-14 10:00:00,124.41,124.62,124.37,124.52,9735.0,104.7637,104.9405,104.73,104.8563,9735.0
2019-06-14 10:30:00,124.51,124.61,124.45,124.48,4034.0,104.8479,104.9321,104.7973,104.8226,4034.0
2019-06-14 11:00:00,124.45,124.47,124.35,124.44,26242.0,104.7973,104.8142,104.7131,104.7889,26242.0
2019-06-14 11:30:00,124.45,124.53,124.4,124.47,14800.0,104.7973,104.8647,104.7552,104.8142,14800.0
2019-06-14 12:00:00,124.46,124.51,124.44,124.5,3200.0,104.8058,104.8479,104.7889,104.8394,3200.0
2019-06-14 12:30:00,124.46,124.51,124.42,124.45,5068.0,104.8058,104.8479,104.7721,104.7973,5068.0
2019-06-14 13:00:00,124.46,124.5,124.44,124.49,2860.0,104.8058,104.8394,104.7889,104.831,2860.0
2019-06-14 13:30:00,124.45,124.49,124.42,124.44,6782.0,104.7973,104.831,104.7721,104.7889,6782.0
2019-06-14 14:00:00,124.43,124.49,124.35,124.46,3827.0,104.7805,104.831,104.7131,104.8058,3827.0
2019-06-14 14:30:00,124.46,124.48,124.4,124.46,9370.0,104.8058,104.8226,104.7552,104.8058,9370.0
2019-06-14 15:00:00,124.44,124.61,124.43,124.61,4414.0,104.7889,104.9321,104.7805,104.9321,4414.0
2019-06-14 15:30:00,124.57,124.65,124.38,124.39,14137.0,104.8984,104.9658,104.7384,104.7468,14137.0
2019-06-17 09:30:00,124.29,124.29,123.81,124.22,10291.0,104.6626,104.6626,104.2584,104.6037,10291.0
2019-06-17 10:00:00,124.22,124.3,124.13,124.16,5730.0,104.6037,104.671,104.5279,104.5531,5730.0
2019-06-17 10:30:00,124.21,124.35,124.21,124.32,3603.0,104.5952,104.7131,104.5952,104.6879,3603.0
2019-06-17 11:00:00,124.28,124.34,124.25,124.28,2500.0,104.6542,104.7047,104.6289,104.6542,2500.0
2019-06-17 11:30:00,124.29,124.47,124.28,124.42,8484.0,104.6626,104.8142,104.6542,104.7721,8484.0
2019-06-17 12:00:00,124.39,124.43,124.28,124.28,2601.0,104.7468,104.7805,104.6542,104.6542,2601.0
2019-06-17 12:30:00,124.33,124.36,124.27,124.3,1000.0,104.6963,104.7216,104.6458,104.671,1000.0
2019-06-17 13:00:00,124.31,124.39,124.28,124.29,3020.0,104.6794,104.7468,104.6542,104.6626,3020.0
2019-06-17 13:30:00,124.29,124.34,124.29,124.34,1700.0,104.6626,104.7047,104.6626,104.7047,1700.0
2019-06-17 14:00:00,124.34,124.39,124.3,124.33,5377.0,104.7047,104.7468,104.671,104.6963,5377.0
2019-06-17 14:30:00,124.33,124.41,124.28,124.28,2068.0,104.6963,104.7637,104.6542,104.6542,2068.0
2019-06-17 15:00:00,124.28,124.3,124.19,124.29,2756.0,104.6542,104.671,104.5784,104.6626,2756.0
2019-06-17 15:30:00,124.25,124.29,124.1,124.21,9208.0,104.6289,104.6626,104.5026,104.5952,9208.0
2019-06-18 09:30:00,124.81,125.15,124.7,125.09,15019.0,105.1005,105.3868,105.0079,105.3363,15019.0
2019-06-18 10:00:00,125.1,125.22,125.05,125.09,1845.0,105.3447,105.4457,105.3026,105.3363,1845.0
2019-06-18 10:30:00,125.2,125.49,125.2,125.48,3953.0,105.4289,105.6731,105.4289,105.6647,3953.0
2019-06-18 11:00:00,125.4,125.49,125.19,125.34,7967.0,105.5973,105.6731,105.4205,105.5468,7967.0
2019-06-18 11:30:00,125.36,125.39,125.3,125.32,2520.0,105.5636,105.5889,105.5131,105.53,2520.0
2019-06-18 12:00:00,125.25,125.37,125.22,125.25,2100.0,105.471,105.5721,105.4457,105.471,2100.0
2019-06-18 12:30:00,125.29,125.31,125.15,125.26,5758.0,105.5047,105.5215,105.3868,105.4794,5758.0
2019-06-18 13:00:00,125.24,125.26,125.07,125.15,4191.0,105.4626,105.4794,105.3194,105.3868,4191.0
2019-06-18 13:30:00,125.14,125.15,125.07,125.15,1400.0,105.3784,105.3868,105.3194,105.3868,1400.0
2019-06-18 14:00:00,125.18,125.28,125.15,125.28,3800.0,105.4121,105.4963,105.3868,105.4963,3800.0
2019-06-18 14:30:00,125.29,125.31,125.21,125.23,1999.0,105.5047,105.5215,105.4373,105.4542,1999.0
2019-06-18 15:00:00,125.25,125.39,125.2,125.32,18154.0,105.471,105.5889,105.4289,105.53,18154.0
2019-06-18 15:30:00,125.29,125.41,125.24,125.36,13916.0,105.5047,105.6057,105.4626,105.5636,13916.0
2019-06-19 09:30:00,125.2,125.2,124.87,125.08,9034.0,105.4289,105.4289,105.151,105.3279,9034.0
2019-06-19 10:00:00,125.1,125.1,124.98,125.03,3624.0,105.3447,105.3447,105.2436,105.2857,3624.0
2019-06-19 10:30:00,125.03,125.05,124.9,124.99,3424.0,105.2857,105.3026,105.1763,105.2521,3424.0
2019-06-19 11:00:00,124.99,125.09,124.99,125.0,1815.0,105.2521,105.3363,105.2521,105.2605,1815.0
2019-06-19 11:30:00,125.05,125.05,124.94,124.94,1860.0,105.3026,105.3026,105.21,105.21,1860.0
2019-06-19 12:00:00,124.94,124.97,124.83,124.92,3505.0,105.21,105.2352,105.1173,105.1931,3505.0
2019-06-19 12:30:00,124.92,124.93,124.83,124.92,2100.0,105.1931,105.2015,105.1173,105.1931,2100.0
2019-06-19 13:00:00,124.8,124.91,124.8,124.85,1528.0,105.0921,105.1847,105.0921,105.1342,1528.0
2019-06-19 13:30:00,124.84,124.84,124.72,124.74,3582.0,105.1258,105.1258,105.0247,105.0415,3582.0
2019-06-19 14:00:00,124.82,125.16,124.82,124.91,4817.0,105.1089,105.3952,105.1089,105.1847,4817.0
2019-06-19 14:30:00,124.95,125.24,124.94,125.08,5201.0,105.2184,105.4626,105.21,105.3279,5201.0
2019-06-19 15:00:00,125.08,125.26,125.08,125.2,2043.0,105.3279,105.4794,105.3279,105.4289,2043.0
2019-06-19 15:30:00,125.21,125.28,125.07,125.21,6333.0,105.4373,105.4963,105.3194,105.4373,6333.0
2019-06-20 09:30:00,125.91,125.99,125.75,125.89,5022.0,106.0268,106.0941,105.892,106.0099,5022.0
2019-06-20 10:00:00,125.81,125.91,125.7,125.86,5000.0,105.9426,106.0268,105.8499,105.9847,5000.0
2019-06-20 10:30:00,125.82,125.82,125.58,125.59,1965.0,105.951,105.951,105.7489,105.7573,1965.0
2019-06-20 11:00:00,125.56,125.58,125.4,125.44,2234.0,105.7321,105.7489,105.5973,105.631,2234.0
2019-06-20 11:30:00,125.44,125.55,125.41,125.52,1677.0,105.631,105.7236,105.6057,105.6984,1677.0
2019-06-20 12:00:00,125.5,125.5,125.32,125.36,3410.0,105.6815,105.6815,105.53,105.5636,3410.0
2019-06-20 12:30:00,125.34,125.44,125.26,125.42,1800.0,105.5468,105.631,105.4794,105.6142,1800.0
2019-06-20 13:00:00,125.41,125.6,125.41,125.59,3020.0,105.6057,105.7657,105.6057,105.7573,3020.0
2019-06-20 13:30:00,125.56,125.59,125.44,125.48,3748.0,105.7321,105.7573,105.631,105.6647,3748.0
2019-06-20 14:00:00,125.47,125.57,125.47,125.51,1850.0,105.6563,105.7405,105.6563,105.6899,1850.0
2019-06-20 14:30:00,125.48,125.69,125.48,125.61,14181.0,105.6647,105.8415,105.6647,105.7742,14181.0
2019-06-20 15:00:00,125.61,125.69,125.6,125.69,4961.0,105.7742,105.8415,105.7657,105.8415,4961.0
2019-06-20 15:30:00,125.7,125.84,125.61,125.75,7688.0,105.8499,105.9678,105.7742,105.892,7688.0
2019-06-21 09:30:00,124.93,125.07,124.72,125.04,8298.0,105.2015,105.3194,105.0247,105.2942,8298.0
2019-06-21 10:00:00,125.0,125.04,124.84,124.92,3939.0,105.2605,105.2942,105.1258,105.1931,3939.0
2019-06-21 10:30:00,124.97,125.2,124.96,125.14,8335.0,105.2352,105.4289,105.2268,105.3784,8335.0
2019-06-21 11:00:00,125.09,125.22,125.0,125.06,4928.0,105.3363,105.4457,105.2605,105.311,4928.0
2019-06-21 11:30:00,124.96,125.13,124.92,124.92,2937.0,105.2268,105.37,105.1931,105.1931,2937.0
2019-06-21 12:00:00,124.91,125.01,124.81,124.84,2586.0,105.1847,105.2689,105.1005,105.1258,2586.0
2019-06-21 12:30:00,124.89,124.89,124.72,124.74,2135.0,105.1679,105.1679,105.0247,105.0415,2135.0
2019-06-21 13:00:00,124.77,124.95,124.76,124.95,1417.0,105.0668,105.2184,105.0584,105.2184,1417.0
2019-06-21 13:30:00,124.95,124.95,124.82,124.86,3336.0,105.2184,105.2184,105.1089,105.1426,3336.0
2019-06-21 14:00:00,124.89,125.0,124.89,124.93,7553.0,105.1679,105.2605,105.1679,105.2015,7553.0
2019-06-21 14:30:00,124.96,125.06,124.95,125.04,2446.0,105.2268,105.311,105.2184,105.2942,2446.0
2019-06-21 15:00:00,125.02,125.11,124.99,125.06,1991.0,105.2773,105.3531,105.2521,105.311,1991.0
2019-06-21 15:30:00,125.05,125.06,124.8,124.84,9057.0,105.3026,105.311,105.0921,105.1258,9057.0
2019-06-24 09:30:00,125.06,125.06,124.8,124.88,7552.0,105.311,105.311,105.0921,105.1594,7552.0
2019-06-24 10:00:00,124.89,125.2,124.86,125.14,11899.0,105.1679,105.4289,105.1426,105.3784,11899.0
2019-06-24 10:30:00,125.14,125.15,124.87,124.87,4016.0,105.3784,105.3868,105.151,105.151,4016.0
2019-06-24 11:00:00,124.91,124.96,124.86,124.91,3855.0,105.1847,105.2268,105.1426,105.1847,3855.0
2019-06-24 11:30:00,124.88,124.91,124.76,124.79,3937.0,105.1594,105.1847,105.0584,105.0836,3937.0
2019-06-24 12:00:00,124.8,124.92,124.8,124.89,1869.0,105.0921,105.1931,105.0921,105.1679,1869.0
2019-06-24 12:30:00,124.87,124.97,124.8,124.91,4862.0,105.151,105.2352,105.0921,105.1847,4862.0
2019-06-24 13:00:00,124.88,124.89,124.84,124.85,2378.0,105.1594,105.1679,105.1258,105.1342,2378.0
2019-06-24 13:30:00,124.86,124.88,124.76,124.84,6779.0,105.1426,105.1594,105.0584,105.1258,6779.0
2019-06-24 14:00:00,124.85,124.87,124.8,124.82,7133.0,105.1342,105.151,105.0921,105.1089,7133.0
2019-06-24 14:30:00,124.8,124.84,124.77,124.79,6365.0,105.0921,105.1258,105.0668,105.0836,6365.0
2019-06-24 15:00:00,124.8,124.83,124.71,124.78,7656.0,105.0921,105.1173,105.0163,105.0752,7656.0
2019-06-24 15:30:00,124.79,124.85,124.75,124.78,41238.0,105.0836,105.1342,105.05,105.0752,41238.0
2019-06-25 09:30:00,124.78,124.78,124.33,124.44,4788.0,105.0752,105.0752,104.6963,104.7889,4788.0
2019-06-25 10:00:00,124.44,124.64,124.38,124.53,2012.0,104.7889,104.9573,104.7384,104.8647,2012.0
2019-06-25 10:30:00,124.54,124.65,124.41,124.45,3444.0,104.8731,104.9658,104.7637,104.7973,3444.0
2019-06-25 11:00:00,124.41,124.5,124.38,124.49,2037.0,104.7637,104.8394,104.7384,104.831,2037.0
2019-06-25 11:30:00,124.34,124.34,124.13,124.13,2479.0,104.7047,104.7047,104.5279,104.5279,2479.0
2019-06-25 12:00:00,124.11,124.15,123.63,123.75,22374.0,104.511,104.5447,104.1068,104.2079,22374.0
2019-06-25 12:30:00,123.81,123.85,123.66,123.69,2304.0,104.2584,104.2921,104.1321,104.1574,2304.0
2019-06-25 13:00:00,123.65,123.72,123.44,123.72,3219.0,104.1237,104.1826,103.9468,104.1826,3219.0
2019-06-25 13:30:00,123.71,123.89,123.71,123.89,4347.0,104.1742,104.3258,104.1742,104.3258,4347.0
2019-06-25 14:00:00,123.88,124.08,123.88,124.01,900.0,104.3174,104.4858,104.3174,104.4268,900.0
2019-06-25 14:30:00,123.98,123.99,123.87,123.96,2400.0,104.4016,104.41,104.3089,104.3847,2400.0
2019-06-25 15:00:00,123.96,124.03,123.82,123.93,1934.0,104.3847,104.4437,104.2668,104.3595,1934.0
2019-06-25 15:30:00,123.91,124.0,123.84,123.93,17692.0,104.3426,104.4184,104.2837,104.3595,17692.0
2019-06-26 09:30:00,123.92,124.05,123.55,123.6,4136.0,104.351,104.4605,104.0395,104.0816,4136.0
2019-06-26 10:00:00,123.59,123.67,123.5,123.66,4736.0,104.0731,104.1405,103.9974,104.1321,4736.0
2019-06-26 10:30:00,123.76,123.78,123.41,123.41,3612.0,104.2163,104.2331,103.9216,103.9216,3612.0
2019-06-26 11:00:00,123.43,123.54,123.35,123.36,2212.0,103.9384,104.031,103.871,103.8795,2212.0
2019-06-26 11:30:00,123.35,123.42,123.27,123.33,1068.0,103.871,103.93,103.8037,103.8542,1068.0
2019-06-26 12:00:00,123.39,123.5,123.38,123.39,1234.0,103.9047,103.9974,103.8963,103.9047,1234.0
2019-06-26 12:30:00,123.5,123.53,123.42,123.43,1692.0,103.9974,104.0226,103.93,103.9384,1692.0
2019-06-26 13:00:00,123.44,123.48,123.37,123.39,2955.0,103.9468,103.9805,103.8879,103.9047,2955.0
2019-06-26 13:30:00,123.34,123.39,123.15,123.22,2200.0,103.8626,103.9047,103.7026,103.7616,2200.0
2019-06-26 14:00:00,123.27,123.55,123.23,123.55,3233.0,103.8037,104.0395,103.77,104.0395,3233.0
2019-06-26 14:30:00,123.56,123.56,123.39,123.48,5323.0,104.0479,104.0479,103.9047,103.9805,5323.0
2019-06-26 15:00:00,123.44,123.47,123.36,123.36,4380.0,103.9468,103.9721,103.8795,103.8795,4380.0
2019-06-26 15:30:00,123.42,123.51,123.2,123.36,15969.0,103.93,104.0058,103.7447,103.8795,15969.0
2019-06-27 09:30:00,123.92,124.5,123.53,123.75,4791.0,104.351,104.8394,104.0226,104.2079,4791.0
2019-06-27 10:00:00,123.53,123.59,123.51,123.53,1352.0,104.0226,104.0731,104.0058,104.0226,1352.0
2019-06-27 10:30:00,123.56,123.56,123.47,123.54,400.0,104.0479,104.0479,103.9721,104.031,400.0
2019-06-27 11:00:00,123.56,123.73,123.53,123.57,2667.0,104.0479,104.191,104.0226,104.0563,2667.0
2019-06-27 11:30:00,123.59,123.61,123.58,123.6,613.0,104.0731,104.09,104.0647,104.0816,613.0
2019-06-27 12:00:00,123.64,123.79,123.6,123.68,3649.0,104.1153,104.2416,104.0816,104.1489,3649.0
2019-06-27 12:30:00,123.7,123.8,123.7,123.8,1200.0,104.1658,104.25,104.1658,104.25,1200.0
2019-06-27 13:00:00,123.8,123.83,123.71,123.72,866.0,104.25,104.2752,104.1742,104.1826,866.0
2019-06-27 13:30:00,123.78,123.78,123.74,123.74,600.0,104.2331,104.2331,104.1995,104.1995,600.0
2019-06-27 14:00:00,123.73,123.81,123.7,123.7,1041.0,104.191,104.2584,104.1658,104.1658,1041.0
2019-06-27 14:30:00,123.77,123.77,123.69,123.74,1301.0,104.2247,104.2247,104.1574,104.1995,1301.0
2019-06-27 15:00:00,123.71,123.8,123.66,123.68,6293.0,104.1742,104.25,104.1321,104.1489,6293.0
2019-06-27 15:30:00,123.69,123.86,123.64,123.64,8281.0,104.1574,104.3005,104.1153,104.1153,8281.0
2019-06-28 09:30:00,124.09,124.43,124.09,124.4,5939.0,104.4942,104.7805,104.4942,104.7552,5939.0
2019-06-28 10:00:00,124.34,124.34,124.05,124.14,1902.0,104.7047,104.7047,104.4605,104.5363,1902.0
2019-06-28 10:30:00,124.14,124.24,124.14,124.24,3127.0,104.5363,104.6205,104.5363,104.6205,3127.0
2019-06-28 11:00:00,124.22,124.23,124.13,124.14,2465.0,104.6037,104.6121,104.5279,104.5363,2465.0
2019-06-28 11:30:00,124.17,124.17,124.03,124.09,5962.0,104.5616,104.5616,104.4437,104.4942,5962.0
2019-06-28 12:00:00,124.05,124.11,123.96,124.11,6254.0,104.4605,104.511,104.3847,104.511,6254.0
2019-06-28 12:30:00,124.07,124.15,124.03,124.04,2005.0,104.4773,104.5447,104.4437,104.4521,2005.0
2019-06-28 13:00:00,124.03,124.05,123.99,124.01,2855.0,104.4437,104.4605,104.41,104.4268,2855.0
2019-06-28 13:30:00,124.06,124.06,123.92,123.96,2000.0,104.4689,104.4689,104.351,104.3847,2000.0
2019-06-28 14:00:00,123.96,123.97,123.89,123.92,1670.0,104.3847,104.3931,104.3258,104.351,1670.0
2019-06-28 14:30:00,123.91,123.95,123.84,123.84,3193.0,104.3426,104.3763,104.2837,104.2837,3193.0
2019-06-28 15:00:00,123.92,124.0,123.88,123.89,3581.0,104.351,104.4184,104.3174,104.3258,3581.0
2019-06-28 15:30:00,123.89,124.1,123.88,124.02,7553.0,104.3258,104.5026,104.3174,104.4352,7553.0
2019-07-01 09:30:00,126.63,126.8,126.43,126.43,23084.0,106.6331,106.7762,106.4647,106.4647,23084.0
2019-07-01 10:00:00,126.46,126.47,126.09,126.09,7636.0,106.4899,106.4983,106.1784,106.1784,7636.0
2019-07-01 10:30:00,126.09,126.18,125.95,125.95,7176.0,106.1784,106.2541,106.0605,106.0605,7176.0
2019-07-01 11:00:00,125.95,126.1,125.85,125.85,10806.0,106.0605,106.1868,105.9763,105.9763,10806.0
2019-07-01 11:30:00,125.82,125.86,125.75,125.76,7016.0,105.951,105.9847,105.892,105.9005,7016.0
2019-07-01 12:00:00,125.81,125.82,125.7,125.7,2405.0,105.9426,105.951,105.8499,105.8499,2405.0
2019-07-01 12:30:00,125.7,125.74,125.64,125.66,5336.0,105.8499,105.8836,105.7994,105.8163,5336.0
2019-07-01 13:00:00,125.59,125.59,125.51,125.58,3240.0,105.7573,105.7573,105.6899,105.7489,3240.0
2019-07-01 13:30:00,125.6,125.6,125.52,125.57,3586.0,105.7657,105.7657,105.6984,105.7405,3586.0
2019-07-01 14:00:00,125.53,125.53,125.44,125.45,2700.0,105.7068,105.7068,105.631,105.6394,2700.0
2019-07-01 14:30:00,125.48,125.51,125.32,125.32,7499.0,105.6647,105.6899,105.53,105.53,7499.0
2019-07-01 15:00:00,125.41,125.68,125.4,125.65,9244.0,105.6057,105.8331,105.5973,105.8078,9244.0
2019-07-01 15:30:00,125.7,125.85,125.66,125.83,23943.0,105.8499,105.9763,105.8163,105.9594,23943.0
2019-07-02 09:30:00,126.3,127.17,126.3,127.05,25494.0,106.3552,107.0878,106.3552,106.9868,25494.0
2019-07-02 10:00:00,126.93,127.03,126.79,127.03,7053.0,106.8857,106.9699,106.7678,106.9699,7053.0
2019-07-02 10:30:00,127.05,127.24,127.05,127.13,10428.0,106.9868,107.1468,106.9868,107.0541,10428.0
2019-07-02 11:00:00,127.12,127.23,126.94,127.05,4898.0,107.0457,107.1383,106.8941,106.9868,4898.0
2019-07-02 11:30:00,127.05,127.05,126.95,126.96,4467.0,106.9868,106.9868,106.9025,106.911,4467.0
2019-07-02 12:00:00,126.96,127.01,126.94,126.95,3274.0,106.911,106.9531,106.8941,106.9025,3274.0
2019-07-02 12:30:00,126.94,126.95,126.82,126.85,4595.0,106.8941,106.9025,106.7931,106.8183,4595.0
2019-07-02 13:00:00,126.87,126.89,126.84,126.89,4120.0,106.8352,106.852,106.8099,106.852,4120.0
2019-07-02 13:30:00,126.89,126.94,126.87,126.87,3844.0,106.852,106.8941,106.8352,106.8352,3844.0
2019-07-02 14:00:00,126.88,127.0,126.87,127.0,5836.0,106.8436,106.9447,106.8352,106.9447,5836.0
2019-07-02 14:30:00,126.96,127.02,126.93,126.96,6055.0,106.911,106.9615,106.8857,106.911,6055.0
2019-07-02 15:00:00,127.0,127.13,126.83,126.9,13778.0,106.9447,107.0541,106.8015,106.8604,13778.0
2019-07-02 15:30:00,126.92,127.05,126.82,127.05,22689.0,106.8773,106.9868,106.7931,106.9868,22689.0
2019-07-03 09:30:00,126.87,127.43,126.23,127.3,13025.0,106.8352,107.3067,106.2962,107.1973,13025.0
2019-07-03 10:00:00,127.3,127.4,127.25,127.34,3493.0,107.1973,107.2815,107.1552,107.231,3493.0
2019-07-03 10:30:00,127.34,127.39,126.96,127.02,4712.0,107.231,107.2731,106.911,106.9615,4712.0
2019-07-03 11:00:00,126.97,127.0,126.76,126.85,13734.0,106.9194,106.9447,106.7426,106.8183,13734.0
2019-07-03 11:30:00,126.83,126.92,126.83,126.85,2990.0,106.8015,106.8773,106.8015,106.8183,2990.0
2019-07-03 12:00:00,126.84,126.89,126.78,126.81,6389.0,106.8099,106.852,106.7594,106.7847,6389.0
2019-07-03 12:30:00,126.82,126.88,126.78,126.88,8682.0,106.7931,106.8436,106.7594,106.8436,8682.0
2019-07-05 09:30:00,126.15,126.54,126.12,126.46,6287.0,106.2289,106.5573,106.2036,106.4899,6287.0
2019-07-05 10:00:00,126.38,126.42,126.17,126.17,4886.0,106.4226,106.4562,106.2457,106.2457,4886.0
2019-07-05 10:30:00,126.1,126.11,125.95,126.11,3200.0,106.1868,106.1952,106.0605,106.1952,3200.0
2019-07-05 11:00:00,126.15,126.32,126.13,126.32,1900.0,106.2289,106.372,106.212,106.372,1900.0
2019-07-05 11:30:00,126.32,126.41,126.31,126.4,2007.0,106.372,106.4478,106.3636,106.4394,2007.0
2019-07-05 12:00:00,126.31,126.44,126.26,126.43,2430.0,106.3636,106.4731,106.3215,106.4647,2430.0
2019-07-05 12:30:00,126.44,126.62,126.44,126.6,2570.0,106.4731,106.6247,106.4731,106.6078,2570.0
2019-07-05 13:00:00,126.53,126.56,126.49,126.54,2199.0,106.5489,106.5741,106.5152,106.5573,2199.0
2019-07-05 13:30:00,126.55,126.58,126.5,126.53,1947.0,106.5657,106.591,106.5236,106.5489,1947.0
2019-07-05 14:00:00,126.54,126.57,126.47,126.49,3383.0,106.5573,106.5826,106.4983,106.5152,3383.0
2019-07-05 14:30:00,126.52,126.63,126.51,126.63,1619.0,106.5405,106.6331,106.532,106.6331,1619.0
2019-07-05 15:00:00,126.64,126.64,126.48,126.52,7603.0,106.6415,106.6415,106.5068,106.5405,7603.0
2019-07-05 15:30:00,126.55,126.59,126.39,126.56,10284.0,106.5657,106.5994,106.431,106.5741,10284.0
2019-07-08 09:30:00,126.28,126.96,126.19,126.9,17562.0,106.3384,106.911,106.2626,106.8604,17562.0
2019-07-08 10:00:00,126.92,127.44,126.92,127.3,36015.0,106.8773,107.3152,106.8773,107.1973,36015.0
2019-07-08 10:30:00,127.28,127.28,127.07,127.1,35505.0,107.1804,107.1804,107.0036,107.0289,35505.0
2019-07-08 11:00:00,127.05,127.09,126.93,126.93,7389.0,106.9868,107.0204,106.8857,106.8857,7389.0
2019-07-08 11:30:00,126.93,126.96,126.9,126.91,3115.0,106.8857,106.911,106.8604,106.8689,3115.0
2019-07-08 12:00:00,126.91,127.11,126.87,127.11,3307.0,106.8689,107.0373,106.8352,107.0373,3307.0
2019-07-08 12:30:00,127.1,127.1,127.03,127.09,2575.0,107.0289,107.0289,106.9699,107.0204,2575.0
2019-07-08 13:00:00,127.09,127.09,126.99,127.01,1942.0,107.0204,107.0204,106.9362,106.9531,1942.0
2019-07-08 13:30:00,127.05,127.12,126.98,127.02,5284.0,106.9868,107.0457,106.9278,106.9615,5284.0
2019-07-08 14:00:00,126.99,127.02,126.89,126.89,2905.0,106.9362,106.9615,106.852,106.852,2905.0
2019-07-08 14:30:00,126.89,126.9,126.83,126.9,2418.0,106.852,106.8604,106.8015,106.8604,2418.0
2019-07-08 15:00:00,126.89,126.89,126.78,126.8,5044.0,106.852,106.852,106.7594,106.7762,5044.0
2019-07-08 15:30:00,126.83,126.93,126.8,126.86,13966.0,106.8015,106.8857,106.7762,106.8268,13966.0
2019-07-09 09:30:00,126.86,126.86,126.41,126.71,9858.0,106.8268,106.8268,106.4478,106.7004,9858.0
2019-07-09 10:00:00,126.68,126.81,126.68,126.76,3606.0,106.6752,106.7847,106.6752,106.7426,3606.0
2019-07-09 10:30:00,126.72,126.75,126.58,126.72,2659.0,106.7089,106.7341,106.591,106.7089,2659.0
2019-07-09 11:00:00,126.72,126.76,126.67,126.72,8751.0,106.7089,106.7426,106.6668,106.7089,8751.0
2019-07-09 11:30:00,126.72,126.73,126.63,126.73,2976.0,106.7089,106.7173,106.6331,106.7173,2976.0
2019-07-09 12:00:00,126.68,126.76,126.62,126.73,1955.0,106.6752,106.7426,106.6247,106.7173,1955.0
2019-07-09 12:30:00,126.74,126.76,126.69,126.73,1689.0,106.7257,106.7426,106.6836,106.7173,1689.0
2019-07-09 13:00:00,126.69,126.77,126.69,126.72,1631.0,106.6836,106.751,106.6836,106.7089,1631.0
2019-07-09 13:30:00,126.76,126.79,126.7,126.73,3254.0,106.7426,106.7678,106.692,106.7173,3254.0
2019-07-09 14:00:00,126.7,126.75,126.69,126.69,1800.0,106.692,106.7341,106.6836,106.6836,1800.0
2019-07-09 14:30:00,126.65,126.71,126.63,126.65,1892.0,106.6499,106.7004,106.6331,106.6499,1892.0
2019-07-09 15:00:00,126.64,126.66,126.54,126.66,3104.0,106.6415,106.6583,106.5573,106.6583,3104.0
2019-07-09 15:30:00,126.67,126.88,126.66,126.88,10363.0,106.6668,106.8436,106.6583,106.8436,10363.0
2019-07-10 09:30:00,126.62,127.47,126.62,127.35,16910.0,106.6247,107.3404,106.6247,107.2394,16910.0
2019-07-10 10:00:00,127.38,127.68,127.17,127.54,21966.0,107.2646,107.5173,107.0878,107.3994,21966.0
2019-07-10 10:30:00,127.57,127.68,127.48,127.48,10019.0,107.4246,107.5173,107.3489,107.3489,10019.0
2019-07-10 11:00:00,127.48,127.5,127.34,127.35,3908.0,107.3489,107.3657,107.231,107.2394,3908.0
2019-07-10 11:30:00,127.35,127.48,127.34,127.48,3047.0,107.2394,107.3489,107.231,107.3489,3047.0
2019-07-10 12:00:00,127.48,127.49,127.44,127.49,1108.0,107.3489,107.3573,107.3152,107.3573,1108.0
2019-07-10 12:30:00,127.35,127.5,127.35,127.48,1705.0,107.2394,107.3657,107.2394,107.3489,1705.0
2019-07-10 13:00:00,127.49,127.5,127.45,127.5,1907.0,107.3573,107.3657,107.3236,107.3657,1907.0
2019-07-10 13:30:00,127.51,127.51,127.44,127.47,4732.0,107.3741,107.3741,107.3152,107.3404,4732.0
2019-07-10 14:00:00,127.46,127.46,127.27,127.27,3217.0,107.332,107.332,107.172,107.172,3217.0
2019-07-10 14:30:00,127.3,127.43,127.28,127.32,2347.0,107.1973,107.3067,107.1804,107.2141,2347.0
2019-07-10 15:00:00,127.37,127.47,127.33,127.37,6130.0,107.2562,107.3404,107.2225,107.2562,6130.0
2019-07-10 15:30:00,127.33,127.39,127.27,127.37,15880.0,107.2225,107.2731,107.172,107.2562,15880.0
2019-07-11 09:30:00,127.08,127.08,126.53,126.6,4212.0,107.012,107.012,106.5489,106.6078,4212.0
2019-07-11 10:00:00,126.79,126.93,126.53,126.53,2601.0,106.7678,106.8857,106.5489,106.5489,2601.0
2019-07-11 10:30:00,126.4,126.56,126.4,126.45,1709.0,106.4394,106.5741,106.4394,106.4815,1709.0
2019-07-11 11:00:00,126.43,126.53,126.43,126.52,1800.0,106.4647,106.5489,106.4647,106.5405,1800.0
2019-07-11 11:30:00,126.59,126.61,126.44,126.61,5191.0,106.5994,106.6162,106.4731,106.6162,5191.0
2019-07-11 12:00:00,126.6,126.7,126.57,126.65,1720.0,106.6078,106.692,106.5826,106.6499,1720.0
2019-07-11 12:30:00,126.61,126.75,126.61,126.75,4301.0,106.6162,106.7341,106.6162,106.7341,4301.0
2019-07-11 13:00:00,126.7,126.7,126.55,126.57,1410.0,106.692,106.692,106.5657,106.5826,1410.0
2019-07-11 13:30:00,126.52,126.58,126.37,126.41,3470.0,106.5405,106.591,106.4141,106.4478,3470.0
2019-07-11 14:00:00,126.38,126.52,126.37,126.46,2393.0,106.4226,106.5405,106.4141,106.4899,2393.0
2019-07-11 14:30:00,126.48,126.56,126.48,126.55,1150.0,106.5068,106.5741,106.5068,106.5657,1150.0
2019-07-11 15:00:00,126.55,126.59,126.49,126.54,2500.0,106.5657,106.5994,106.5152,106.5573,2500.0
2019-07-11 15:30:00,126.58,126.74,126.55,126.74,12119.0,106.591,106.7257,106.5657,106.7257,12119.0
2019-07-12 09:30:00,127.4,127.89,127.0,127.86,10724.0,107.2815,107.6941,106.9447,107.6688,10724.0
2019-07-12 10:00:00,127.9,128.1,127.76,127.92,8435.0,107.7025,107.8709,107.5846,107.7194,8435.0
2019-07-12 10:30:00,127.98,128.13,127.86,127.86,8393.0,107.7699,107.8962,107.6688,107.6688,8393.0
2019-07-12 11:00:00,127.87,127.92,127.85,127.9,3309.0,107.6773,107.7194,107.6604,107.7025,3309.0
2019-07-12 11:30:00,127.92,127.92,127.88,127.88,900.0,107.7194,107.7194,107.6857,107.6857,900.0
2019-07-12 12:00:00,127.91,128.03,127.91,127.98,2334.0,107.7109,107.812,107.7109,107.7699,2334.0
2019-07-12 12:30:00,128.0,128.11,127.95,128.11,3041.0,107.7867,107.8794,107.7446,107.8794,3041.0
2019-07-12 13:00:00,128.06,128.06,128.02,128.04,1606.0,107.8373,107.8373,107.8036,107.8204,1606.0
2019-07-12 13:30:00,127.99,128.0,127.88,127.93,2326.0,107.7783,107.7867,107.6857,107.7278,2326.0
2019-07-12 14:00:00,127.96,127.98,127.95,127.98,1559.0,107.7531,107.7699,107.7446,107.7699,1559.0
2019-07-12 14:30:00,127.98,127.98,127.85,127.88,3749.0,107.7699,107.7699,107.6604,107.6857,3749.0
2019-07-12 15:00:00,127.89,127.92,127.7,127.7,7458.0,107.6941,107.7194,107.5341,107.5341,7458.0
2019-07-12 15:30:00,127.71,127.75,127.48,127.71,16956.0,107.5425,107.5762,107.3489,107.5425,16956.0
2019-07-15 09:30:00,128.1,128.49,127.55,127.55,3611.0,107.8709,108.1994,107.4078,107.4078,3611.0
2019-07-15 10:00:00,127.37,127.45,127.31,127.32,4368.0,107.2562,107.3236,107.2057,107.2141,4368.0
2019-07-15 10:30:00,127.32,127.45,127.23,127.4,7813.0,107.2141,107.3236,107.1383,107.2815,7813.0
2019-07-15 11:00:00,127.4,127.76,127.35,127.64,8191.0,107.2815,107.5846,107.2394,107.4836,8191.0
2019-07-15 11:30:00,127.64,127.7,127.53,127.67,3300.0,107.4836,107.5341,107.391,107.5088,3300.0
2019-07-15 12:00:00,127.67,127.77,127.67,127.77,4925.0,107.5088,107.5931,107.5088,107.5931,4925.0
2019-07-15 12:30:00,127.77,127.79,127.6,127.6,3045.0,107.5931,107.6099,107.4499,107.4499,3045.0
2019-07-15 13:00:00,127.61,127.75,127.61,127.73,6883.0,107.4583,107.5762,107.4583,107.5594,6883.0
2019-07-15 13:30:00,127.72,127.75,127.54,127.75,8218.0,107.551,107.5762,107.3994,107.5762,8218.0
2019-07-15 14:00:00,127.75,127.78,127.69,127.69,9800.0,107.5762,107.6015,107.5257,107.5257,9800.0
2019-07-15 14:30:00,127.69,127.76,127.59,127.69,4955.0,107.5257,107.5846,107.4415,107.5257,4955.0
2019-07-15 15:00:00,127.73,127.74,127.67,127.71,2250.0,107.5594,107.5678,107.5088,107.5425,2250.0
2019-07-15 15:30:00,127.68,127.75,127.61,127.63,15157.0,107.5173,107.5762,107.4583,107.4752,15157.0
2019-07-16 09:30:00,128.38,129.32,128.28,129.11,22579.0,108.1067,108.8983,108.0225,108.7214,22579.0
2019-07-16 10:00:00,129.11,129.26,129.1,129.19,7799.0,108.7214,108.8478,108.713,108.7888,7799.0
2019-07-16 10:30:00,129.14,129.19,128.89,129.05,26622.0,108.7467,108.7888,108.5362,108.6709,26622.0
2019-07-16 11:00:00,129.02,129.02,128.77,128.77,8487.0,108.6457,108.6457,108.4351,108.4351,8487.0
2019-07-16 11:30:00,128.78,128.89,128.65,128.65,11604.0,108.4436,108.5362,108.3341,108.3341,11604.0
2019-07-16 12:00:00,128.61,128.61,128.48,128.52,6075.0,108.3004,108.3004,108.1909,108.2246,6075.0
2019-07-16 12:30:00,128.51,128.59,128.46,128.49,3270.0,108.2162,108.2836,108.1741,108.1994,3270.0
2019-07-16 13:00:00,128.61,128.84,128.49,128.5,11944.0,108.3004,108.4941,108.1994,108.2078,11944.0
2019-07-16 13:30:00,128.5,128.52,128.34,128.39,6472.0,108.2078,108.2246,108.073,108.1151,6472.0
2019-07-16 14:00:00,128.36,128.43,128.35,128.39,4300.0,108.0899,108.1488,108.0815,108.1151,4300.0
2019-07-16 14:30:00,128.41,128.45,128.34,128.45,6299.0,108.132,108.1657,108.073,108.1657,6299.0
2019-07-16 15:00:00,128.41,128.6,128.37,128.56,12469.0,108.132,108.292,108.0983,108.2583,12469.0
2019-07-16 15:30:00,128.56,128.65,128.47,128.57,28939.0,108.2583,108.3341,108.1825,108.2667,28939.0
2019-07-17 09:30:00,129.5,129.64,129.26,129.58,18060.0,109.0499,109.1678,108.8478,109.1172,18060.0
2019-07-17 10:00:00,129.59,129.59,129.33,129.37,13865.0,109.1256,109.1256,108.9067,108.9404,13865.0
2019-07-17 10:30:00,129.32,129.42,129.15,129.29,20539.0,108.8983,108.9825,108.7551,108.873,20539.0
2019-07-17 11:00:00,129.36,129.44,129.32,129.35,3027.0,108.932,108.9993,108.8983,108.9235,3027.0
2019-07-17 11:30:00,129.32,129.45,129.29,129.4,3101.0,108.8983,109.0078,108.873,108.9657,3101.0
2019-07-17 12:00:00,129.4,129.49,129.4,129.41,1347.0,108.9657,109.0414,108.9657,108.9741,1347.0
2019-07-17 12:30:00,129.4,129.47,129.39,129.45,2229.0,108.9657,109.0246,108.9572,109.0078,2229.0
2019-07-17 13:00:00,129.41,129.44,129.33,129.35,1921.0,108.9741,108.9993,108.9067,108.9235,1921.0
2019-07-17 13:30:00,129.37,129.39,129.36,129.38,2500.0,108.9404,108.9572,108.932,108.9488,2500.0
2019-07-17 14:00:00,129.38,129.38,129.3,129.34,3800.0,108.9488,108.9488,108.8814,108.9151,3800.0
2019-07-17 14:30:00,129.34,129.4,129.26,129.3,4784.0,108.9151,108.9657,108.8478,108.8814,4784.0
2019-07-17 15:00:00,129.28,129.43,129.22,129.39,9575.0,108.8646,108.9909,108.8141,108.9572,9575.0
2019-07-17 15:30:00,129.4,129.43,129.2,129.36,34686.0,108.9657,108.9909,108.7972,108.932,34686.0
2019-07-18 09:30:00,129.27,129.64,129.27,129.55,10122.0,108.8562,109.1678,108.8562,109.092,10122.0
2019-07-18 10:00:00,129.59,129.61,129.34,129.52,6747.0,109.1256,109.1425,108.9151,109.0667,6747.0
2019-07-18 10:30:00,129.57,129.63,129.52,129.6,10070.0,109.1088,109.1593,109.0667,109.1341,10070.0
2019-07-18 11:00:00,129.61,129.66,129.46,129.52,13398.0,109.1425,109.1846,109.0162,109.0667,13398.0
2019-07-18 11:30:00,129.47,129.49,129.34,129.35,12791.0,109.0246,109.0414,108.9151,108.9235,12791.0
2019-07-18 12:00:00,129.39,129.45,129.36,129.45,2938.0,108.9572,109.0078,108.932,109.0078,2938.0
2019-07-18 12:30:00,129.43,129.48,129.41,129.41,2182.0,108.9909,109.033,108.9741,108.9741,2182.0
2019-07-18 13:00:00,129.43,129.58,129.42,129.54,3294.0,108.9909,109.1172,108.9825,109.0835,3294.0
2019-07-18 13:30:00,129.54,129.66,129.54,129.66,3300.0,109.0835,109.1846,109.0835,109.1846,3300.0
2019-07-18 14:00:00,129.63,129.95,129.61,129.95,11867.0,109.1593,109.4288,109.1425,109.4288,11867.0
2019-07-18 14:30:00,129.94,130.1,129.94,130.08,16627.0,109.4204,109.5551,109.4204,109.5383,16627.0
2019-07-18 15:00:00,130.08,130.15,130.02,130.08,12618.0,109.5383,109.5972,109.4877,109.5383,12618.0
2019-07-18 15:30:00,130.07,130.16,129.7,129.81,52858.0,109.5299,109.6056,109.2183,109.3109,52858.0
2019-07-19 09:30:00,131.31,131.6,130.95,131.01,44141.0,110.574,110.8182,110.2709,110.3214,44141.0
2019-07-19 10:00:00,131.05,131.09,130.92,130.97,9777.0,110.3551,110.3888,110.2456,110.2877,9777.0
2019-07-19 10:30:00,131.02,131.08,130.81,131.0,8674.0,110.3298,110.3804,110.153,110.313,8674.0
2019-07-19 11:00:00,130.97,131.06,130.94,130.99,20713.0,110.2877,110.3635,110.2625,110.3046,20713.0
2019-07-19 11:30:00,130.97,130.97,130.78,130.83,8769.0,110.2877,110.2877,110.1277,110.1698,8769.0
2019-07-19 12:00:00,130.8,130.96,130.76,130.81,9978.0,110.1446,110.2793,110.1109,110.153,9978.0
2019-07-19 12:30:00,130.9,131.03,130.89,130.98,5845.0,110.2288,110.3383,110.2204,110.2961,5845.0
2019-07-19 13:00:00,130.98,131.01,130.84,130.85,8559.0,110.2961,110.3214,110.1783,110.1867,8559.0
2019-07-19 13:30:00,130.85,130.86,130.72,130.77,20216.0,110.1867,110.1951,110.0772,110.1193,20216.0
2019-07-19 14:00:00,130.77,130.79,130.48,130.54,14343.0,110.1193,110.1362,109.8751,109.9256,14343.0
2019-07-19 14:30:00,130.56,130.61,130.3,130.32,39021.0,109.9425,109.9846,109.7235,109.7404,39021.0
2019-07-19 15:00:00,130.35,130.35,130.03,130.2,25955.0,109.7656,109.7656,109.4962,109.6393,25955.0
2019-07-19 15:30:00,130.22,130.29,130.04,130.17,113140.0,109.6562,109.7151,109.5046,109.6141,113140.0
2019-07-22 09:30:00,131.26,131.58,131.09,131.43,35813.0,110.5319,110.8014,110.3888,110.6751,35813.0
2019-07-22 10:00:00,131.39,131.43,130.95,131.03,40006.0,110.6414,110.6751,110.2709,110.3383,40006.0
2019-07-22 10:30:00,131.06,131.12,130.86,131.03,15284.0,110.3635,110.414,110.1951,110.3383,15284.0
2019-07-22 11:00:00,131.0,131.08,130.95,131.03,7015.0,110.313,110.3804,110.2709,110.3383,7015.0
2019-07-22 11:30:00,131.0,131.24,130.93,131.21,7176.0,110.313,110.5151,110.254,110.4898,7176.0
2019-07-22 12:00:00,131.22,131.23,131.11,131.16,3900.0,110.4982,110.5067,110.4056,110.4477,3900.0
2019-07-22 12:30:00,131.14,131.14,131.06,131.14,6160.0,110.4309,110.4309,110.3635,110.4309,6160.0
2019-07-22 13:00:00,131.13,131.14,131.06,131.09,7948.0,110.4225,110.4309,110.3635,110.3888,7948.0
2019-07-22 13:30:00,131.09,131.16,131.07,131.16,5845.0,110.3888,110.4477,110.3719,110.4477,5845.0
2019-07-22 14:00:00,131.15,131.16,131.0,131.0,8765.0,110.4393,110.4477,110.313,110.313,8765.0
2019-07-22 14:30:00,130.98,131.0,130.89,130.97,4690.0,110.2961,110.313,110.2204,110.2877,4690.0
2019-07-22 15:00:00,130.96,131.18,130.95,131.02,32168.0,110.2793,110.4646,110.2709,110.3298,32168.0
2019-07-22 15:30:00,131.02,131.17,130.95,131.15,25030.0,110.3298,110.4561,110.2709,110.4393,25030.0
2019-07-23 09:30:00,131.7,131.98,131.57,131.71,8184.0,110.9024,111.1382,110.793,110.9109,8184.0
2019-07-23 10:00:00,131.72,131.75,131.58,131.66,6596.0,110.9193,110.9446,110.8014,110.8688,6596.0
2019-07-23 10:30:00,131.67,131.76,131.65,131.75,4670.0,110.8772,110.953,110.8603,110.9446,4670.0
2019-07-23 11:00:00,131.73,131.9,131.63,131.85,3986.0,110.9277,111.0709,110.8435,111.0288,3986.0
2019-07-23 11:30:00,131.82,131.84,131.77,131.78,1629.0,111.0035,111.0203,110.9614,110.9698,1629.0
2019-07-23 12:00:00,131.73,131.78,131.72,131.76,3195.0,110.9277,110.9698,110.9193,110.953,3195.0
2019-07-23 12:30:00,131.76,131.89,131.76,131.8,2673.0,110.953,111.0624,110.953,110.9867,2673.0
2019-07-23 13:00:00,131.76,131.82,131.69,131.71,3935.0,110.953,111.0035,110.894,110.9109,3935.0
2019-07-23 13:30:00,131.71,131.99,131.7,131.97,4584.0,110.9109,111.1467,110.9024,111.1298,4584.0
2019-07-23 14:00:00,131.96,131.96,131.91,131.91,1551.0,111.1214,111.1214,111.0793,111.0793,1551.0
2019-07-23 14:30:00,131.83,131.84,131.75,131.82,2742.0,111.0119,111.0203,110.9446,111.0035,2742.0
2019-07-23 15:00:00,131.86,131.98,131.8,131.97,10179.0,111.0372,111.1382,110.9867,111.1298,10179.0
2019-07-23 15:30:00,131.96,131.97,131.74,131.74,13222.0,111.1214,111.1298,110.9361,110.9361,13222.0
2019-07-24 09:30:00,132.28,133.16,132.24,132.77,16697.0,111.3909,112.1319,111.3572,111.8035,16697.0
2019-07-24 10:00:00,132.8,132.87,132.74,132.8,6433.0,111.8287,111.8877,111.7782,111.8287,6433.0
2019-07-24 10:30:00,132.81,132.84,132.76,132.77,6668.0,111.8372,111.8624,111.7951,111.8035,6668.0
2019-07-24 11:00:00,132.79,132.84,132.75,132.83,2668.0,111.8203,111.8624,111.7866,111.854,2668.0
2019-07-24 11:30:00,132.77,132.8,132.59,132.61,3528.0,111.8035,111.8287,111.6519,111.6687,3528.0
2019-07-24 12:00:00,132.6,132.7,132.6,132.66,2511.0,111.6603,111.7445,111.6603,111.7108,2511.0
2019-07-24 12:30:00,132.7,132.72,132.66,132.67,1502.0,111.7445,111.7614,111.7108,111.7193,1502.0
2019-07-24 13:00:00,132.68,132.75,132.65,132.72,1752.0,111.7277,111.7866,111.7024,111.7614,1752.0
2019-07-24 13:30:00,132.7,132.77,132.62,132.75,3632.0,111.7445,111.8035,111.6772,111.7866,3632.0
2019-07-24 14:00:00,132.75,132.84,132.74,132.81,2229.0,111.7866,111.8624,111.7782,111.8372,2229.0
2019-07-24 14:30:00,132.8,132.88,132.78,132.85,5014.0,111.8287,111.8961,111.8119,111.8708,5014.0
2019-07-24 15:00:00,132.87,132.95,132.8,132.91,11847.0,111.8877,111.9551,111.8287,111.9214,11847.0
2019-07-24 15:30:00,132.9,133.06,132.89,133.03,26055.0,111.9129,112.0477,111.9045,112.0224,26055.0
2019-07-25 09:30:00,133.07,133.07,132.34,132.56,14472.0,112.0561,112.0561,111.4414,111.6266,14472.0
2019-07-25 10:00:00,132.57,132.8,132.57,132.76,8049.0,111.6351,111.8287,111.6351,111.7951,8049.0
2019-07-25 10:30:00,132.79,132.88,132.69,132.69,6639.0,111.8203,111.8961,111.7361,111.7361,6639.0
2019-07-25 11:00:00,132.67,132.74,132.52,132.54,10200.0,111.7193,111.7782,111.593,111.6098,10200.0
2019-07-25 11:30:00,132.56,132.58,132.45,132.47,2400.0,111.6266,111.6435,111.534,111.5509,2400.0
2019-07-25 12:00:00,132.44,132.44,132.31,132.38,1701.0,111.5256,111.5256,111.4161,111.4751,1701.0
2019-07-25 12:30:00,132.44,132.44,132.24,132.26,1675.0,111.5256,111.5256,111.3572,111.374,1675.0
2019-07-25 13:00:00,132.27,132.38,132.27,132.38,1170.0,111.3824,111.4751,111.3824,111.4751,1170.0
2019-07-25 13:30:00,132.43,132.44,132.36,132.37,2711.0,111.5172,111.5256,111.4582,111.4666,2711.0
2019-07-25 14:00:00,132.39,132.52,132.39,132.49,1750.0,111.4835,111.593,111.4835,111.5677,1750.0
2019-07-25 14:30:00,132.46,132.47,132.38,132.38,2253.0,111.5424,111.5509,111.4751,111.4751,2253.0
2019-07-25 15:00:00,132.33,132.42,132.22,132.38,4418.0,111.433,111.5087,111.3403,111.4751,4418.0
2019-07-25 15:30:00,132.4,132.53,132.36,132.45,12012.0,111.4919,111.6014,111.4582,111.534,12012.0
2019-07-26 09:30:00,131.72,132.08,131.38,131.98,8155.0,110.9193,111.2224,110.633,111.1382,8155.0
2019-07-26 10:00:00,131.96,132.01,131.73,131.73,4702.0,111.1214,111.1635,110.9277,110.9277,4702.0
2019-07-26 10:30:00,131.7,131.78,131.56,131.75,5584.0,110.9024,110.9698,110.7846,110.9446,5584.0
2019-07-26 11:00:00,131.75,131.78,131.7,131.72,4639.0,110.9446,110.9698,110.9024,110.9193,4639.0
2019-07-26 11:30:00,131.76,131.96,131.76,131.96,2502.0,110.953,111.1214,110.953,111.1214,2502.0
2019-07-26 12:00:00,131.96,132.1,131.95,132.1,3929.0,111.1214,111.2393,111.113,111.2393,3929.0
2019-07-26 12:30:00,132.09,132.11,132.04,132.11,2303.0,111.2309,111.2477,111.1888,111.2477,2303.0
2019-07-26 13:00:00,132.1,132.14,132.09,132.09,1302.0,111.2393,111.273,111.2309,111.2309,1302.0
2019-07-26 13:30:00,132.11,132.13,132.07,132.11,1944.0,111.2477,111.2645,111.214,111.2477,1944.0
2019-07-26 14:00:00,132.11,132.23,132.09,132.15,3220.0,111.2477,111.3488,111.2309,111.2814,3220.0
2019-07-26 14:30:00,132.14,132.2,132.13,132.19,3151.0,111.273,111.3235,111.2645,111.3151,3151.0
2019-07-26 15:00:00,132.2,132.22,132.15,132.16,1309.0,111.3235,111.3403,111.2814,111.2898,1309.0
2019-07-26 15:30:00,132.19,132.24,131.93,131.95,9342.0,111.3151,111.3572,111.0961,111.113,9342.0
2019-07-29 09:30:00,131.66,131.99,131.61,131.96,10746.0,110.8688,111.1467,110.8267,111.1214,10746.0
2019-07-29 10:00:00,131.95,131.96,131.78,131.84,7705.0,111.113,111.1214,110.9698,111.0203,7705.0
2019-07-29 10:30:00,131.85,132.13,131.85,132.08,9985.0,111.0288,111.2645,111.0288,111.2224,9985.0
2019-07-29 11:00:00,132.05,132.05,131.92,132.05,5125.0,111.1972,111.1972,111.0877,111.1972,5125.0
2019-07-29 11:30:00,132.04,132.09,132.0,132.06,1255.0,111.1888,111.2309,111.1551,111.2056,1255.0
2019-07-29 12:00:00,132.02,132.03,131.94,131.96,2084.0,111.1719,111.1803,111.1045,111.1214,2084.0
2019-07-29 12:30:00,131.95,131.95,131.75,131.86,5100.0,111.113,111.113,110.9446,111.0372,5100.0
2019-07-29 13:00:00,131.86,131.9,131.85,131.85,799.0,111.0372,111.0709,111.0288,111.0288,799.0
2019-07-29 13:30:00,131.91,131.93,131.79,131.86,1215.0,111.0793,111.0961,110.9782,111.0372,1215.0
2019-07-29 14:00:00,131.86,131.89,131.78,131.81,2891.0,111.0372,111.0624,110.9698,110.9951,2891.0
2019-07-29 14:30:00,131.8,131.8,131.72,131.77,1517.0,110.9867,110.9867,110.9193,110.9614,1517.0
2019-07-29 15:00:00,131.8,131.8,131.67,131.67,5891.0,110.9867,110.9867,110.8772,110.8772,5891.0
2019-07-29 15:30:00,131.68,131.94,131.65,131.7,22650.0,110.8856,111.1045,110.8603,110.9024,22650.0
2019-07-30 09:30:00,131.1,131.33,130.7,131.33,9904.0,110.3972,110.5909,110.0604,110.5909,9904.0
2019-07-30 10:00:00,131.24,131.31,131.19,131.19,4662.0,110.5151,110.574,110.473,110.473,4662.0
2019-07-30 10:30:00,131.22,131.43,131.21,131.37,3681.0,110.4982,110.6751,110.4898,110.6246,3681.0
2019-07-30 11:00:00,131.38,131.43,131.25,131.27,5297.0,110.633,110.6751,110.5235,110.5404,5297.0
2019-07-30 11:30:00,131.25,131.26,131.11,131.11,500.0,110.5235,110.5319,110.4056,110.4056,500.0
2019-07-30 12:00:00,131.06,131.15,131.0,131.14,3005.0,110.3635,110.4393,110.313,110.4309,3005.0
2019-07-30 12:30:00,131.19,131.19,131.11,131.14,2835.0,110.473,110.473,110.4056,110.4309,2835.0
2019-07-30 13:00:00,131.16,131.23,131.15,131.23,700.0,110.4477,110.5067,110.4393,110.5067,700.0
2019-07-30 13:30:00,131.23,131.39,131.23,131.32,9996.0,110.5067,110.6414,110.5067,110.5825,9996.0
2019-07-30 14:00:00,131.32,131.45,131.32,131.39,1754.0,110.5825,110.6919,110.5825,110.6414,1754.0
2019-07-30 14:30:00,131.33,131.37,131.23,131.23,1222.0,110.5909,110.6246,110.5067,110.5067,1222.0
2019-07-30 15:00:00,131.23,131.33,131.17,131.17,3178.0,110.5067,110.5909,110.4561,110.4561,3178.0
2019-07-30 15:30:00,131.19,131.21,131.06,131.1,10353.0,110.473,110.4898,110.3635,110.3972,10353.0
2019-07-31 09:30:00,129.46,129.51,129.03,129.51,15527.0,109.0162,109.0583,108.6541,109.0583,15527.0
2019-07-31 10:00:00,129.55,129.89,129.55,129.85,6289.0,109.092,109.3783,109.092,109.3446,6289.0
2019-07-31 10:30:00,129.84,129.84,129.62,129.66,3303.0,109.3362,109.3362,109.1509,109.1846,3303.0
2019-07-31 11:00:00,129.66,129.8,129.63,129.69,2340.0,109.1846,109.3025,109.1593,109.2099,2340.0
2019-07-31 11:30:00,129.63,129.74,129.55,129.74,2370.0,109.1593,109.252,109.092,109.252,2370.0
2019-07-31 12:00:00,129.73,129.76,129.64,129.71,2538.0,109.2435,109.2688,109.1678,109.2267,2538.0
2019-07-31 12:30:00,129.69,129.69,129.62,129.66,1211.0,109.2099,109.2099,109.1509,109.1846,1211.0
2019-07-31 13:00:00,129.7,129.86,129.69,129.85,4019.0,109.2183,109.353,109.2099,109.3446,4019.0
2019-07-31 13:30:00,129.84,129.88,129.77,129.88,5315.0,109.3362,109.3699,109.2772,109.3699,5315.0
2019-07-31 14:00:00,129.82,129.82,129.36,129.54,7028.0,109.3193,109.3193,108.932,109.0835,7028.0
2019-07-31 14:30:00,129.62,129.64,128.38,128.75,19559.0,109.1509,109.1678,108.1067,108.4183,19559.0
2019-07-31 15:00:00,128.81,129.38,128.75,129.34,19140.0,108.4688,108.9488,108.4183,108.9151,19140.0
2019-07-31 15:30:00,129.25,129.29,129.01,129.05,28120.0,108.8393,108.873,108.6372,108.6709,28120.0
2019-08-01 09:30:00,130.2,130.77,130.2,130.65,8411.0,109.6393,110.1193,109.6393,110.0183,8411.0
2019-08-01 10:00:00,130.56,131.0,130.5,131.0,8135.0,109.9425,110.313,109.8919,110.313,8135.0
2019-08-01 10:30:00,130.92,131.2,130.88,131.19,5114.0,110.2456,110.4814,110.2119,110.473,5114.0
2019-08-01 11:00:00,131.15,131.15,131.03,131.05,2870.0,110.4393,110.4393,110.3383,110.3551,2870.0
2019-08-01 11:30:00,131.11,131.24,131.09,131.09,1622.0,110.4056,110.5151,110.3888,110.3888,1622.0
2019-08-01 12:00:00,131.09,131.19,131.04,131.14,1775.0,110.3888,110.473,110.3467,110.4309,1775.0
2019-08-01 12:30:00,131.15,131.4,131.15,131.31,2383.0,110.4393,110.6498,110.4393,110.574,2383.0
2019-08-01 13:00:00,131.21,131.24,130.75,130.75,2800.0,110.4898,110.5151,110.1025,110.1025,2800.0
2019-08-01 13:30:00,130.74,130.92,129.78,129.98,12299.0,110.094,110.2456,109.2856,109.4541,12299.0
2019-08-01 14:00:00,130.02,130.05,129.24,129.26,4419.0,109.4877,109.513,108.8309,108.8478,4419.0
2019-08-01 14:30:00,129.23,129.38,129.14,129.3,5663.0,108.8225,108.9488,108.7467,108.8814,5663.0
2019-08-01 15:00:00,129.21,129.5,129.18,129.5,4055.0,108.8057,109.0499,108.7804,109.0499,4055.0
2019-08-01 15:30:00,129.5,129.61,129.32,129.59,22982.0,109.0499,109.1425,108.8983,109.1256,22982.0
2019-08-02 09:30:00,128.0,128.96,128.0,128.68,6285.0,107.7867,108.5951,107.7867,108.3594,6285.0
2019-08-02 10:00:00,128.67,129.19,128.36,128.96,12488.0,108.3509,108.7888,108.0899,108.5951,12488.0
2019-08-02 10:30:00,129.19,129.19,128.05,128.27,5266.0,108.7888,108.7888,107.8288,108.0141,5266.0
2019-08-02 11:00:00,128.15,128.5,128.0,128.3,6692.0,107.913,108.2078,107.7867,108.0394,6692.0
2019-08-02 11:30:00,128.36,128.55,128.19,128.55,3820.0,108.0899,108.2499,107.9467,108.2499,3820.0
2019-08-02 12:00:00,128.63,128.76,128.5,128.76,2550.0,108.3172,108.4267,108.2078,108.4267,2550.0
2019-08-02 12:30:00,128.67,128.79,128.47,128.47,945.0,108.3509,108.452,108.1825,108.1825,945.0
2019-08-02 13:00:00,128.47,128.51,128.33,128.43,2417.0,108.1825,108.2162,108.0646,108.1488,2417.0
2019-08-02 13:30:00,128.42,128.53,128.27,128.37,3063.0,108.1404,108.233,108.0141,108.0983,3063.0
2019-08-02 14:00:00,128.49,128.83,128.49,128.74,2800.0,108.1994,108.4857,108.1994,108.4099,2800.0
2019-08-02 14:30:00,128.72,128.73,128.52,128.66,3400.0,108.393,108.4015,108.2246,108.3425,3400.0
2019-08-02 15:00:00,128.7,128.99,128.6,128.99,4825.0,108.3762,108.6204,108.292,108.6204,4825.0
2019-08-02 15:30:00,128.79,129.02,128.72,128.95,13849.0,108.452,108.6457,108.393,108.5867,13849.0
2019-08-05 09:30:00,129.42,129.83,129.01,129.67,28837.0,108.9825,109.3278,108.6372,109.193,28837.0
2019-08-05 10:00:00,129.68,129.68,129.37,129.44,13404.0,109.2014,109.2014,108.9404,108.9993,13404.0
2019-08-05 10:30:00,129.39,129.41,129.2,129.39,12622.0,108.9572,108.9741,108.7972,108.9572,12622.0
2019-08-05 11:00:00,129.31,129.31,129.08,129.09,79889.0,108.8899,108.8899,108.6962,108.7046,79889.0
2019-08-05 11:30:00,129.09,129.13,128.76,128.81,13538.0,108.7046,108.7383,108.4267,108.4688,13538.0
2019-08-05 12:00:00,128.76,128.93,128.62,128.64,11044.0,108.4267,108.5699,108.3088,108.3257,11044.0
2019-08-05 12:30:00,128.68,128.69,128.44,128.54,19104.0,108.3594,108.3678,108.1573,108.2415,19104.0
2019-08-05 13:00:00,128.32,128.47,128.32,128.43,3005.0,108.0562,108.1825,108.0562,108.1488,3005.0
2019-08-05 13:30:00,128.45,128.64,128.3,128.3,5675.0,108.1657,108.3257,108.0394,108.0394,5675.0
2019-08-05 14:00:00,128.3,128.39,128.11,128.23,6273.0,108.0394,108.1151,107.8794,107.9804,6273.0
2019-08-05 14:30:00,128.05,128.07,127.84,127.85,6823.0,107.8288,107.8457,107.652,107.6604,6823.0
2019-08-05 15:00:00,127.91,128.15,127.7,127.94,13315.0,107.7109,107.913,107.5341,107.7362,13315.0
2019-08-05 15:30:00,127.92,128.36,127.9,128.32,14477.0,107.7194,108.0899,107.7025,108.0562,14477.0
2019-08-06 09:30:00,127.46,127.74,126.6,126.96,39214.0,107.332,107.5678,106.6078,106.911,39214.0
2019-08-06 10:00:00,126.95,127.17,126.3,126.39,11630.0,106.9025,107.0878,106.3552,106.431,11630.0
2019-08-06 10:30:00,126.38,126.67,126.32,126.34,8048.0,106.4226,106.6668,106.372,106.3889,8048.0
2019-08-06 11:00:00,126.27,126.32,125.64,126.05,9445.0,106.3299,106.372,105.7994,106.1447,9445.0
2019-08-06 11:30:00,126.05,126.25,125.87,126.23,5995.0,106.1447,106.3131,105.9931,106.2962,5995.0
2019-08-06 12:00:00,126.26,126.28,126.1,126.15,5588.0,106.3215,106.3384,106.1868,106.2289,5588.0
2019-08-06 12:30:00,126.11,126.34,126.11,126.27,4230.0,106.1952,106.3889,106.1952,106.3299,4230.0
2019-08-06 13:00:00,126.3,126.56,126.29,126.56,3458.0,106.3552,106.5741,106.3468,106.5741,3458.0
2019-08-06 13:30:00,126.49,126.68,126.41,126.65,3265.0,106.5152,106.6752,106.4478,106.6499,3265.0
2019-08-06 14:00:00,126.6,126.82,126.42,126.8,5450.0,106.6078,106.7931,106.4562,106.7762,5450.0
2019-08-06 14:30:00,126.74,126.85,126.73,126.76,3551.0,106.7257,106.8183,106.7173,106.7426,3551.0
2019-08-06 15:00:00,126.8,126.92,126.74,126.83,7253.0,106.7762,106.8773,106.7257,106.8015,7253.0
2019-08-06 15:30:00,126.79,127.12,126.71,127.06,22229.0,106.7678,107.0457,106.7004,106.9952,22229.0
2019-08-07 09:30:00,127.35,127.47,127.06,127.26,22849.0,107.2394,107.3404,106.9952,107.1636,22849.0
2019-08-07 10:00:00,127.11,127.49,127.02,127.44,139288.0,107.0373,107.3573,106.9615,107.3152,139288.0
2019-08-07 10:30:00,127.4,128.29,127.4,127.91,14918.0,107.2815,108.0309,107.2815,107.7109,14918.0
2019-08-07 11:00:00,127.94,127.94,127.56,127.56,4808.0,107.7362,107.7362,107.4162,107.4162,4808.0
2019-08-07 11:30:00,127.56,127.58,127.32,127.51,5189.0,107.4162,107.4331,107.2141,107.3741,5189.0
2019-08-07 12:00:00,127.57,127.58,127.19,127.25,4400.0,107.4246,107.4331,107.1046,107.1552,4400.0
2019-08-07 12:30:00,127.35,127.78,127.35,127.78,2366.0,107.2394,107.6015,107.2394,107.6015,2366.0
2019-08-07 13:00:00,127.84,127.9,127.78,127.79,3495.0,107.652,107.7025,107.6015,107.6099,3495.0
2019-08-07 13:30:00,127.86,128.15,127.86,128.12,2618.0,107.6688,107.913,107.6688,107.8878,2618.0
2019-08-07 14:00:00,128.06,128.31,127.89,128.08,2614.0,107.8373,108.0478,107.6941,107.8541,2614.0
2019-08-07 14:30:00,128.1,128.34,128.07,128.28,3250.0,107.8709,108.073,107.8457,108.0225,3250.0
2019-08-07 15:00:00,128.27,128.31,128.06,128.26,8205.0,108.0141,108.0478,107.8373,108.0057,8205.0
2019-08-07 15:30:00,128.3,128.47,128.13,128.24,21949.0,108.0394,108.1825,107.8962,107.9888,21949.0
2019-08-08 09:30:00,128.49,128.61,128.04,128.59,5843.0,108.1994,108.3004,107.8204,108.2836,5843.0
2019-08-08 10:00:00,128.68,128.95,128.57,128.76,9012.0,108.3594,108.5867,108.2667,108.4267,9012.0
2019-08-08 10:30:00,128.71,129.06,128.71,128.97,4777.0,108.3846,108.6793,108.3846,108.6036,4777.0
2019-08-08 11:00:00,129.05,129.33,128.9,129.18,5341.0,108.6709,108.9067,108.5446,108.7804,5341.0
2019-08-08 11:30:00,129.08,129.47,129.08,129.46,2325.0,108.6962,109.0246,108.6962,109.0162,2325.0
2019-08-08 12:00:00,129.5,129.51,129.32,129.4,4066.0,109.0499,109.0583,108.8983,108.9657,4066.0
2019-08-08 12:30:00,129.4,129.57,129.3,129.36,4444.0,108.9657,109.1088,108.8814,108.932,4444.0
2019-08-08 13:00:00,129.39,129.49,129.3,129.38,3139.0,108.9572,109.0414,108.8814,108.9488,3139.0
2019-08-08 13:30:00,129.43,129.43,129.3,129.34,2017.0,108.9909,108.9909,108.8814,108.9151,2017.0
2019-08-08 14:00:00,129.26,129.31,129.19,129.31,8023.0,108.8478,108.8899,108.7888,108.8899,8023.0
2019-08-08 14:30:00,129.34,129.49,129.27,129.39,3123.0,108.9151,109.0414,108.8562,108.9572,3123.0
2019-08-08 15:00:00,129.49,129.49,129.32,129.36,3576.0,109.0414,109.0414,108.8983,108.932,3576.0
2019-08-08 15:30:00,129.38,129.59,129.34,129.35,9407.0,108.9488,109.1256,108.9151,108.9235,9407.0
2019-08-09 09:30:00,129.23,129.49,128.16,129.37,17812.0,108.8225,109.0414,107.9215,108.9404,17812.0
2019-08-09 10:00:00,129.34,129.38,128.82,128.82,5221.0,108.9151,108.9488,108.4772,108.4772,5221.0
2019-08-09 10:30:00,128.83,129.09,128.74,129.09,5785.0,108.4857,108.7046,108.4099,108.7046,5785.0
2019-08-09 11:00:00,129.0,129.0,128.78,128.81,10371.0,108.6288,108.6288,108.4436,108.4688,10371.0
2019-08-09 11:30:00,128.82,128.92,128.66,128.7,4985.0,108.4772,108.5615,108.3425,108.3762,4985.0
2019-08-09 12:00:00,128.76,128.89,128.52,128.64,7830.0,108.4267,108.5362,108.2246,108.3257,7830.0
2019-08-09 12:30:00,128.6,129.01,128.58,128.87,6284.0,108.292,108.6372,108.2751,108.5193,6284.0
2019-08-09 13:00:00,128.86,129.11,128.83,129.11,2330.0,108.5109,108.7214,108.4857,108.7214,2330.0
2019-08-09 13:30:00,129.12,129.16,129.09,129.09,1457.0,108.7299,108.7636,108.7046,108.7046,1457.0
2019-08-09 14:00:00,129.13,129.2,129.09,129.2,1360.0,108.7383,108.7972,108.7046,108.7972,1360.0
2019-08-09 14:30:00,129.19,129.22,129.09,129.12,1717.0,108.7888,108.8141,108.7046,108.7299,1717.0
2019-08-09 15:00:00,129.15,129.39,129.15,129.21,5254.0,108.7551,108.9572,108.7551,108.8057,5254.0
2019-08-09 15:30:00,129.22,129.32,128.99,128.99,16705.0,108.8141,108.8983,108.6204,108.6204,16705.0
2019-08-12 09:30:00,128.68,128.74,128.39,128.59,5905.0,108.3594,108.4099,108.1151,108.2836,5905.0
2019-08-12 10:00:00,128.62,128.85,128.42,128.8,7595.0,108.3088,108.5025,108.1404,108.4604,7595.0
2019-08-12 10:30:00,128.8,128.83,128.44,128.64,4268.0,108.4604,108.4857,108.1573,108.3257,4268.0
2019-08-12 11:00:00,128.64,128.64,128.35,128.44,3001.0,108.3257,108.3257,108.0815,108.1573,3001.0
2019-08-12 11:30:00,128.55,128.77,128.45,128.68,3794.0,108.2499,108.4351,108.1657,108.3594,3794.0
2019-08-12 12:00:00,128.57,128.71,128.49,128.69,2471.0,108.2667,108.3846,108.1994,108.3678,2471.0
2019-08-12 12:30:00,128.76,128.77,128.45,128.61,3430.0,108.4267,108.4351,108.1657,108.3004,3430.0
2019-08-12 13:00:00,128.58,128.61,128.42,128.47,1506.0,108.2751,108.3004,108.1404,108.1825,1506.0
2019-08-12 13:30:00,128.44,128.54,128.2,128.25,4501.0,108.1573,108.2415,107.9552,107.9973,4501.0
2019-08-12 14:00:00,128.25,128.32,128.08,128.12,4340.0,107.9973,108.0562,107.8541,107.8878,4340.0
2019-08-12 14:30:00,128.12,128.12,127.83,127.92,7628.0,107.8878,107.8878,107.6436,107.7194,7628.0
2019-08-12 15:00:00,128.1,128.17,128.0,128.16,8979.0,107.8709,107.9299,107.7867,107.9215,8979.0
2019-08-12 15:30:00,128.16,128.29,128.09,128.27,18343.0,107.9215,108.0309,107.8625,108.0141,18343.0
2019-08-13 09:30:00,128.3,129.69,128.2,129.39,15949.0,108.0394,109.2099,107.9552,108.9572,15949.0
2019-08-13 10:00:00,129.24,129.54,129.11,129.46,7205.0,108.8309,109.0835,108.7214,109.0162,7205.0
2019-08-13 10:30:00,129.48,129.84,129.44,129.61,14822.0,109.033,109.3362,108.9993,109.1425,14822.0
2019-08-13 11:00:00,129.6,129.74,129.37,129.5,7325.0,109.1341,109.252,108.9404,109.0499,7325.0
2019-08-13 11:30:00,129.42,129.76,129.42,129.67,2403.0,108.9825,109.2688,108.9825,109.193,2403.0
2019-08-13 12:00:00,129.75,129.8,129.64,129.73,3911.0,109.2604,109.3025,109.1678,109.2435,3911.0
2019-08-13 12:30:00,129.73,129.81,129.65,129.67,8538.0,109.2435,109.3109,109.1762,109.193,8538.0
2019-08-13 13:00:00,129.68,129.82,129.57,129.72,4856.0,109.2014,109.3193,109.1088,109.2351,4856.0
2019-08-13 13:30:00,129.7,129.76,129.66,129.67,2422.0,109.2183,109.2688,109.1846,109.193,2422.0
2019-08-13 14:00:00,129.63,129.9,129.62,129.86,4014.0,109.1593,109.3867,109.1509,109.353,4014.0
2019-08-13 14:30:00,129.86,129.94,129.78,129.79,8437.0,109.353,109.4204,109.2856,109.2941,8437.0
2019-08-13 15:00:00,129.62,129.66,129.47,129.51,4286.0,109.1509,109.1846,109.0246,109.0583,4286.0
2019-08-13 15:30:00,129.5,129.58,129.3,129.41,17710.0,109.0499,109.1172,108.8814,108.9741,17710.0
2019-08-14 09:30:00,128.21,128.21,127.35,127.64,13730.0,107.9636,107.9636,107.2394,107.4836,13730.0
2019-08-14 10:00:00,127.6,127.63,127.13,127.39,5538.0,107.4499,107.4752,107.0541,107.2731,5538.0
2019-08-14 10:30:00,127.56,127.56,127.04,127.35,9657.0,107.4162,107.4162,106.9783,107.2394,9657.0
2019-08-14 11:00:00,127.27,127.27,126.8,126.8,5672.0,107.172,107.172,106.7762,106.7762,5672.0
2019-08-14 11:30:00,126.86,126.91,126.36,126.4,17123.0,106.8268,106.8689,106.4057,106.4394,17123.0
2019-08-14 12:00:00,126.39,126.45,126.23,126.3,12569.0,106.431,106.4815,106.2962,106.3552,12569.0
2019-08-14 12:30:00,126.38,126.43,126.16,126.16,10813.0,106.4226,106.4647,106.2373,106.2373,10813.0
2019-08-14 13:00:00,126.16,126.6,126.1,126.6,4763.0,106.2373,106.6078,106.1868,106.6078,4763.0
2019-08-14 13:30:00,126.68,126.82,126.67,126.74,3009.0,106.6752,106.7931,106.6668,106.7257,3009.0
2019-08-14 14:00:00,126.72,126.72,126.51,126.51,1710.0,106.7089,106.7089,106.532,106.532,1710.0
2019-08-14 14:30:00,126.4,126.61,126.28,126.61,2711.0,106.4394,106.6162,106.3384,106.6162,2711.0
2019-08-14 15:00:00,126.56,126.65,126.27,126.38,5882.0,106.5741,106.6499,106.3299,106.4226,5882.0
2019-08-14 15:30:00,126.41,126.55,126.23,126.49,24541.0,106.4478,106.5657,106.2962,106.5152,24541.0
2019-08-15 09:30:00,127.0,127.63,126.94,127.35,12169.0,106.9447,107.4752,106.8941,107.2394,12169.0
2019-08-15 10:00:00,127.14,127.57,127.14,127.39,13913.0,107.0625,107.4246,107.0625,107.2731,13913.0
2019-08-15 10:30:00,127.36,127.49,127.14,127.3,4645.0,107.2478,107.3573,107.0625,107.1973,4645.0
2019-08-15 11:00:00,127.3,127.3,126.92,127.29,13234.0,107.1973,107.1973,106.8773,107.1889,13234.0
2019-08-15 11:30:00,127.26,127.33,127.12,127.33,5405.0,107.1636,107.2225,107.0457,107.2225,5405.0
2019-08-15 12:00:00,127.37,127.45,127.28,127.28,5467.0,107.2562,107.3236,107.1804,107.1804,5467.0
2019-08-15 12:30:00,127.34,127.41,127.23,127.25,2176.0,107.231,107.2899,107.1383,107.1552,2176.0
2019-08-15 13:00:00,127.28,127.39,127.25,127.25,3145.0,107.1804,107.2731,107.1552,107.1552,3145.0
2019-08-15 13:30:00,127.29,127.34,126.84,126.97,5551.0,107.1889,107.231,106.8099,106.9194,5551.0
2019-08-15 14:00:00,127.07,127.21,126.9,127.19,3915.0,107.0036,107.1215,106.8604,107.1046,3915.0
2019-08-15 14:30:00,127.12,127.28,127.01,127.25,5512.0,107.0457,107.1804,106.9531,107.1552,5512.0
2019-08-15 15:00:00,127.31,127.47,127.28,127.28,3891.0,107.2057,107.3404,107.1804,107.1804,3891.0
2019-08-15 15:30:00,127.31,127.56,127.31,127.36,15058.0,107.2057,107.4162,107.2057,107.2478,15058.0
2019-08-16 09:30:00,127.83,128.13,127.83,128.0,5050.0,107.6436,107.8962,107.6436,107.7867,5050.0
2019-08-16 10:00:00,128.08,128.3,127.75,128.28,12375.0,107.8541,108.0394,107.5762,108.0225,12375.0
2019-08-16 10:30:00,128.32,128.57,128.31,128.57,4392.0,108.0562,108.2667,108.0478,108.2667,4392.0
2019-08-16 11:00:00,128.59,128.73,128.54,128.63,7953.0,108.2836,108.4015,108.2415,108.3172,7953.0
2019-08-16 11:30:00,128.62,128.81,128.6,128.79,7556.0,108.3088,108.4688,108.292,108.452,7556.0
2019-08-16 12:00:00,128.75,128.78,128.6,128.74,1393.0,108.4183,108.4436,108.292,108.4099,1393.0
2019-08-16 12:30:00,128.66,128.77,128.52,128.74,5501.0,108.3425,108.4351,108.2246,108.4099,5501.0
2019-08-16 13:00:00,128.73,128.84,128.66,128.8,1456.0,108.4015,108.4941,108.3425,108.4604,1456.0
2019-08-16 13:30:00,128.71,128.77,128.67,128.69,1534.0,108.3846,108.4351,108.3509,108.3678,1534.0
2019-08-16 14:00:00,128.74,128.81,128.74,128.81,1200.0,108.4099,108.4688,108.4099,108.4688,1200.0
2019-08-16 14:30:00,128.8,128.87,128.74,128.87,1472.0,108.4604,108.5193,108.4099,108.5193,1472.0
2019-08-16 15:00:00,128.87,128.93,128.83,128.83,8989.0,108.5193,108.5699,108.4857,108.4857,8989.0
2019-08-16 15:30:00,128.83,128.99,128.79,128.8,17967.0,108.4857,108.6204,108.452,108.4604,17967.0
2019-08-19 09:30:00,129.67,129.82,129.5,129.78,6967.0,109.193,109.3193,109.0499,109.2856,6967.0
2019-08-19 10:00:00,129.73,129.84,129.58,129.83,4423.0,109.2435,109.3362,109.1172,109.3278,4423.0
2019-08-19 10:30:00,129.79,129.92,129.69,129.92,1627.0,109.2941,109.4035,109.2099,109.4035,1627.0
2019-08-19 11:00:00,129.87,129.94,129.82,129.92,10194.0,109.3614,109.4204,109.3193,109.4035,10194.0
2019-08-19 11:30:00,129.94,129.96,129.87,129.92,1997.0,109.4204,109.4372,109.3614,109.4035,1997.0
2019-08-19 12:00:00,129.9,129.9,129.8,129.81,1496.0,109.3867,109.3867,109.3025,109.3109,1496.0
2019-08-19 12:30:00,129.78,129.9,129.77,129.89,2210.0,109.2856,109.3867,109.2772,109.3783,2210.0
2019-08-19 13:00:00,129.87,129.97,129.81,129.9,2819.0,109.3614,109.4456,109.3109,109.3867,2819.0
2019-08-19 13:30:00,129.94,129.94,129.78,129.79,700.0,109.4204,109.4204,109.2856,109.2941,700.0
2019-08-19 14:00:00,129.8,129.8,129.67,129.7,2622.0,109.3025,109.3025,109.193,109.2183,2622.0
2019-08-19 14:30:00,129.72,129.8,129.72,129.76,1530.0,109.2351,109.3025,109.2351,109.2688,1530.0
2019-08-19 15:00:00,129.7,129.73,129.67,129.7,2830.0,109.2183,109.2435,109.193,109.2183,2830.0
2019-08-19 15:30:00,129.72,129.77,129.57,129.67,6359.0,109.2351,109.2772,109.1088,109.193,6359.0
2019-08-20 09:30:00,129.48,129.53,129.17,129.3,3724.0,109.033,109.0751,108.772,108.8814,3724.0
2019-08-20 10:00:00,129.32,129.46,129.26,129.46,3729.0,108.8983,109.0162,108.8478,109.0162,3729.0
2019-08-20 10:30:00,129.34,129.7,129.34,129.7,2618.0,108.9151,109.2183,108.9151,109.2183,2618.0
2019-08-20 11:00:00,129.64,129.69,129.55,129.55,1745.0,109.1678,109.2099,109.092,109.092,1745.0
2019-08-20 11:30:00,129.46,129.51,129.36,129.41,1990.0,109.0162,109.0583,108.932,108.9741,1990.0
2019-08-20 12:00:00,129.46,129.55,129.44,129.44,1691.0,109.0162,109.092,108.9993,108.9993,1691.0
2019-08-20 12:30:00,129.4,129.46,129.33,129.46,2070.0,108.9657,109.0162,108.9067,109.0162,2070.0
2019-08-20 13:00:00,129.5,129.5,129.35,129.38,2392.0,109.0499,109.0499,108.9235,108.9488,2392.0
2019-08-20 13:30:00,129.36,129.39,129.21,129.39,1105.0,108.932,108.9572,108.8057,108.9572,1105.0
2019-08-20 14:00:00,129.33,129.33,129.2,129.25,3291.0,108.9067,108.9067,108.7972,108.8393,3291.0
2019-08-20 14:30:00,129.2,129.33,129.2,129.31,2414.0,108.7972,108.9067,108.7972,108.8899,2414.0
2019-08-20 15:00:00,129.28,129.29,129.2,129.23,3600.0,108.8646,108.873,108.7972,108.8225,3600.0
2019-08-20 15:30:00,129.25,129.29,128.95,128.98,12874.0,108.8393,108.873,108.5867,108.612,12874.0
2019-08-21 09:30:00,129.82,130.0,129.82,129.95,3607.0,109.3193,109.4709,109.3193,109.4288,3607.0
2019-08-21 10:00:00,129.97,130.0,129.79,130.0,5006.0,109.4456,109.4709,109.2941,109.4709,5006.0
2019-08-21 10:30:00,129.86,129.88,129.74,129.86,2121.0,109.353,109.3699,109.252,109.353,2121.0
2019-08-21 11:00:00,129.86,129.99,129.8,129.97,3711.0,109.353,109.4625,109.3025,109.4456,3711.0
2019-08-21 11:30:00,129.92,130.16,129.92,130.16,4367.0,109.4035,109.6056,109.4035,109.6056,4367.0
2019-08-21 12:00:00,130.12,130.12,129.98,129.98,1416.0,109.572,109.572,109.4541,109.4541,1416.0
2019-08-21 12:30:00,129.96,130.17,129.9,130.17,1601.0,109.4372,109.6141,109.3867,109.6141,1601.0
2019-08-21 13:00:00,130.14,130.17,129.99,130.03,1395.0,109.5888,109.6141,109.4625,109.4962,1395.0
2019-08-21 13:30:00,129.96,130.06,129.96,129.98,1149.0,109.4372,109.5214,109.4372,109.4541,1149.0
2019-08-21 14:00:00,129.79,130.09,129.79,130.0,3847.0,109.2941,109.5467,109.2941,109.4709,3847.0
2019-08-21 14:30:00,130.0,130.01,129.76,129.76,939.0,109.4709,109.4793,109.2688,109.2688,939.0
2019-08-21 15:00:00,129.77,129.91,129.77,129.86,3857.0,109.2772,109.3951,109.2772,109.353,3857.0
2019-08-21 15:30:00,129.87,130.13,129.85,129.9,21133.0,109.3614,109.5804,109.3446,109.3867,21133.0
2019-08-22 09:30:00,129.84,130.22,129.8,130.19,4176.0,109.3362,109.6562,109.3025,109.6309,4176.0
2019-08-22 10:00:00,130.27,130.27,129.74,129.78,2484.0,109.6983,109.6983,109.252,109.2856,2484.0
2019-08-22 10:30:00,129.78,129.81,129.5,129.5,6437.0,109.2856,109.3109,109.0499,109.0499,6437.0
2019-08-22 11:00:00,129.53,129.76,129.53,129.69,1259.0,109.0751,109.2688,109.0751,109.2099,1259.0
2019-08-22 11:30:00,129.54,129.72,129.47,129.5,1500.0,109.0835,109.2351,109.0246,109.0499,1500.0
2019-08-22 12:00:00,129.53,129.91,129.51,129.8,2131.0,109.0751,109.3951,109.0583,109.3025,2131.0
2019-08-22 12:30:00,129.78,129.89,129.7,129.81,1904.0,109.2856,109.3783,109.2183,109.3109,1904.0
2019-08-22 13:00:00,129.79,129.85,129.77,129.84,1544.0,109.2941,109.3446,109.2772,109.3362,1544.0
2019-08-22 13:30:00,129.78,129.84,129.76,129.77,700.0,109.2856,109.3362,109.2688,109.2772,700.0
2019-08-22 14:00:00,129.77,129.8,129.68,129.73,1360.0,109.2772,109.3025,109.2014,109.2435,1360.0
2019-08-22 14:30:00,129.77,129.81,129.74,129.77,920.0,109.2772,109.3109,109.252,109.2772,920.0
2019-08-22 15:00:00,129.81,129.92,129.68,129.72,3049.0,109.3109,109.4035,109.2014,109.2351,3049.0
2019-08-22 15:30:00,129.76,129.8,129.53,129.53,5214.0,109.2688,109.3025,109.0751,109.0751,5214.0
2019-08-23 09:30:00,128.97,129.12,128.85,129.12,2917.0,108.6036,108.7299,108.5025,108.7299,2917.0
2019-08-23 10:00:00,129.1,129.32,129.1,129.2,1734.0,108.713,108.8983,108.713,108.7972,1734.0
2019-08-23 10:30:00,129.4,129.79,129.4,129.79,1288.0,108.9657,109.2941,108.9657,109.2941,1288.0
2019-08-23 11:00:00,129.29,129.29,128.36,128.58,7861.0,108.873,108.873,108.0899,108.2751,7861.0
2019-08-23 11:30:00,128.4,128.46,128.08,128.18,5968.0,108.1236,108.1741,107.8541,107.9383,5968.0
2019-08-23 12:00:00,128.17,128.24,128.02,128.08,2657.0,107.9299,107.9888,107.8036,107.8541,2657.0
2019-08-23 12:30:00,128.23,128.43,128.23,128.42,2835.0,107.9804,108.1488,107.9804,108.1404,2835.0
2019-08-23 13:00:00,128.37,128.47,128.1,128.14,4135.0,108.0983,108.1825,107.8709,107.9046,4135.0
2019-08-23 13:30:00,128.18,128.38,128.15,128.29,3247.0,107.9383,108.1067,107.913,108.0309,3247.0
2019-08-23 14:00:00,128.27,128.38,128.22,128.36,2378.0,108.0141,108.1067,107.972,108.0899,2378.0
2019-08-23 14:30:00,128.47,128.47,128.14,128.31,3372.0,108.1825,108.1825,107.9046,108.0478,3372.0
2019-08-23 15:00:00,128.32,128.46,128.22,128.22,4211.0,108.0562,108.1741,107.972,107.972,4211.0
2019-08-23 15:30:00,128.24,128.25,127.72,128.03,18884.0,107.9888,107.9973,107.551,107.812,18884.0
2019-08-26 09:30:00,130.93,130.93,130.26,130.57,19299.0,110.254,110.254,109.6898,109.9509,19299.0
2019-08-26 10:00:00,130.51,130.51,130.16,130.24,7954.0,109.9004,109.9004,109.6056,109.673,7954.0
2019-08-26 10:30:00,130.25,130.41,130.14,130.34,3629.0,109.6814,109.8162,109.5888,109.7572,3629.0
2019-08-26 11:00:00,130.34,130.93,130.33,130.87,15802.0,109.7572,110.254,109.7488,110.2035,15802.0
2019-08-26 11:30:00,130.81,130.97,130.81,130.97,3097.0,110.153,110.2877,110.153,110.2877,3097.0
2019-08-26 12:00:00,130.92,131.39,130.92,131.39,8933.0,110.2456,110.6414,110.2456,110.6414,8933.0
2019-08-26 12:30:00,131.33,131.39,131.15,131.18,4178.0,110.5909,110.6414,110.4393,110.4646,4178.0
2019-08-26 13:00:00,131.16,131.24,130.94,130.95,4957.0,110.4477,110.5151,110.2625,110.2709,4957.0
2019-08-26 13:30:00,130.94,130.95,130.76,130.76,4584.0,110.2625,110.2709,110.1109,110.1109,4584.0
2019-08-26 14:00:00,130.82,130.82,130.61,130.61,3481.0,110.1614,110.1614,109.9846,109.9846,3481.0
2019-08-26 14:30:00,130.58,130.8,130.55,130.69,8328.0,109.9593,110.1446,109.9341,110.0519,8328.0
2019-08-26 15:00:00,130.78,130.89,130.66,130.73,7161.0,110.1277,110.2204,110.0267,110.0856,7161.0
2019-08-26 15:30:00,130.75,130.84,130.56,130.71,23587.0,110.1025,110.1783,109.9425,110.0688,23587.0
2019-08-27 09:30:00,131.02,131.27,130.58,130.83,6379.0,110.3298,110.5404,109.9593,110.1698,6379.0
2019-08-27 10:00:00,130.87,130.9,130.71,130.76,3000.0,110.2035,110.2288,110.0688,110.1109,3000.0
2019-08-27 10:30:00,130.81,130.86,130.62,130.62,3543.0,110.153,110.1951,109.993,109.993,3543.0
2019-08-27 11:00:00,130.74,130.84,130.65,130.69,4306.0,110.094,110.1783,110.0183,110.0519,4306.0
2019-08-27 11:30:00,130.62,130.87,130.61,130.68,2283.0,109.993,110.2035,109.9846,110.0435,2283.0
2019-08-27 12:00:00,130.63,130.66,130.54,130.65,1516.0,110.0014,110.0267,109.9256,110.0183,1516.0
2019-08-27 12:30:00,130.48,130.56,130.35,130.44,2327.0,109.8751,109.9425,109.7656,109.8414,2327.0
2019-08-27 13:00:00,130.48,130.56,130.34,130.55,1980.0,109.8751,109.9425,109.7572,109.9341,1980.0
2019-08-27 13:30:00,130.52,130.75,130.5,130.63,3222.0,109.9088,110.1025,109.8919,110.0014,3222.0
2019-08-27 14:00:00,130.73,130.73,130.49,130.66,2441.0,110.0856,110.0856,109.8835,110.0267,2441.0
2019-08-27 14:30:00,130.52,130.73,130.44,130.72,4723.0,109.9088,110.0856,109.8414,110.0772,4723.0
2019-08-27 15:00:00,130.77,130.83,130.49,130.56,3206.0,110.1193,110.1698,109.8835,109.9425,3206.0
2019-08-27 15:30:00,130.55,130.8,130.43,130.43,16046.0,109.9341,110.1446,109.833,109.833,16046.0
2019-08-28 09:30:00,130.22,130.3,129.8,129.92,9731.0,109.6562,109.7235,109.3025,109.4035,9731.0
2019-08-28 10:00:00,129.83,129.99,129.83,129.99,4842.0,109.3278,109.4625,109.3278,109.4625,4842.0
2019-08-28 10:30:00,129.97,130.21,129.97,130.13,1315.0,109.4456,109.6477,109.4456,109.5804,1315.0
2019-08-28 11:00:00,130.1,130.52,130.1,130.52,8240.0,109.5551,109.9088,109.5551,109.9088,8240.0
2019-08-28 11:30:00,130.48,130.57,130.38,130.38,2311.0,109.8751,109.9509,109.7909,109.7909,2311.0
2019-08-28 12:00:00,130.36,130.43,130.31,130.33,2083.0,109.7741,109.833,109.732,109.7488,2083.0
2019-08-28 12:30:00,130.35,130.35,130.23,130.3,1806.0,109.7656,109.7656,109.6646,109.7235,1806.0
2019-08-28 13:00:00,130.26,130.34,130.21,130.26,3993.0,109.6898,109.7572,109.6477,109.6898,3993.0
2019-08-28 13:30:00,130.26,130.42,130.26,130.31,4451.0,109.6898,109.8246,109.6898,109.732,4451.0
2019-08-28 14:00:00,130.34,130.42,130.31,130.41,2065.0,109.7572,109.8246,109.732,109.8162,2065.0
2019-08-28 14:30:00,130.34,130.5,130.34,130.48,4380.0,109.7572,109.8919,109.7572,109.8751,4380.0
2019-08-28 15:00:00,130.48,130.51,130.29,130.3,3397.0,109.8751,109.9004,109.7151,109.7235,3397.0
2019-08-28 15:30:00,130.27,130.44,130.22,130.3,13921.0,109.6983,109.8414,109.6562,109.7235,13921.0
2019-08-29 09:30:00,130.49,130.58,130.29,130.35,10188.0,109.8835,109.9593,109.7151,109.7656,10188.0
2019-08-29 10:00:00,130.37,130.42,130.25,130.39,4246.0,109.7825,109.8246,109.6814,109.7993,4246.0
2019-08-29 10:30:00,130.26,130.28,130.07,130.21,2299.0,109.6898,109.7067,109.5299,109.6477,2299.0
2019-08-29 11:00:00,130.24,130.37,130.21,130.32,1550.0,109.673,109.7825,109.6477,109.7404,1550.0
2019-08-29 11:30:00,130.34,130.56,130.34,130.54,6159.0,109.7572,109.9425,109.7572,109.9256,6159.0
2019-08-29 12:00:00,130.54,130.62,130.51,130.62,2200.0,109.9256,109.993,109.9004,109.993,2200.0
2019-08-29 12:30:00,130.55,130.59,130.52,130.57,2639.0,109.9341,109.9677,109.9088,109.9509,2639.0
2019-08-29 13:00:00,130.57,130.57,130.48,130.49,685.0,109.9509,109.9509,109.8751,109.8835,685.0
2019-08-29 13:30:00,130.49,130.55,130.48,130.49,1491.0,109.8835,109.9341,109.8751,109.8835,1491.0
2019-08-29 14:00:00,130.54,130.57,130.41,130.47,4951.0,109.9256,109.9509,109.8162,109.8667,4951.0
2019-08-29 14:30:00,130.48,130.51,130.42,130.43,1125.0,109.8751,109.9004,109.8246,109.833,1125.0
2019-08-29 15:00:00,130.41,130.41,130.34,130.36,3200.0,109.8162,109.8162,109.7572,109.7741,3200.0
2019-08-29 15:30:00,130.39,130.59,130.39,130.51,11195.0,109.7993,109.9677,109.7993,109.9004,11195.0
2019-08-30 09:30:00,131.02,131.27,131.0,131.2,3595.0,110.3298,110.5404,110.313,110.4814,3595.0
2019-08-30 10:00:00,131.29,131.29,130.98,131.05,2982.0,110.5572,110.5572,110.2961,110.3551,2982.0
2019-08-30 10:30:00,131.14,131.14,130.93,130.93,1937.0,110.4309,110.4309,110.254,110.254,1937.0
2019-08-30 11:00:00,130.9,130.9,130.38,130.44,2335.0,110.2288,110.2288,109.7909,109.8414,2335.0
2019-08-30 11:30:00,130.47,130.59,130.47,130.5,1044.0,109.8667,109.9677,109.8667,109.8919,1044.0
2019-08-30 12:00:00,130.47,130.62,130.47,130.53,2044.0,109.8667,109.993,109.8667,109.9172,2044.0
2019-08-30 12:30:00,130.55,130.62,130.54,130.62,1081.0,109.9341,109.993,109.9256,109.993,1081.0
2019-08-30 13:00:00,130.52,130.53,130.37,130.37,1000.0,109.9088,109.9172,109.7825,109.7825,1000.0
2019-08-30 13:30:00,130.39,130.4,130.38,130.38,1091.0,109.7993,109.8077,109.7909,109.7909,1091.0
2019-08-30 14:00:00,130.42,130.55,130.39,130.49,707.0,109.8246,109.9341,109.7993,109.8835,707.0
2019-08-30 14:30:00,130.48,130.55,130.41,130.55,1500.0,109.8751,109.9341,109.8162,109.9341,1500.0
2019-08-30 15:00:00,130.57,130.61,130.33,130.61,3989.0,109.9509,109.9846,109.7488,109.9846,3989.0
2019-08-30 15:30:00,130.54,130.65,130.48,130.63,6871.0,109.9256,110.0183,109.8751,110.0014,6871.0
2019-09-03 09:30:00,131.4,131.66,131.18,131.64,9269.0,110.6498,110.8688,110.4646,110.8519,9269.0
2019-09-03 10:00:00,131.64,131.67,131.4,131.54,10997.0,110.8519,110.8772,110.6498,110.7677,10997.0
2019-09-03 10:30:00,131.64,131.86,131.53,131.8,3903.0,110.8519,111.0372,110.7593,110.9867,3903.0
2019-09-03 11:00:00,131.69,131.7,131.54,131.55,3216.0,110.894,110.9024,110.7677,110.7761,3216.0
2019-09-03 11:30:00,131.64,131.73,131.54,131.67,5193.0,110.8519,110.9277,110.7677,110.8772,5193.0
2019-09-03 12:00:00,131.58,131.71,131.5,131.5,1496.0,110.8014,110.9109,110.734,110.734,1496.0
2019-09-03 12:30:00,131.49,131.61,131.49,131.59,863.0,110.7256,110.8267,110.7256,110.8098,863.0
2019-09-03 13:00:00,131.55,131.57,131.44,131.47,3005.0,110.7761,110.793,110.6835,110.7088,3005.0
2019-09-03 13:30:00,131.5,131.5,131.35,131.41,2797.0,110.734,110.734,110.6077,110.6582,2797.0
2019-09-03 14:00:00,131.39,131.49,131.38,131.43,2783.0,110.6414,110.7256,110.633,110.6751,2783.0
2019-09-03 14:30:00,131.49,131.49,131.31,131.34,1199.0,110.7256,110.7256,110.574,110.5993,1199.0
2019-09-03 15:00:00,131.38,131.57,131.38,131.55,7142.0,110.633,110.793,110.633,110.7761,7142.0
2019-09-03 15:30:00,131.55,131.62,131.44,131.53,12176.0,110.7761,110.8351,110.6835,110.7593,12176.0
2019-09-04 09:30:00,131.32,131.89,131.32,131.64,7577.0,110.5825,111.0624,110.5825,110.8519,7577.0
2019-09-04 10:00:00,131.64,131.93,131.61,131.92,6517.0,110.8519,111.0961,110.8267,111.0877,6517.0
2019-09-04 10:30:00,131.88,131.95,131.85,131.9,2679.0,111.054,111.113,111.0288,111.0709,2679.0
2019-09-04 11:00:00,131.94,132.1,131.89,132.06,7412.0,111.1045,111.2393,111.0624,111.2056,7412.0
2019-09-04 11:30:00,132.07,132.26,132.03,132.13,4398.0,111.214,111.374,111.1803,111.2645,4398.0
2019-09-04 12:00:00,132.14,132.21,132.13,132.21,3082.0,111.273,111.3319,111.2645,111.3319,3082.0
2019-09-04 12:30:00,132.27,132.37,132.25,132.33,1320.0,111.3824,111.4666,111.3656,111.433,1320.0
2019-09-04 13:00:00,132.33,132.33,132.22,132.29,2099.0,111.433,111.433,111.3403,111.3993,2099.0
2019-09-04 13:30:00,132.28,132.28,132.14,132.19,1820.0,111.3909,111.3909,111.273,111.3151,1820.0
2019-09-04 14:00:00,132.25,132.29,132.16,132.21,4579.0,111.3656,111.3993,111.2898,111.3319,4579.0
2019-09-04 14:30:00,132.2,132.25,132.16,132.19,2390.0,111.3235,111.3656,111.2898,111.3151,2390.0
2019-09-04 15:00:00,132.18,132.21,132.06,132.16,8081.0,111.3066,111.3319,111.2056,111.2898,8081.0
2019-09-04 15:30:00,132.16,132.2,132.04,132.08,8685.0,111.2898,111.3235,111.1888,111.2224,8685.0
2019-09-05 09:30:00,130.58,131.64,130.58,131.35,22805.0,109.9593,110.8519,109.9593,110.6077,22805.0
2019-09-05 10:00:00,131.41,131.44,131.04,131.19,10828.0,110.6582,110.6835,110.3467,110.473,10828.0
2019-09-05 10:30:00,131.19,131.19,130.91,130.96,4447.0,110.473,110.473,110.2372,110.2793,4447.0
2019-09-05 11:00:00,130.97,131.1,130.83,130.98,11766.0,110.2877,110.3972,110.1698,110.2961,11766.0
2019-09-05 11:30:00,130.9,131.03,130.87,130.91,4687.0,110.2288,110.3383,110.2035,110.2372,4687.0
2019-09-05 12:00:00,131.03,131.03,130.85,130.85,2165.0,110.3383,110.3383,110.1867,110.1867,2165.0
2019-09-05 12:30:00,130.88,130.92,130.83,130.9,2490.0,110.2119,110.2456,110.1698,110.2288,2490.0
2019-09-05 13:00:00,130.93,131.02,130.86,130.97,5224.0,110.254,110.3298,110.1951,110.2877,5224.0
2019-09-05 13:30:00,130.98,131.08,130.93,131.05,3588.0,110.2961,110.3804,110.254,110.3551,3588.0
2019-09-05 14:00:00,131.07,131.07,130.91,130.99,3245.0,110.3719,110.3719,110.2372,110.3046,3245.0
2019-09-05 14:30:00,130.99,131.03,130.91,130.95,5689.0,110.3046,110.3383,110.2372,110.2709,5689.0
2019-09-05 15:00:00,130.95,131.02,130.92,131.02,3662.0,110.2709,110.3298,110.2456,110.3298,3662.0
2019-09-05 15:30:00,131.04,131.17,131.01,131.16,24033.0,110.3467,110.4561,110.3214,110.4477,24033.0
2019-09-06 09:30:00,132.01,132.25,131.81,132.02,10956.0,111.1635,111.3656,110.9951,111.1719,10956.0
2019-09-06 10:00:00,132.06,132.06,131.89,132.02,3596.0,111.2056,111.2056,111.0624,111.1719,3596.0
2019-09-06 10:30:00,131.93,132.09,131.8,131.84,7605.0,111.0961,111.2309,110.9867,111.0203,7605.0
2019-09-06 11:00:00,131.86,132.07,131.84,131.99,3450.0,111.0372,111.214,111.0203,111.1467,3450.0
2019-09-06 11:30:00,131.99,132.0,131.87,131.87,3140.0,111.1467,111.1551,111.0456,111.0456,3140.0
2019-09-06 12:00:00,131.83,132.07,131.82,132.06,9790.0,111.0119,111.214,111.0035,111.2056,9790.0
2019-09-06 12:30:00,132.06,132.06,131.93,131.99,2729.0,111.2056,111.2056,111.0961,111.1467,2729.0
2019-09-06 13:00:00,132.0,132.12,131.98,132.09,5494.0,111.1551,111.2561,111.1382,111.2309,5494.0
2019-09-06 13:30:00,132.12,132.12,132.01,132.07,3203.0,111.2561,111.2561,111.1635,111.214,3203.0
2019-09-06 14:00:00,132.06,132.12,131.98,131.98,4139.0,111.2056,111.2561,111.1382,111.1382,4139.0
2019-09-06 14:30:00,132.05,132.13,132.05,132.06,4769.0,111.1972,111.2645,111.1972,111.2056,4769.0
2019-09-06 15:00:00,132.07,132.19,131.99,132.12,16153.0,111.214,111.3151,111.1467,111.2561,16153.0
2019-09-06 15:30:00,132.16,132.22,132.0,132.06,29635.0,111.2898,111.3403,111.1551,111.2056,29635.0
2019-09-09 09:30:00,132.89,132.94,132.76,132.91,6258.0,111.9045,111.9466,111.7951,111.9214,6258.0
2019-09-09 10:00:00,132.88,133.07,132.8,133.07,15762.0,111.8961,112.0561,111.8287,112.0561,15762.0
2019-09-09 10:30:00,133.09,133.09,133.0,133.05,7448.0,112.0729,112.0729,111.9972,112.0393,7448.0
2019-09-09 11:00:00,133.06,133.16,133.04,133.16,8603.0,112.0477,112.1319,112.0308,112.1319,8603.0
2019-09-09 11:30:00,133.19,133.23,133.15,133.15,5167.0,112.1572,112.1908,112.1235,112.1235,5167.0
2019-09-09 12:00:00,133.18,133.21,133.07,133.09,8812.0,112.1487,112.174,112.0561,112.0729,8812.0
2019-09-09 12:30:00,133.05,133.05,132.94,132.96,2858.0,112.0393,112.0393,111.9466,111.9635,2858.0
2019-09-09 13:00:00,133.03,133.03,132.87,132.87,6782.0,112.0224,112.0224,111.8877,111.8877,6782.0
2019-09-09 13:30:00,132.87,132.93,132.83,132.83,5369.0,111.8877,111.9382,111.854,111.854,5369.0
2019-09-09 14:00:00,132.89,132.92,132.81,132.89,9650.0,111.9045,111.9298,111.8372,111.9045,9650.0
2019-09-09 14:30:00,132.88,132.96,132.88,132.94,5724.0,111.8961,111.9635,111.8961,111.9466,5724.0
2019-09-09 15:00:00,132.91,132.98,132.87,132.95,14213.0,111.9214,111.9803,111.8877,111.9551,14213.0
2019-09-09 15:30:00,132.95,133.0,132.83,132.83,21231.0,111.9551,111.9972,111.854,111.854,21231.0
2019-09-10 09:30:00,133.58,133.87,133.55,133.63,12378.0,112.4856,112.7298,112.4603,112.5277,12378.0
2019-09-10 10:00:00,133.59,133.69,133.52,133.69,6794.0,112.494,112.5782,112.435,112.5782,6794.0
2019-09-10 10:30:00,133.64,133.64,133.42,133.48,11285.0,112.5361,112.5361,112.3508,112.4014,11285.0
2019-09-10 11:00:00,133.46,133.46,133.32,133.36,4123.0,112.3845,112.3845,112.2666,112.3003,4123.0
2019-09-10 11:30:00,133.42,133.6,133.38,133.54,5050.0,112.3508,112.5024,112.3171,112.4519,5050.0
2019-09-10 12:00:00,133.48,133.6,133.42,133.58,6116.0,112.4014,112.5024,112.3508,112.4856,6116.0
2019-09-10 12:30:00,133.55,133.58,133.5,133.57,2241.0,112.4603,112.4856,112.4182,112.4771,2241.0
2019-09-10 13:00:00,133.5,133.54,133.44,133.49,3643.0,112.4182,112.4519,112.3677,112.4098,3643.0
2019-09-10 13:30:00,133.49,133.58,133.49,133.52,2786.0,112.4098,112.4856,112.4098,112.435,2786.0
2019-09-10 14:00:00,133.49,133.54,133.47,133.48,2415.0,112.4098,112.4519,112.3929,112.4014,2415.0
2019-09-10 14:30:00,133.47,133.52,133.44,133.51,4570.0,112.3929,112.435,112.3677,112.4266,4570.0
2019-09-10 15:00:00,133.53,133.65,133.39,133.48,14108.0,112.4435,112.5445,112.3256,112.4014,14108.0
2019-09-10 15:30:00,133.47,133.67,133.34,133.64,15022.0,112.3929,112.5614,112.2835,112.5361,15022.0
2019-09-11 09:30:00,135.64,135.96,135.45,135.65,40187.0,114.2203,114.4897,114.0603,114.2287,40187.0
2019-09-11 10:00:00,135.74,135.75,135.46,135.46,9238.0,114.3045,114.3129,114.0687,114.0687,9238.0
2019-09-11 10:30:00,135.51,135.51,135.33,135.44,4944.0,114.1108,114.1108,113.9592,114.0518,4944.0
2019-09-11 11:00:00,135.4,135.44,135.34,135.4,5976.0,114.0182,114.0518,113.9676,114.0182,5976.0
2019-09-11 11:30:00,135.47,135.51,135.32,135.35,8347.0,114.0771,114.1108,113.9508,113.9761,8347.0
2019-09-11 12:00:00,135.33,135.5,135.33,135.46,3721.0,113.9592,114.1024,113.9592,114.0687,3721.0
2019-09-11 12:30:00,135.46,135.49,135.44,135.44,2400.0,114.0687,114.0939,114.0518,114.0518,2400.0
2019-09-11 13:00:00,135.46,135.53,135.36,135.53,4563.0,114.0687,114.1276,113.9845,114.1276,4563.0
2019-09-11 13:30:00,135.5,135.59,135.47,135.53,1872.0,114.1024,114.1782,114.0771,114.1276,1872.0
2019-09-11 14:00:00,135.51,135.62,135.5,135.57,2732.0,114.1108,114.2034,114.1024,114.1613,2732.0
2019-09-11 14:30:00,135.58,135.61,135.42,135.57,6027.0,114.1697,114.195,114.035,114.1613,6027.0
2019-09-11 15:00:00,135.54,135.57,135.43,135.43,8516.0,114.136,114.1613,114.0434,114.0434,8516.0
2019-09-11 15:30:00,135.44,135.63,135.44,135.51,20605.0,114.0518,114.2118,114.0518,114.1108,20605.0
2019-09-12 09:30:00,135.31,135.99,135.31,135.78,10208.0,113.9424,114.515,113.9424,114.3381,10208.0
2019-09-12 10:00:00,135.8,136.18,135.8,136.13,13742.0,114.355,114.675,114.355,114.6329,13742.0
2019-09-12 10:30:00,136.1,136.24,135.54,135.54,7309.0,114.6076,114.7255,114.136,114.136,7309.0
2019-09-12 11:00:00,135.65,135.89,135.44,135.89,9578.0,114.2287,114.4308,114.0518,114.4308,9578.0
2019-09-12 11:30:00,135.89,135.9,135.6,135.82,10344.0,114.4308,114.4392,114.1866,114.3718,10344.0
2019-09-12 12:00:00,135.85,135.97,135.85,135.92,1500.0,114.3971,114.4981,114.3971,114.456,1500.0
2019-09-12 12:30:00,135.94,136.08,135.93,136.04,2625.0,114.4729,114.5908,114.4645,114.5571,2625.0
2019-09-12 13:00:00,136.05,136.17,136.05,136.17,1179.0,114.5655,114.6666,114.5655,114.6666,1179.0
2019-09-12 13:30:00,136.25,136.3,136.25,136.26,2215.0,114.7339,114.776,114.7339,114.7423,2215.0
2019-09-12 14:00:00,136.18,136.18,136.07,136.1,2045.0,114.675,114.675,114.5824,114.6076,2045.0
2019-09-12 14:30:00,136.11,136.19,136.1,136.17,3019.0,114.616,114.6834,114.6076,114.6666,3019.0
2019-09-12 15:00:00,136.14,136.14,136.04,136.04,2309.0,114.6413,114.6413,114.5571,114.5571,2309.0
2019-09-12 15:30:00,136.04,136.1,135.74,135.77,15825.0,114.5571,114.6076,114.3045,114.3297,15825.0
2019-09-13 09:30:00,136.78,136.86,136.64,136.74,8838.0,115.1802,115.2476,115.0623,115.1465,8838.0
2019-09-13 10:00:00,136.82,136.89,136.7,136.88,4210.0,115.2139,115.2729,115.1129,115.2644,4210.0
2019-09-13 10:30:00,136.84,136.99,136.72,136.95,7449.0,115.2308,115.3571,115.1297,115.3234,7449.0
2019-09-13 11:00:00,137.0,137.19,136.98,137.04,9814.0,115.3655,115.5255,115.3486,115.3992,9814.0
2019-09-13 11:30:00,137.07,137.18,137.01,137.03,3498.0,115.4244,115.5171,115.3739,115.3908,3498.0
2019-09-13 12:00:00,137.0,137.04,136.94,136.96,2107.0,115.3655,115.3992,115.315,115.3318,2107.0
2019-09-13 12:30:00,136.97,137.0,136.78,136.93,2911.0,115.3402,115.3655,115.1802,115.3065,2911.0
2019-09-13 13:00:00,136.99,136.99,136.87,136.98,2250.0,115.3571,115.3571,115.256,115.3486,2250.0
2019-09-13 13:30:00,136.96,136.96,136.75,136.75,3699.0,115.3318,115.3318,115.155,115.155,3699.0
2019-09-13 14:00:00,136.77,136.84,136.73,136.73,4342.0,115.1718,115.2308,115.1381,115.1381,4342.0
2019-09-13 14:30:00,136.73,136.8,136.7,136.75,5321.0,115.1381,115.1971,115.1129,115.155,5321.0
2019-09-13 15:00:00,136.75,136.84,136.68,136.74,2395.0,115.155,115.2308,115.096,115.1465,2395.0
2019-09-13 15:30:00,136.71,136.77,136.63,136.68,18159.0,115.1213,115.1718,115.0539,115.096,18159.0
2019-09-16 09:30:00,136.2,136.2,135.66,136.12,7616.0,114.6918,114.6918,114.2371,114.6245,7616.0
2019-09-16 10:00:00,136.22,136.27,135.92,135.92,4953.0,114.7087,114.7508,114.456,114.456,4953.0
2019-09-16 10:30:00,135.92,135.97,135.8,135.97,6225.0,114.456,114.4981,114.355,114.4981,6225.0
2019-09-16 11:00:00,135.95,135.97,135.78,135.78,4472.0,114.4813,114.4981,114.3381,114.3381,4472.0
2019-09-16 11:30:00,135.79,135.85,135.63,135.64,3083.0,114.3466,114.3971,114.2118,114.2203,3083.0
2019-09-16 12:00:00,135.68,135.74,135.6,135.69,2358.0,114.2539,114.3045,114.1866,114.2624,2358.0
2019-09-16 12:30:00,135.68,135.68,135.57,135.63,2124.0,114.2539,114.2539,114.1613,114.2118,2124.0
2019-09-16 13:00:00,135.61,135.66,135.6,135.66,1350.0,114.195,114.2371,114.1866,114.2371,1350.0
2019-09-16 13:30:00,135.64,135.65,135.54,135.65,6449.0,114.2203,114.2287,114.136,114.2287,6449.0
2019-09-16 14:00:00,135.74,135.79,135.7,135.79,4087.0,114.3045,114.3466,114.2708,114.3466,4087.0
2019-09-16 14:30:00,135.75,135.78,135.66,135.78,10818.0,114.3129,114.3381,114.2371,114.3381,10818.0
2019-09-16 15:00:00,135.81,135.91,135.71,135.79,8145.0,114.3634,114.4476,114.2792,114.3466,8145.0
2019-09-16 15:30:00,135.75,135.97,135.74,135.91,19102.0,114.3129,114.4981,114.3045,114.4476,19102.0
2019-09-17 09:30:00,137.0,137.24,136.9,137.19,13201.0,115.3655,115.5676,115.2813,115.5255,13201.0
2019-09-17 10:00:00,137.2,137.31,137.11,137.31,6036.0,115.5339,115.6265,115.4581,115.6265,6036.0
2019-09-17 10:30:00,137.28,137.39,137.24,137.39,11502.0,115.6013,115.6939,115.5676,115.6939,11502.0
2019-09-17 11:00:00,137.35,137.72,137.34,137.72,9494.0,115.6602,115.9718,115.6518,115.9718,9494.0
2019-09-17 11:30:00,137.69,137.84,137.69,137.83,10217.0,115.9465,116.0728,115.9465,116.0644,10217.0
2019-09-17 12:00:00,137.83,137.89,137.74,137.76,4139.0,116.0644,116.1149,115.9886,116.0055,4139.0
2019-09-17 12:30:00,137.72,137.81,137.64,137.7,7372.0,115.9718,116.0476,115.9044,115.955,7372.0
2019-09-17 13:00:00,137.72,137.78,137.72,137.77,2473.0,115.9718,116.0223,115.9718,116.0139,2473.0
2019-09-17 13:30:00,137.85,137.85,137.7,137.7,4134.0,116.0813,116.0813,115.955,115.955,4134.0
2019-09-17 14:00:00,137.72,137.74,137.65,137.69,3072.0,115.9718,115.9886,115.9128,115.9465,3072.0
2019-09-17 14:30:00,137.7,137.75,137.66,137.74,11089.0,115.955,115.9971,115.9213,115.9886,11089.0
2019-09-17 15:00:00,137.81,137.82,137.67,137.74,2706.0,116.0476,116.056,115.9297,115.9886,2706.0
2019-09-17 15:30:00,137.72,137.88,137.69,137.79,18975.0,115.9718,116.1065,115.9465,116.0307,18975.0
2019-09-18 09:30:00,137.55,137.63,137.27,137.59,9093.0,115.8286,115.896,115.5929,115.8623,9093.0
2019-09-18 10:00:00,137.59,137.59,137.38,137.45,3159.0,115.8623,115.8623,115.6855,115.7444,3159.0
2019-09-18 10:30:00,137.45,137.5,137.38,137.42,1520.0,115.7444,115.7865,115.6855,115.7192,1520.0
2019-09-18 11:00:00,137.4,137.4,137.22,137.28,2165.0,115.7023,115.7023,115.5507,115.6013,2165.0
2019-09-18 11:30:00,137.28,137.29,137.22,137.29,2511.0,115.6013,115.6097,115.5507,115.6097,2511.0
2019-09-18 12:00:00,137.29,137.3,137.25,137.28,1963.0,115.6097,115.6181,115.576,115.6013,1963.0
2019-09-18 12:30:00,137.28,137.38,137.28,137.37,1198.0,115.6013,115.6855,115.6013,115.6771,1198.0
2019-09-18 13:00:00,137.34,137.34,137.22,137.22,701.0,115.6518,115.6518,115.5507,115.5507,701.0
2019-09-18 13:30:00,137.22,137.27,137.17,137.18,1865.0,115.5507,115.5929,115.5086,115.5171,1865.0
2019-09-18 14:00:00,137.18,137.25,136.68,136.68,8380.0,115.5171,115.576,115.096,115.096,8380.0
2019-09-18 14:30:00,136.73,136.84,136.57,136.81,7315.0,115.1381,115.2308,115.0034,115.2055,7315.0
2019-09-18 15:00:00,136.74,136.88,136.66,136.87,4273.0,115.1465,115.2644,115.0792,115.256,4273.0
2019-09-18 15:30:00,136.92,137.17,136.92,137.02,5752.0,115.2981,115.5086,115.2981,115.3823,5752.0
2019-09-19 09:30:00,136.82,137.14,136.43,136.65,5264.0,115.2139,115.4834,114.8855,115.0708,5264.0
2019-09-19 10:00:00,136.67,136.74,136.56,136.71,4006.0,115.0876,115.1465,114.995,115.1213,4006.0
2019-09-19 10:30:00,136.7,136.83,136.7,136.83,1506.0,115.1129,115.2223,115.1129,115.2223,1506.0
2019-09-19 11:00:00,136.81,136.92,136.81,136.87,1109.0,115.2055,115.2981,115.2055,115.256,1109.0
2019-09-19 11:30:00,136.94,136.96,136.9,136.93,1939.0,115.315,115.3318,115.2813,115.3065,1939.0
2019-09-19 12:00:00,136.99,136.99,136.85,136.85,1971.0,115.3571,115.3571,115.2392,115.2392,1971.0
2019-09-19 12:30:00,136.82,136.99,136.82,136.98,1644.0,115.2139,115.3571,115.2139,115.3486,1644.0
2019-09-19 13:00:00,136.99,137.02,136.93,136.97,2836.0,115.3571,115.3823,115.3065,115.3402,2836.0
2019-09-19 13:30:00,136.95,136.95,136.85,136.94,2889.0,115.3234,115.3234,115.2392,115.315,2889.0
2019-09-19 14:00:00,136.92,136.92,136.66,136.66,4020.0,115.2981,115.2981,115.0792,115.0792,4020.0
2019-09-19 14:30:00,136.76,136.76,136.64,136.65,2900.0,115.1634,115.1634,115.0623,115.0708,2900.0
2019-09-19 15:00:00,136.69,136.72,136.64,136.66,5847.0,115.1044,115.1297,115.0623,115.0792,5847.0
2019-09-19 15:30:00,136.63,136.64,136.44,136.47,8179.0,115.0539,115.0623,114.8939,114.9192,8179.0
2019-09-20 09:30:00,137.07,137.73,137.07,137.23,6864.0,115.4244,115.9802,115.4244,115.5592,6864.0
2019-09-20 10:00:00,137.35,137.35,137.26,137.27,329.0,115.6602,115.6602,115.5844,115.5929,329.0
2019-09-20 10:30:00,137.32,137.32,137.19,137.23,3561.0,115.635,115.635,115.5255,115.5592,3561.0
2019-09-20 11:00:00,137.23,137.29,137.08,137.09,5619.0,115.5592,115.6097,115.4329,115.4413,5619.0
2019-09-20 11:30:00,137.13,137.15,137.07,137.15,600.0,115.475,115.4918,115.4244,115.4918,600.0
2019-09-20 12:00:00,137.11,137.2,137.1,137.12,3197.0,115.4581,115.5339,115.4497,115.4665,3197.0
2019-09-20 12:30:00,137.12,137.13,137.03,137.11,2473.0,115.4665,115.475,115.3908,115.4581,2473.0
2019-09-20 13:00:00,136.96,136.96,136.56,136.75,6064.0,115.3318,115.3318,114.995,115.155,6064.0
2019-09-20 13:30:00,136.71,136.74,136.64,136.74,2799.0,115.1213,115.1465,115.0623,115.1465,2799.0
2019-09-20 14:00:00,136.74,136.95,136.73,136.95,1675.0,115.1465,115.3234,115.1381,115.3234,1675.0
2019-09-20 14:30:00,136.95,136.97,136.52,136.73,18003.0,115.3234,115.3402,114.9613,115.1381,18003.0
2019-09-20 15:00:00,136.75,136.84,136.66,136.66,4158.0,115.155,115.2308,115.0792,115.0792,4158.0
2019-09-20 15:30:00,136.68,136.74,136.56,136.56,7846.0,115.096,115.1465,114.995,114.995,7846.0
2019-09-23 09:30:00,135.25,136.24,135.25,136.08,10759.0,113.8918,114.7255,113.8918,114.5908,10759.0
2019-09-23 10:00:00,136.1,136.1,135.82,135.95,2345.0,114.6076,114.6076,114.3718,114.4813,2345.0
2019-09-23 10:30:00,136.05,136.17,136.0,136.16,4781.0,114.5655,114.6666,114.5234,114.6581,4781.0
2019-09-23 11:00:00,136.2,136.4,136.19,136.33,3308.0,114.6918,114.8602,114.6834,114.8013,3308.0
2019-09-23 11:30:00,136.34,136.46,136.23,136.36,4645.0,114.8097,114.9108,114.7171,114.8266,4645.0
2019-09-23 12:00:00,136.36,136.42,136.36,136.41,850.0,114.8266,114.8771,114.8266,114.8687,850.0
2019-09-23 12:30:00,136.43,136.46,136.34,136.34,936.0,114.8855,114.9108,114.8097,114.8097,936.0
2019-09-23 13:00:00,136.3,136.4,136.29,136.4,2169.0,114.776,114.8602,114.7676,114.8602,2169.0
2019-09-23 13:30:00,136.45,136.46,136.39,136.46,2800.0,114.9023,114.9108,114.8518,114.9108,2800.0
2019-09-23 14:00:00,136.43,136.47,136.34,136.38,7946.0,114.8855,114.9192,114.8097,114.8434,7946.0
2019-09-23 14:30:00,136.4,136.57,136.39,136.55,9640.0,114.8602,115.0034,114.8518,114.9866,9640.0
2019-09-23 15:00:00,136.59,136.67,136.52,136.56,3791.0,115.0202,115.0876,114.9613,114.995,3791.0
2019-09-23 15:30:00,136.55,136.55,136.29,136.47,13818.0,114.9866,114.9866,114.7676,114.9192,13818.0
2019-09-24 09:30:00,137.7,138.35,137.7,138.32,20582.0,115.955,116.5023,115.955,116.477,20582.0
2019-09-24 10:00:00,138.31,138.34,138.04,138.14,17355.0,116.4686,116.4939,116.2413,116.3255,17355.0
2019-09-24 10:30:00,138.16,138.16,137.91,137.91,10018.0,116.3423,116.3423,116.1318,116.1318,10018.0
2019-09-24 11:00:00,137.89,137.89,137.71,137.78,5133.0,116.1149,116.1149,115.9634,116.0223,5133.0
2019-09-24 11:30:00,137.74,137.76,137.59,137.65,6776.0,115.9886,116.0055,115.8623,115.9128,6776.0
2019-09-24 12:00:00,137.6,137.78,137.41,137.51,27928.0,115.8707,116.0223,115.7107,115.795,27928.0
2019-09-24 12:30:00,137.45,137.54,137.24,137.32,8591.0,115.7444,115.8202,115.5676,115.635,8591.0
2019-09-24 13:00:00,137.35,137.4,137.2,137.3,4160.0,115.6602,115.7023,115.5339,115.6181,4160.0
2019-09-24 13:30:00,137.29,137.36,137.06,137.27,10848.0,115.6097,115.6686,115.416,115.5929,10848.0
2019-09-24 14:00:00,137.23,137.59,137.1,137.5,10259.0,115.5592,115.8623,115.4497,115.7865,10259.0
2019-09-24 14:30:00,137.53,137.53,137.31,137.44,6161.0,115.8118,115.8118,115.6265,115.736,6161.0
2019-09-24 15:00:00,137.39,137.4,137.17,137.22,16292.0,115.6939,115.7023,115.5086,115.5507,16292.0
2019-09-24 15:30:00,137.16,137.47,137.14,137.44,22520.0,115.5002,115.7613,115.4834,115.736,22520.0
2019-09-25 09:30:00,136.35,136.35,135.8,135.8,7087.0,114.8181,114.8181,114.355,114.355,7087.0
2019-09-25 10:00:00,135.68,135.91,135.57,135.76,5181.0,114.2539,114.4476,114.1613,114.3213,5181.0
2019-09-25 10:30:00,135.84,136.22,135.8,136.21,7792.0,114.3887,114.7087,114.355,114.7002,7792.0
2019-09-25 11:00:00,136.13,136.22,136.04,136.22,6736.0,114.6329,114.7087,114.5571,114.7087,6736.0
2019-09-25 11:30:00,136.17,136.37,136.15,136.23,4045.0,114.6666,114.835,114.6497,114.7171,4045.0
2019-09-25 12:00:00,136.29,136.29,136.03,136.18,5147.0,114.7676,114.7676,114.5487,114.675,5147.0
2019-09-25 12:30:00,136.15,136.29,136.11,136.23,1748.0,114.6497,114.7676,114.616,114.7171,1748.0
2019-09-25 13:00:00,136.3,136.33,136.21,136.21,2239.0,114.776,114.8013,114.7002,114.7002,2239.0
2019-09-25 13:30:00,136.22,136.46,136.2,136.41,5161.0,114.7087,114.9108,114.6918,114.8687,5161.0
2019-09-25 14:00:00,136.45,136.93,136.45,136.7,35101.0,114.9023,115.3065,114.9023,115.1129,35101.0
2019-09-25 14:30:00,136.68,136.8,136.68,136.74,5833.0,115.096,115.1971,115.096,115.1465,5833.0
2019-09-25 15:00:00,136.74,136.79,136.56,136.58,7609.0,115.1465,115.1887,114.995,115.0118,7609.0
2019-09-25 15:30:00,136.53,136.69,136.5,136.68,19327.0,114.9697,115.1044,114.9444,115.096,19327.0
2019-09-26 09:30:00,137.9,138.05,136.8,138.04,15315.0,116.1234,116.2497,115.1971,116.2413,15315.0
2019-09-26 10:00:00,138.05,138.18,137.97,137.99,6606.0,116.2497,116.3592,116.1823,116.1992,6606.0
2019-09-26 10:30:00,137.99,138.02,137.76,137.8,3567.0,116.1992,116.2244,116.0055,116.0392,3567.0
2019-09-26 11:00:00,137.78,137.87,137.63,137.72,7358.0,116.0223,116.0981,115.896,115.9718,7358.0
2019-09-26 11:30:00,137.72,138.05,137.7,137.91,15692.0,115.9718,116.2497,115.955,116.1318,15692.0
2019-09-26 12:00:00,137.91,138.08,137.91,138.0,4501.0,116.1318,116.2749,116.1318,116.2076,4501.0
2019-09-26 12:30:00,137.91,138.03,137.9,137.93,2330.0,116.1318,116.2328,116.1234,116.1486,2330.0
2019-09-26 13:00:00,137.93,137.99,137.83,137.83,3950.0,116.1486,116.1992,116.0644,116.0644,3950.0
2019-09-26 13:30:00,137.88,138.23,137.88,138.19,9255.0,116.1065,116.4013,116.1065,116.3676,9255.0
2019-09-26 14:00:00,138.19,138.31,138.16,138.31,5284.0,116.3676,116.4686,116.3423,116.4686,5284.0
2019-09-26 14:30:00,138.31,138.31,138.18,138.29,4422.0,116.4686,116.4686,116.3592,116.4518,4422.0
2019-09-26 15:00:00,138.22,138.41,138.19,138.37,26652.0,116.3928,116.5528,116.3676,116.5191,26652.0
2019-09-26 15:30:00,138.38,138.38,138.2,138.31,29208.0,116.5276,116.5276,116.376,116.4686,29208.0
2019-09-27 09:30:00,136.85,137.13,136.21,136.24,13898.0,116.7866,117.0256,116.2405,116.2661,13898.0
2019-09-27 10:00:00,136.28,136.33,136.15,136.15,2363.0,116.3002,116.3429,116.1893,116.1893,2363.0
2019-09-27 10:30:00,136.31,136.67,136.31,136.61,4209.0,116.3258,116.633,116.3258,116.5818,4209.0
2019-09-27 11:00:00,136.75,136.85,136.58,136.74,4400.0,116.7013,116.7866,116.5562,116.6928,4400.0
2019-09-27 11:30:00,136.76,136.82,136.09,136.57,2187.0,116.7098,116.761,116.1381,116.5477,2187.0
2019-09-27 12:00:00,136.48,136.54,136.48,136.51,400.0,116.4709,116.5221,116.4709,116.4965,400.0
2019-09-27 12:30:00,136.39,136.48,136.06,136.09,3613.0,116.3941,116.4709,116.1125,116.1381,3613.0
2019-09-27 13:00:00,136.09,136.32,136.05,136.17,2947.0,116.1381,116.3343,116.1039,116.2063,2947.0
2019-09-27 13:30:00,136.21,136.29,136.15,136.21,722.0,116.2405,116.3087,116.1893,116.2405,722.0
2019-09-27 14:00:00,136.23,136.23,136.13,136.16,2976.0,116.2575,116.2575,116.1722,116.1978,2976.0
2019-09-27 14:30:00,136.11,136.14,135.9,135.98,4418.0,116.1551,116.1807,115.9759,116.0442,4418.0
2019-09-27 15:00:00,136.0,136.22,136.0,136.16,6270.0,116.0613,116.249,116.0613,116.1978,6270.0
2019-09-27 15:30:00,136.15,136.37,136.15,136.29,17371.0,116.1893,116.377,116.1893,116.3087,17371.0
2019-09-30 09:30:00,133.55,134.2,133.11,134.1,18026.0,113.9704,114.5252,113.595,114.4398,18026.0
2019-09-30 10:00:00,134.09,134.25,133.99,134.12,34369.0,114.4313,114.5678,114.3459,114.4569,34369.0
2019-09-30 10:30:00,134.12,134.36,134.1,134.27,13034.0,114.4569,114.6617,114.4398,114.5849,13034.0
2019-09-30 11:00:00,134.29,134.4,134.25,134.32,7919.0,114.602,114.6958,114.5678,114.6276,7919.0
2019-09-30 11:30:00,134.32,134.38,134.2,134.38,4458.0,114.6276,114.6788,114.5252,114.6788,4458.0
2019-09-30 12:00:00,134.38,134.4,134.32,134.36,2997.0,114.6788,114.6958,114.6276,114.6617,2997.0
2019-09-30 12:30:00,134.36,134.49,134.36,134.45,3825.0,114.6617,114.7726,114.6617,114.7385,3825.0
2019-09-30 13:00:00,134.45,134.51,134.45,134.46,2855.0,114.7385,114.7897,114.7385,114.747,2855.0
2019-09-30 13:30:00,134.44,134.51,134.43,134.44,3324.0,114.73,114.7897,114.7214,114.73,3324.0
2019-09-30 14:00:00,134.42,134.55,134.39,134.54,4661.0,114.7129,114.8238,114.6873,114.8153,4661.0
2019-09-30 14:30:00,134.54,134.6,134.52,134.53,3950.0,114.8153,114.8665,114.7982,114.8068,3950.0
2019-09-30 15:00:00,134.53,134.68,134.51,134.62,11378.0,114.8068,114.9348,114.7897,114.8836,11378.0
2019-09-30 15:30:00,134.62,134.64,134.4,134.49,17691.0,114.8836,114.9006,114.6958,114.7726,17691.0
2019-10-01 09:30:00,134.63,134.63,134.29,134.58,17482.0,114.8921,114.8921,114.602,114.8494,17482.0
2019-10-01 10:00:00,134.55,134.59,134.03,134.19,44090.0,114.8238,114.858,114.3801,114.5166,44090.0
2019-10-01 10:30:00,134.18,134.18,133.39,133.39,14760.0,114.5081,114.5081,113.8339,113.8339,14760.0
2019-10-01 11:00:00,133.35,133.64,133.27,133.63,3251.0,113.7998,114.0473,113.7315,114.0387,3251.0
2019-10-01 11:30:00,133.6,133.66,133.25,133.3,7203.0,114.0131,114.0643,113.7144,113.7571,7203.0
2019-10-01 12:00:00,133.28,133.42,133.2,133.42,1041.0,113.74,113.8595,113.6718,113.8595,1041.0
2019-10-01 12:30:00,133.39,133.43,133.34,133.36,1052.0,113.8339,113.868,113.7912,113.8083,1052.0
2019-10-01 13:00:00,133.38,133.41,133.21,133.23,3960.0,113.8254,113.851,113.6803,113.6974,3960.0
2019-10-01 13:30:00,133.19,133.19,133.02,133.03,13778.0,113.6632,113.6632,113.5181,113.5267,13778.0
2019-10-01 14:00:00,133.0,133.05,132.98,133.01,6879.0,113.5011,113.5437,113.484,113.5096,6879.0
2019-10-01 14:30:00,133.05,133.17,133.02,133.05,18547.0,113.5437,113.6462,113.5181,113.5437,18547.0
2019-10-01 15:00:00,133.05,133.29,133.02,133.29,7884.0,113.5437,113.7486,113.5181,113.7486,7884.0
2019-10-01 15:30:00,133.25,133.46,133.16,133.24,45094.0,113.7144,113.8936,113.6376,113.7059,45094.0
2019-10-02 09:30:00,132.22,132.48,131.63,131.9,11808.0,112.8354,113.0573,112.3319,112.5623,11808.0
2019-10-02 10:00:00,131.87,132.0,131.76,131.87,7021.0,112.5367,112.6477,112.4429,112.5367,7021.0
2019-10-02 10:30:00,131.78,131.79,131.47,131.49,9530.0,112.4599,112.4685,112.1954,112.2125,9530.0
2019-10-02 11:00:00,131.45,131.61,131.41,131.45,3374.0,112.1783,112.3149,112.1442,112.1783,3374.0
2019-10-02 11:30:00,131.31,131.53,131.25,131.51,4006.0,112.0588,112.2466,112.0076,112.2295,4006.0
2019-10-02 12:00:00,131.47,131.47,131.22,131.24,3401.0,112.1954,112.1954,111.982,111.9991,3401.0
2019-10-02 12:30:00,131.35,131.35,130.98,131.19,3011.0,112.093,112.093,111.7772,111.9564,3011.0
2019-10-02 13:00:00,131.13,131.41,131.11,131.41,8562.0,111.9052,112.1442,111.8882,112.1442,8562.0
2019-10-02 13:30:00,131.44,131.44,131.35,131.42,2482.0,112.1698,112.1698,112.093,112.1527,2482.0
2019-10-02 14:00:00,131.39,131.55,131.36,131.53,2294.0,112.1271,112.2637,112.1015,112.2466,2294.0
2019-10-02 14:30:00,131.52,131.69,131.48,131.63,4636.0,112.2381,112.3831,112.2039,112.3319,4636.0
2019-10-02 15:00:00,131.64,131.79,131.53,131.65,4344.0,112.3405,112.4685,112.2466,112.349,4344.0
2019-10-02 15:30:00,131.64,131.72,131.39,131.4,16444.0,112.3405,112.4087,112.1271,112.1357,16444.0
2019-10-03 09:30:00,130.59,130.59,129.92,130.5,11715.0,111.4444,111.4444,110.8726,111.3676,11715.0
2019-10-03 10:00:00,130.5,130.62,129.74,130.62,8700.0,111.3676,111.47,110.719,111.47,8700.0
2019-10-03 10:30:00,130.62,130.69,130.34,130.34,6985.0,111.47,111.5297,111.2311,111.2311,6985.0
2019-10-03 11:00:00,130.42,131.0,130.37,130.53,11229.0,111.2993,111.7943,111.2567,111.3932,11229.0
2019-10-03 11:30:00,130.54,130.57,130.37,130.47,3964.0,111.4017,111.4273,111.2567,111.342,3964.0
2019-10-03 12:00:00,130.5,130.5,130.31,130.46,2658.0,111.3676,111.3676,111.2055,111.3335,2658.0
2019-10-03 12:30:00,130.56,130.77,130.56,130.76,3615.0,111.4188,111.598,111.4188,111.5895,3615.0
2019-10-03 13:00:00,130.74,130.9,130.7,130.89,4469.0,111.5724,111.709,111.5383,111.7004,4469.0
2019-10-03 13:30:00,130.86,131.05,130.81,131.0,3100.0,111.6748,111.837,111.6322,111.7943,3100.0
2019-10-03 14:00:00,130.91,131.12,130.85,131.12,6945.0,111.7175,111.8967,111.6663,111.8967,6945.0
2019-10-03 14:30:00,131.06,131.1,131.01,131.06,2806.0,111.8455,111.8796,111.8028,111.8455,2806.0
2019-10-03 15:00:00,131.09,131.16,131.03,131.08,8946.0,111.8711,111.9308,111.8199,111.8626,8946.0
2019-10-03 15:30:00,131.08,131.22,130.91,131.2,14521.0,111.8626,111.982,111.7175,111.965,14521.0
2019-10-04 09:30:00,131.35,131.52,131.1,131.28,5298.0,112.093,112.2381,111.8796,112.0332,5298.0
2019-10-04 10:00:00,131.22,131.47,131.15,131.27,8112.0,111.982,112.1954,111.9223,112.0247,8112.0
2019-10-04 10:30:00,131.33,131.33,131.16,131.22,3772.0,112.0759,112.0759,111.9308,111.982,3772.0
2019-10-04 11:00:00,131.17,131.4,131.17,131.38,4154.0,111.9394,112.1357,111.9394,112.1186,4154.0
2019-10-04 11:30:00,131.4,131.61,131.39,131.56,5240.0,112.1357,112.3149,112.1271,112.2722,5240.0
2019-10-04 12:00:00,131.58,131.68,131.58,131.62,3506.0,112.2893,112.3746,112.2893,112.3234,3506.0
2019-10-04 12:30:00,131.66,131.68,131.63,131.67,1231.0,112.3575,112.3746,112.3319,112.3661,1231.0
2019-10-04 13:00:00,131.67,131.75,131.62,131.75,1589.0,112.3661,112.4343,112.3234,112.4343,1589.0
2019-10-04 13:30:00,131.7,131.85,131.66,131.7,2240.0,112.3917,112.5197,112.3575,112.3917,2240.0
2019-10-04 14:00:00,131.7,131.79,131.65,131.76,4003.0,112.3917,112.4685,112.349,112.4429,4003.0
2019-10-04 14:30:00,131.74,131.77,131.54,131.59,6084.0,112.4258,112.4514,112.2551,112.2978,6084.0
2019-10-04 15:00:00,131.59,131.7,131.56,131.7,7241.0,112.2978,112.3917,112.2722,112.3917,7241.0
2019-10-04 15:30:00,131.68,131.96,131.68,131.82,14120.0,112.3746,112.6136,112.3746,112.4941,14120.0
2019-10-07 09:30:00,131.2,131.47,130.98,131.26,11243.0,111.965,112.1954,111.7772,112.0162,11243.0
2019-10-07 10:00:00,131.27,131.47,131.27,131.4,3376.0,112.0247,112.1954,112.0247,112.1357,3376.0
2019-10-07 10:30:00,131.39,131.49,131.34,131.4,3284.0,112.1271,112.2125,112.0845,112.1357,3284.0
2019-10-07 11:00:00,131.57,131.79,131.45,131.68,19765.0,112.2807,112.4685,112.1783,112.3746,19765.0
2019-10-07 11:30:00,131.81,131.87,131.68,131.76,7558.0,112.4855,112.5367,112.3746,112.4429,7558.0
2019-10-07 12:00:00,131.78,131.82,131.71,131.72,3190.0,112.4599,112.4941,112.4002,112.4087,3190.0
2019-10-07 12:30:00,131.7,131.72,131.64,131.66,2579.0,112.3917,112.4087,112.3405,112.3575,2579.0
2019-10-07 13:00:00,131.7,131.74,131.5,131.6,4599.0,112.3917,112.4258,112.221,112.3063,4599.0
2019-10-07 13:30:00,131.63,131.78,131.63,131.74,5150.0,112.3319,112.4599,112.3319,112.4258,5150.0
2019-10-07 14:00:00,131.73,131.73,131.5,131.53,6081.0,112.4173,112.4173,112.221,112.2466,6081.0
2019-10-07 14:30:00,131.51,131.51,131.2,131.29,22200.0,112.2295,112.2295,111.965,112.0418,22200.0
2019-10-07 15:00:00,131.29,131.45,131.24,131.39,9458.0,112.0418,112.1783,111.9991,112.1271,9458.0
2019-10-07 15:30:00,131.39,131.39,131.15,131.18,35342.0,112.1271,112.1271,111.9223,111.9479,35342.0
2019-10-08 09:30:00,131.87,131.96,131.48,131.67,7498.0,112.5367,112.6136,112.2039,112.3661,7498.0
2019-10-08 10:00:00,131.55,131.58,131.44,131.58,1807.0,112.2637,112.2893,112.1698,112.2893,1807.0
2019-10-08 10:30:00,131.57,131.66,131.49,131.61,3623.0,112.2807,112.3575,112.2125,112.3149,3623.0
2019-10-08 11:00:00,131.57,131.61,131.33,131.33,3052.0,112.2807,112.3149,112.0759,112.0759,3052.0
2019-10-08 11:30:00,131.34,131.45,131.18,131.45,4129.0,112.0845,112.1783,111.9479,112.1783,4129.0
2019-10-08 12:00:00,131.51,131.73,131.51,131.73,1888.0,112.2295,112.4173,112.2295,112.4173,1888.0
2019-10-08 12:30:00,131.69,131.88,131.67,131.86,1711.0,112.3831,112.5453,112.3661,112.5282,1711.0
2019-10-08 13:00:00,131.83,132.07,131.82,131.91,5877.0,112.5026,112.7074,112.4941,112.5709,5877.0
2019-10-08 13:30:00,131.91,132.08,131.88,131.9,5170.0,112.5709,112.716,112.5453,112.5623,5170.0
2019-10-08 14:00:00,131.88,131.9,131.83,131.9,10033.0,112.5453,112.5623,112.5026,112.5623,10033.0
2019-10-08 14:30:00,131.89,132.17,131.75,131.86,5187.0,112.5538,112.7928,112.4343,112.5282,5187.0
2019-10-08 15:00:00,131.81,131.87,131.59,131.64,5925.0,112.4855,112.5367,112.2978,112.3405,5925.0
2019-10-08 15:30:00,131.65,131.73,131.36,131.45,17961.0,112.349,112.4173,112.1015,112.1783,17961.0
2019-10-09 09:30:00,132.89,133.23,132.71,133.11,9159.0,113.4072,113.6974,113.2536,113.595,9159.0
2019-10-09 10:00:00,133.12,133.13,132.85,133.11,4544.0,113.6035,113.612,113.3731,113.595,4544.0
2019-10-09 10:30:00,133.07,133.12,132.97,133.01,5089.0,113.5608,113.6035,113.4755,113.5096,5089.0
2019-10-09 11:00:00,132.98,132.98,132.77,132.88,3793.0,113.484,113.484,113.3048,113.3987,3793.0
2019-10-09 11:30:00,132.98,133.13,132.93,133.13,1702.0,113.484,113.612,113.4413,113.612,1702.0
2019-10-09 12:00:00,133.12,133.27,133.11,133.21,3909.0,113.6035,113.7315,113.595,113.6803,3909.0
2019-10-09 12:30:00,133.19,133.22,133.13,133.21,4556.0,113.6632,113.6888,113.612,113.6803,4556.0
2019-10-09 13:00:00,133.21,133.27,133.11,133.25,8564.0,113.6803,113.7315,113.595,113.7144,8564.0
2019-10-09 13:30:00,133.31,133.32,133.25,133.31,4286.0,113.7656,113.7742,113.7144,113.7656,4286.0
2019-10-09 14:00:00,133.31,133.41,133.26,133.36,4641.0,113.7656,113.851,113.723,113.8083,4641.0
2019-10-09 14:30:00,133.36,133.42,133.32,133.38,8857.0,113.8083,113.8595,113.7742,113.8254,8857.0
2019-10-09 15:00:00,133.34,133.37,133.31,133.35,5296.0,113.7912,113.8168,113.7656,113.7998,5296.0
2019-10-09 15:30:00,133.36,133.38,133.02,133.02,19643.0,113.8083,113.8254,113.5181,113.5181,19643.0
2019-10-10 09:30:00,132.46,132.88,132.3,132.84,7638.0,113.0402,113.3987,112.9037,113.3645,7638.0
2019-10-10 10:00:00,132.8,132.81,132.63,132.7,3374.0,113.3304,113.3389,113.1853,113.2451,3374.0
2019-10-10 10:30:00,132.71,132.78,132.47,132.67,2703.0,113.2536,113.3133,113.0488,113.2195,2703.0
2019-10-10 11:00:00,132.78,133.0,132.76,132.88,1632.0,113.3133,113.5011,113.2963,113.3987,1632.0
2019-10-10 11:30:00,132.93,132.96,132.79,132.89,1200.0,113.4413,113.4669,113.3219,113.4072,1200.0
2019-10-10 12:00:00,132.87,132.92,132.74,132.74,1740.0,113.3901,113.4328,113.2792,113.2792,1740.0
2019-10-10 12:30:00,132.73,132.73,132.57,132.68,3650.0,113.2707,113.2707,113.1341,113.228,3650.0
2019-10-10 13:00:00,132.67,132.72,132.65,132.67,1854.0,113.2195,113.2621,113.2024,113.2195,1854.0
2019-10-10 13:30:00,132.65,132.8,132.61,132.75,3352.0,113.2024,113.3304,113.1683,113.2877,3352.0
2019-10-10 14:00:00,132.73,132.73,132.36,132.55,2252.0,113.2707,113.2707,112.9549,113.1171,2252.0
2019-10-10 14:30:00,132.57,132.6,132.44,132.5,1736.0,113.1341,113.1597,113.0232,113.0744,1736.0
2019-10-10 15:00:00,132.51,132.55,132.39,132.53,5164.0,113.0829,113.1171,112.9805,113.1,5164.0
2019-10-10 15:30:00,132.57,132.63,132.45,132.56,11294.0,113.1341,113.1853,113.0317,113.1256,11294.0
2019-10-11 09:30:00,135.2,135.44,135.06,135.34,14357.0,115.3785,115.5834,115.2591,115.498,14357.0
2019-10-11 10:00:00,135.43,135.59,135.41,135.54,3809.0,115.5748,115.7114,115.5578,115.6687,3809.0
2019-10-11 10:30:00,135.53,135.62,135.44,135.53,3601.0,115.6602,115.737,115.5834,115.6602,3601.0
2019-10-11 11:00:00,135.59,136.05,135.59,135.98,4573.0,115.7114,116.1039,115.7114,116.0442,4573.0
2019-10-11 11:30:00,135.99,136.22,135.79,135.81,5003.0,116.0527,116.249,115.882,115.8991,5003.0
2019-10-11 12:00:00,135.87,135.87,135.7,135.71,2479.0,115.9503,115.9503,115.8052,115.8138,2479.0
2019-10-11 12:30:00,135.81,135.89,135.66,135.89,3298.0,115.8991,115.9674,115.7711,115.9674,3298.0
2019-10-11 13:00:00,135.83,136.09,135.81,136.01,2108.0,115.9162,116.1381,115.8991,116.0698,2108.0
2019-10-11 13:30:00,135.92,136.04,135.92,135.99,1154.0,115.993,116.0954,115.993,116.0527,1154.0
2019-10-11 14:00:00,136.03,136.06,135.85,135.95,1854.0,116.0869,116.1125,115.9332,116.0186,1854.0
2019-10-11 14:30:00,135.96,136.02,135.87,136.02,1355.0,116.0271,116.0783,115.9503,116.0783,1355.0
2019-10-11 15:00:00,136.01,136.01,135.87,135.95,2932.0,116.0698,116.0698,115.9503,116.0186,2932.0
2019-10-11 15:30:00,135.95,136.1,135.43,135.43,24883.0,116.0186,116.1466,115.5748,115.5748,24883.0
2019-10-14 09:30:00,135.28,135.56,135.28,135.51,2391.0,115.4468,115.6858,115.4468,115.6431,2391.0
2019-10-14 10:00:00,135.52,135.56,135.24,135.24,2229.0,115.6516,115.6858,115.4127,115.4127,2229.0
2019-10-14 10:30:00,135.31,135.31,135.3,135.31,100.0,115.4724,115.4724,115.4639,115.4724,100.0
2019-10-14 11:00:00,135.33,135.33,135.13,135.13,2403.0,115.4895,115.4895,115.3188,115.3188,2403.0
2019-10-14 11:30:00,135.17,135.3,135.17,135.3,1169.0,115.3529,115.4639,115.3529,115.4639,1169.0
2019-10-14 12:00:00,135.29,135.31,135.23,135.28,1308.0,115.4553,115.4724,115.4041,115.4468,1308.0
2019-10-14 12:30:00,135.19,135.23,135.18,135.21,510.0,115.37,115.4041,115.3615,115.3871,510.0
2019-10-14 13:00:00,135.24,135.35,135.19,135.19,1353.0,115.4127,115.5066,115.37,115.37,1353.0
2019-10-14 13:30:00,135.17,135.22,135.13,135.16,1114.0,115.3529,115.3956,115.3188,115.3444,1114.0
2019-10-14 14:00:00,135.16,135.21,135.16,135.19,2220.0,115.3444,115.3871,115.3444,115.37,2220.0
2019-10-14 14:30:00,135.19,135.19,135.08,135.08,1400.0,115.37,115.37,115.2761,115.2761,1400.0
2019-10-14 15:00:00,135.06,135.1,135.05,135.09,2226.0,115.2591,115.2932,115.2505,115.2847,2226.0
2019-10-14 15:30:00,135.11,135.16,135.02,135.08,9022.0,115.3017,115.3444,115.2249,115.2761,9022.0
2019-10-15 09:30:00,136.8,136.94,136.38,136.51,5897.0,116.744,116.8634,116.3855,116.4965,5897.0
2019-10-15 10:00:00,136.54,137.03,136.43,136.9,8941.0,116.5221,116.9402,116.4282,116.8293,8941.0
2019-10-15 10:30:00,136.95,137.26,136.87,137.25,10259.0,116.872,117.1365,116.8037,117.128,10259.0
2019-10-15 11:00:00,137.19,137.32,137.02,137.17,12015.0,117.0768,117.1877,116.9317,117.0597,12015.0
2019-10-15 11:30:00,137.2,137.36,137.02,137.13,8184.0,117.0853,117.2219,116.9317,117.0256,8184.0
2019-10-15 12:00:00,137.14,137.18,137.04,137.04,3618.0,117.0341,117.0683,116.9488,116.9488,3618.0
2019-10-15 12:30:00,137.03,137.1,136.99,137.1,5111.0,116.9402,117.0,116.9061,117.0,5111.0
2019-10-15 13:00:00,137.17,137.18,137.1,137.18,4634.0,117.0597,117.0683,117.0,117.0683,4634.0
2019-10-15 13:30:00,137.14,137.17,137.12,137.17,3558.0,117.0341,117.0597,117.0171,117.0597,3558.0
2019-10-15 14:00:00,137.11,137.14,137.08,137.14,6254.0,117.0085,117.0341,116.9829,117.0341,6254.0
2019-10-15 14:30:00,137.14,137.15,137.02,137.03,11644.0,117.0341,117.0427,116.9317,116.9402,11644.0
2019-10-15 15:00:00,137.02,137.03,136.88,136.93,8885.0,116.9317,116.9402,116.8122,116.8549,8885.0
2019-10-15 15:30:00,136.95,136.96,136.85,136.87,21821.0,116.872,116.8805,116.7866,116.8037,21821.0
2019-10-16 09:30:00,137.18,137.4,137.1,137.16,6185.0,117.0683,117.256,117.0,117.0512,6185.0
2019-10-16 10:00:00,137.2,137.31,137.15,137.26,3239.0,117.0853,117.1792,117.0427,117.1365,3239.0
2019-10-16 10:30:00,137.27,137.3,137.13,137.29,2909.0,117.1451,117.1707,117.0256,117.1621,2909.0
2019-10-16 11:00:00,137.26,137.38,137.26,137.26,1656.0,117.1365,117.2389,117.1365,117.1365,1656.0
2019-10-16 11:30:00,137.31,137.43,137.24,137.33,2694.0,117.1792,117.2816,117.1195,117.1963,2694.0
2019-10-16 12:00:00,137.34,137.37,137.26,137.36,1978.0,117.2048,117.2304,117.1365,117.2219,1978.0
2019-10-16 12:30:00,137.3,137.31,137.17,137.19,9101.0,117.1707,117.1792,117.0597,117.0768,9101.0
2019-10-16 13:00:00,137.17,137.2,137.03,137.05,9635.0,117.0597,117.0853,116.9402,116.9573,9635.0
2019-10-16 13:30:00,137.05,137.08,136.93,136.94,16522.0,116.9573,116.9829,116.8549,116.8634,16522.0
2019-10-16 14:00:00,136.94,136.97,136.88,136.91,4472.0,116.8634,116.889,116.8122,116.8378,4472.0
2019-10-16 14:30:00,136.89,136.96,136.83,136.83,12909.0,116.8208,116.8805,116.7696,116.7696,12909.0
2019-10-16 15:00:00,136.81,136.81,136.69,136.72,8788.0,116.7525,116.7525,116.6501,116.6757,8788.0
2019-10-16 15:30:00,136.7,136.81,136.59,136.74,32141.0,116.6586,116.7525,116.5648,116.6928,32141.0
2019-10-17 09:30:00,136.18,136.35,136.1,136.26,9473.0,116.2149,116.3599,116.1466,116.2831,9473.0
2019-10-17 10:00:00,136.22,136.31,136.07,136.14,8772.0,116.249,116.3258,116.121,116.1807,8772.0
2019-10-17 10:30:00,136.11,136.17,135.93,135.93,3417.0,116.1551,116.2063,116.0015,116.0015,3417.0
2019-10-17 11:00:00,135.89,136.04,135.89,136.02,1041.0,115.9674,116.0954,115.9674,116.0783,1041.0
2019-10-17 11:30:00,135.92,135.94,135.8,135.8,1689.0,115.993,116.0101,115.8906,115.8906,1689.0
2019-10-17 12:00:00,135.73,135.73,135.61,135.69,1818.0,115.8308,115.8308,115.7284,115.7967,1818.0
2019-10-17 12:30:00,135.73,135.82,135.72,135.81,1650.0,115.8308,115.9076,115.8223,115.8991,1650.0
2019-10-17 13:00:00,135.79,135.87,135.77,135.85,1911.0,115.882,115.9503,115.865,115.9332,1911.0
2019-10-17 13:30:00,135.86,135.89,135.85,135.86,1727.0,115.9418,115.9674,115.9332,115.9418,1727.0
2019-10-17 14:00:00,135.79,135.79,135.7,135.78,6095.0,115.882,115.882,115.8052,115.8735,6095.0
2019-10-17 14:30:00,135.77,135.89,135.77,135.85,2423.0,115.865,115.9674,115.865,115.9332,2423.0
2019-10-17 15:00:00,135.85,136.01,135.79,135.88,5752.0,115.9332,116.0698,115.882,115.9588,5752.0
2019-10-17 15:30:00,135.84,136.0,135.84,135.99,13394.0,115.9247,116.0613,115.9247,116.0527,13394.0
2019-10-18 09:30:00,135.92,135.98,135.78,135.81,10664.0,115.993,116.0442,115.8735,115.8991,10664.0
2019-10-18 10:00:00,135.81,135.81,135.62,135.69,2317.0,115.8991,115.8991,115.737,115.7967,2317.0
2019-10-18 10:30:00,135.7,135.75,135.57,135.66,2470.0,115.8052,115.8479,115.6943,115.7711,2470.0
2019-10-18 11:00:00,135.69,135.8,135.68,135.75,2174.0,115.7967,115.8906,115.7882,115.8479,2174.0
2019-10-18 11:30:00,135.77,135.85,135.64,135.64,1754.0,115.865,115.9332,115.754,115.754,1754.0
2019-10-18 12:00:00,135.55,135.59,135.38,135.43,1131.0,115.6772,115.7114,115.5322,115.5748,1131.0
2019-10-18 12:30:00,135.45,135.6,135.45,135.6,1566.0,115.5919,115.7199,115.5919,115.7199,1566.0
2019-10-18 13:00:00,135.56,135.56,135.39,135.4,11211.0,115.6858,115.6858,115.5407,115.5492,11211.0
2019-10-18 13:30:00,135.52,135.61,135.48,135.59,6351.0,115.6516,115.7284,115.6175,115.7114,6351.0
2019-10-18 14:00:00,135.59,135.63,135.49,135.54,4577.0,115.7114,115.7455,115.626,115.6687,4577.0
2019-10-18 14:30:00,135.55,135.6,135.54,135.59,5948.0,115.6772,115.7199,115.6687,115.7114,5948.0
2019-10-18 15:00:00,135.63,135.76,135.62,135.72,3650.0,115.7455,115.8564,115.737,115.8223,3650.0
2019-10-18 15:30:00,135.71,135.78,135.63,135.77,22467.0,115.8138,115.8735,115.7455,115.865,22467.0
2019-10-21 09:30:00,136.42,136.7,136.27,136.31,6149.0,116.4197,116.6586,116.2917,116.3258,6149.0
2019-10-21 10:00:00,136.33,136.39,136.24,136.32,10926.0,116.3429,116.3941,116.2661,116.3343,10926.0
2019-10-21 10:30:00,136.34,136.34,136.21,136.24,6721.0,116.3514,116.3514,116.2405,116.2661,6721.0
2019-10-21 11:00:00,136.31,136.54,136.29,136.54,4765.0,116.3258,116.5221,116.3087,116.5221,4765.0
2019-10-21 11:30:00,136.52,136.54,136.44,136.51,3116.0,116.505,116.5221,116.4367,116.4965,3116.0
2019-10-21 12:00:00,136.48,136.56,136.48,136.49,2387.0,116.4709,116.5392,116.4709,116.4794,2387.0
2019-10-21 12:30:00,136.51,136.6,136.48,136.5,4085.0,116.4965,116.5733,116.4709,116.488,4085.0
2019-10-21 13:00:00,136.49,136.51,136.29,136.29,3362.0,116.4794,116.4965,116.3087,116.3087,3362.0
2019-10-21 13:30:00,136.3,136.37,136.28,136.37,1316.0,116.3173,116.377,116.3002,116.377,1316.0
2019-10-21 14:00:00,136.43,136.49,136.42,136.48,970.0,116.4282,116.4794,116.4197,116.4709,970.0
2019-10-21 14:30:00,136.47,136.48,136.36,136.39,3006.0,116.4623,116.4709,116.3685,116.3941,3006.0
2019-10-21 15:00:00,136.39,136.42,136.36,136.41,4692.0,116.3941,116.4197,116.3685,116.4111,4692.0
2019-10-21 15:30:00,136.4,136.4,136.29,136.35,7138.0,116.4026,116.4026,116.3087,116.3599,7138.0
2019-10-22 09:30:00,136.6,136.92,136.44,136.91,7325.0,116.5733,116.8464,116.4367,116.8378,7325.0
2019-10-22 10:00:00,136.78,136.78,136.62,136.74,1867.0,116.7269,116.7269,116.5904,116.6928,1867.0
2019-10-22 10:30:00,136.75,136.85,136.71,136.77,2082.0,116.7013,116.7866,116.6672,116.7184,2082.0
2019-10-22 11:00:00,136.76,136.89,136.73,136.81,1996.0,116.7098,116.8208,116.6842,116.7525,1996.0
2019-10-22 11:30:00,136.81,136.89,136.81,136.83,1551.0,116.7525,116.8208,116.7525,116.7696,1551.0
2019-10-22 12:00:00,136.82,136.98,136.77,136.98,2600.0,116.761,116.8976,116.7184,116.8976,2600.0
2019-10-22 12:30:00,136.98,136.99,136.91,136.91,1707.0,116.8976,116.9061,116.8378,116.8378,1707.0
2019-10-22 13:00:00,136.94,136.96,136.91,136.92,2788.0,116.8634,116.8805,116.8378,116.8464,2788.0
2019-10-22 13:30:00,136.92,136.96,136.9,136.9,3804.0,116.8464,116.8805,116.8293,116.8293,3804.0
2019-10-22 14:00:00,136.91,136.94,136.89,136.89,1283.0,116.8378,116.8634,116.8208,116.8208,1283.0
2019-10-22 14:30:00,136.81,136.81,136.46,136.46,1356.0,116.7525,116.7525,116.4538,116.4538,1356.0
2019-10-22 15:00:00,136.47,136.54,136.3,136.54,5890.0,116.4623,116.5221,116.3173,116.5221,5890.0
2019-10-22 15:30:00,136.54,136.6,136.3,136.41,8013.0,116.5221,116.5733,116.3173,116.4111,8013.0
2019-10-23 09:30:00,136.75,136.89,136.61,136.82,8792.0,116.7013,116.8208,116.5818,116.761,8792.0
2019-10-23 10:00:00,136.84,136.86,136.7,136.81,2405.0,116.7781,116.7952,116.6586,116.7525,2405.0
2019-10-23 10:30:00,136.81,136.96,136.74,136.95,3885.0,116.7525,116.8805,116.6928,116.872,3885.0
2019-10-23 11:00:00,136.99,137.09,136.98,137.01,3504.0,116.9061,116.9915,116.8976,116.9232,3504.0
2019-10-23 11:30:00,136.95,137.07,136.92,136.96,4858.0,116.872,116.9744,116.8464,116.8805,4858.0
2019-10-23 12:00:00,136.95,136.99,136.89,136.89,6801.0,116.872,116.9061,116.8208,116.8208,6801.0
2019-10-23 12:30:00,136.94,137.03,136.91,136.98,2850.0,116.8634,116.9402,116.8378,116.8976,2850.0
2019-10-23 13:00:00,136.95,137.05,136.93,137.0,3800.0,116.872,116.9573,116.8549,116.9146,3800.0
2019-10-23 13:30:00,136.99,137.08,136.99,137.0,3003.0,116.9061,116.9829,116.9061,116.9146,3003.0
2019-10-23 14:00:00,136.99,137.05,136.93,136.96,3289.0,116.9061,116.9573,116.8549,116.8805,3289.0
2019-10-23 14:30:00,136.96,136.97,136.91,136.96,2909.0,116.8805,116.889,116.8378,116.8805,2909.0
2019-10-23 15:00:00,136.96,137.15,136.94,137.07,6668.0,116.8805,117.0427,116.8634,116.9744,6668.0
2019-10-23 15:30:00,137.11,137.31,137.1,137.31,16248.0,117.0085,117.1792,117.0,117.1792,16248.0
2019-10-24 09:30:00,137.9,138.0,137.69,137.88,21946.0,117.6827,117.768,117.5035,117.6656,21946.0
2019-10-24 10:00:00,137.78,137.94,137.67,137.94,10237.0,117.5803,117.7168,117.4864,117.7168,10237.0
2019-10-24 10:30:00,137.94,138.13,137.9,138.0,9873.0,117.7168,117.879,117.6827,117.768,9873.0
2019-10-24 11:00:00,138.05,138.12,137.99,138.01,3161.0,117.8107,117.8704,117.7595,117.7766,3161.0
2019-10-24 11:30:00,138.04,138.06,137.97,138.01,4503.0,117.8022,117.8192,117.7424,117.7766,4503.0
2019-10-24 12:00:00,138.0,138.0,137.9,138.0,6821.0,117.768,117.768,117.6827,117.768,6821.0
2019-10-24 12:30:00,137.99,138.01,137.94,138.01,2202.0,117.7595,117.7766,117.7168,117.7766,2202.0
2019-10-24 13:00:00,137.96,137.96,137.94,137.96,700.0,117.7339,117.7339,117.7168,117.7339,700.0
2019-10-24 13:30:00,137.94,137.94,137.9,137.93,4045.0,117.7168,117.7168,117.6827,117.7083,4045.0
2019-10-24 14:00:00,137.9,137.94,137.9,137.94,4306.0,117.6827,117.7168,117.6827,117.7168,4306.0
2019-10-24 14:30:00,137.9,137.94,137.9,137.93,2280.0,117.6827,117.7168,117.6827,117.7083,2280.0
2019-10-24 15:00:00,137.93,137.98,137.91,137.97,5062.0,117.7083,117.751,117.6912,117.7424,5062.0
2019-10-24 15:30:00,137.97,138.17,137.96,138.15,17278.0,117.7424,117.9131,117.7339,117.896,17278.0
2019-10-25 09:30:00,138.22,138.22,137.72,137.86,12253.0,117.9558,117.9558,117.5291,117.6486,12253.0
2019-10-25 10:00:00,137.82,138.14,137.81,137.93,6569.0,117.6144,117.8875,117.6059,117.7083,6569.0
2019-10-25 10:30:00,137.92,138.08,137.89,138.0,5576.0,117.6998,117.8363,117.6742,117.768,5576.0
2019-10-25 11:00:00,138.03,138.37,138.01,138.37,7615.0,117.7936,118.0838,117.7766,118.0838,7615.0
2019-10-25 11:30:00,138.31,138.44,138.25,138.39,11829.0,118.0326,118.1435,117.9814,118.1009,11829.0
2019-10-25 12:00:00,138.29,138.3,138.18,138.27,2273.0,118.0155,118.0241,117.9216,117.9985,2273.0
2019-10-25 12:30:00,138.25,138.35,138.23,138.31,8415.0,117.9814,118.0667,117.9643,118.0326,8415.0
2019-10-25 13:00:00,138.32,138.43,138.3,138.41,18512.0,118.0411,118.135,118.0241,118.1179,18512.0
2019-10-25 13:30:00,138.41,138.43,138.33,138.4,4158.0,118.1179,118.135,118.0497,118.1094,4158.0
2019-10-25 14:00:00,138.4,138.4,138.23,138.23,2187.0,118.1094,118.1094,117.9643,117.9643,2187.0
2019-10-25 14:30:00,138.26,138.31,138.17,138.2,5962.0,117.9899,118.0326,117.9131,117.9387,5962.0
2019-10-25 15:00:00,138.2,138.33,138.18,138.27,4189.0,117.9387,118.0497,117.9216,117.9985,4189.0
2019-10-25 15:30:00,138.3,138.33,138.16,138.29,16937.0,118.0241,118.0497,117.9046,118.0155,16937.0
2019-10-28 09:30:00,137.95,138.14,137.66,138.08,10246.0,117.7254,117.8875,117.4779,117.8363,10246.0
2019-10-28 10:00:00,137.98,138.22,137.98,138.15,5117.0,117.751,117.9558,117.751,117.896,5117.0
2019-10-28 10:30:00,138.17,138.18,138.04,138.16,6123.0,117.9131,117.9216,117.8022,117.9046,6123.0
2019-10-28 11:00:00,138.1,138.13,137.98,138.06,3660.0,117.8534,117.879,117.751,117.8192,3660.0
2019-10-28 11:30:00,138.05,138.11,138.0,138.05,3824.0,117.8107,117.8619,117.768,117.8107,3824.0
2019-10-28 12:00:00,138.08,138.17,138.06,138.1,3198.0,117.8363,117.9131,117.8192,117.8534,3198.0
2019-10-28 12:30:00,138.08,138.15,138.01,138.13,5818.0,117.8363,117.896,117.7766,117.879,5818.0
2019-10-28 13:00:00,138.15,138.21,138.12,138.16,4133.0,117.896,117.9473,117.8704,117.9046,4133.0
2019-10-28 13:30:00,138.16,138.29,138.12,138.21,4370.0,117.9046,118.0155,117.8704,117.9473,4370.0
2019-10-28 14:00:00,138.24,138.31,138.22,138.27,3149.0,117.9729,118.0326,117.9558,117.9985,3149.0
2019-10-28 14:30:00,138.27,138.29,138.23,138.28,2280.0,117.9985,118.0155,117.9643,118.007,2280.0
2019-10-28 15:00:00,138.28,138.33,138.19,138.31,7523.0,118.007,118.0497,117.9302,118.0326,7523.0
2019-10-28 15:30:00,138.31,138.36,138.13,138.34,19871.0,118.0326,118.0753,117.879,118.0582,19871.0
2019-10-29 09:30:00,138.2,138.72,138.2,138.62,10238.0,117.9387,118.3825,117.9387,118.2971,10238.0
2019-10-29 10:00:00,138.61,138.61,138.44,138.51,3270.0,118.2886,118.2886,118.1435,118.2033,3270.0
2019-10-29 10:30:00,138.52,138.69,138.52,138.64,6522.0,118.2118,118.3569,118.2118,118.3142,6522.0
2019-10-29 11:00:00,138.66,138.69,138.6,138.64,4933.0,118.3313,118.3569,118.2801,118.3142,4933.0
2019-10-29 11:30:00,138.6,138.67,138.5,138.5,5174.0,118.2801,118.3398,118.1947,118.1947,5174.0
2019-10-29 12:00:00,138.57,138.68,138.57,138.61,5329.0,118.2545,118.3483,118.2545,118.2886,5329.0
2019-10-29 12:30:00,138.68,138.69,138.62,138.63,3988.0,118.3483,118.3569,118.2971,118.3057,3988.0
2019-10-29 13:00:00,138.62,138.67,138.62,138.65,2773.0,118.2971,118.3398,118.2971,118.3227,2773.0
2019-10-29 13:30:00,138.65,138.69,138.63,138.69,2772.0,118.3227,118.3569,118.3057,118.3569,2772.0
2019-10-29 14:00:00,138.66,138.74,138.61,138.74,44334.0,118.3313,118.3995,118.2886,118.3995,44334.0
2019-10-29 14:30:00,138.72,138.74,138.62,138.64,6310.0,118.3825,118.3995,118.2971,118.3142,6310.0
2019-10-29 15:00:00,138.64,138.68,138.62,138.65,3400.0,118.3142,118.3483,118.2971,118.3227,3400.0
2019-10-29 15:30:00,138.66,138.74,138.62,138.68,15635.0,118.3313,118.3995,118.2971,118.3483,15635.0
2019-10-30 09:30:00,137.42,138.74,137.42,138.32,13195.0,117.2731,118.3995,117.2731,118.0411,13195.0
2019-10-30 10:00:00,138.26,138.35,137.93,138.3,13401.0,117.9899,118.0667,117.7083,118.0241,13401.0
2019-10-30 10:30:00,138.27,138.34,138.26,138.29,3287.0,117.9985,118.0582,117.9899,118.0155,3287.0
2019-10-30 11:00:00,138.28,138.4,138.24,138.34,8515.0,118.007,118.1094,117.9729,118.0582,8515.0
2019-10-30 11:30:00,138.32,138.37,138.27,138.27,2884.0,118.0411,118.0838,117.9985,117.9985,2884.0
2019-10-30 12:00:00,138.29,138.52,138.28,138.49,5121.0,118.0155,118.2118,118.007,118.1862,5121.0
2019-10-30 12:30:00,138.47,138.52,138.37,138.4,2500.0,118.1691,118.2118,118.0838,118.1094,2500.0
2019-10-30 13:00:00,138.4,138.44,138.36,138.44,1200.0,118.1094,118.1435,118.0753,118.1435,1200.0
2019-10-30 13:30:00,138.4,138.46,138.32,138.4,5850.0,118.1094,118.1606,118.0411,118.1094,5850.0
2019-10-30 14:00:00,138.26,138.51,138.25,138.45,2940.0,117.9899,118.2033,117.9814,118.1521,2940.0
2019-10-30 14:30:00,138.49,138.7,138.19,138.68,8661.0,118.1862,118.3654,117.9302,118.3483,8661.0
2019-10-30 15:00:00,138.72,139.09,138.71,139.01,10630.0,118.3825,118.6982,118.3739,118.63,10630.0
2019-10-30 15:30:00,139.01,139.09,138.88,139.04,10702.0,118.63,118.6982,118.519,118.6556,10702.0
2019-10-31 09:30:00,138.7,138.86,138.63,138.76,7705.0,118.3654,118.502,118.3057,118.4166,7705.0
2019-10-31 10:00:00,138.69,138.72,138.53,138.53,8091.0,118.3569,118.3825,118.2203,118.2203,8091.0
2019-10-31 10:30:00,138.53,138.62,138.38,138.6,3189.0,118.2203,118.2971,118.0923,118.2801,3189.0
2019-10-31 11:00:00,138.59,138.59,138.46,138.5,6619.0,118.2715,118.2715,118.1606,118.1947,6619.0
2019-10-31 11:30:00,138.48,138.51,138.42,138.47,4367.0,118.1777,118.2033,118.1265,118.1691,4367.0
2019-10-31 12:00:00,138.44,138.44,138.35,138.42,3517.0,118.1435,118.1435,118.0667,118.1265,3517.0
2019-10-31 12:30:00,138.35,138.38,138.25,138.38,3767.0,118.0667,118.0923,117.9814,118.0923,3767.0
2019-10-31 13:00:00,138.4,138.46,138.39,138.44,2431.0,118.1094,118.1606,118.1009,118.1435,2431.0
2019-10-31 13:30:00,138.45,138.53,138.4,138.4,2627.0,118.1521,118.2203,118.1094,118.1094,2627.0
2019-10-31 14:00:00,138.4,138.46,138.25,138.46,7129.0,118.1094,118.1606,117.9814,118.1606,7129.0
2019-10-31 14:30:00,138.47,138.57,138.33,138.43,7204.0,118.1691,118.2545,118.0497,118.135,7204.0
2019-10-31 15:00:00,138.42,138.5,138.4,138.44,10206.0,118.1265,118.1947,118.1094,118.1435,10206.0
2019-10-31 15:30:00,138.43,138.65,138.43,138.54,42305.0,118.135,118.3227,118.135,118.2289,42305.0
2019-11-01 09:30:00,139.62,139.83,139.5,139.83,6128.0,119.1505,119.3297,119.0481,119.3297,6128.0
2019-11-01 10:00:00,139.8,140.09,139.75,139.9,16636.0,119.3041,119.5516,119.2615,119.3895,16636.0
2019-11-01 10:30:00,139.89,139.9,139.82,139.82,2527.0,119.3809,119.3895,119.3212,119.3212,2527.0
2019-11-01 11:00:00,139.79,139.81,139.59,139.61,6312.0,119.2956,119.3127,119.1249,119.142,6312.0
2019-11-01 11:30:00,139.65,139.7,139.63,139.67,3509.0,119.1761,119.2188,119.1591,119.1932,3509.0
2019-11-01 12:00:00,139.62,139.62,139.46,139.49,2700.0,119.1505,119.1505,119.014,119.0396,2700.0
2019-11-01 12:30:00,139.49,139.59,139.47,139.51,3315.0,119.0396,119.1249,119.0225,119.0567,3315.0
2019-11-01 13:00:00,139.45,139.61,139.45,139.61,2100.0,119.0055,119.142,119.0055,119.142,2100.0
2019-11-01 13:30:00,139.61,139.61,139.52,139.58,3604.0,119.142,119.142,119.0652,119.1164,3604.0
2019-11-01 14:00:00,139.55,139.61,139.53,139.61,2634.0,119.0908,119.142,119.0737,119.142,2634.0
2019-11-01 14:30:00,139.6,139.6,139.52,139.53,3115.0,119.1335,119.1335,119.0652,119.0737,3115.0
2019-11-01 15:00:00,139.54,139.65,139.51,139.64,5324.0,119.0823,119.1761,119.0567,119.1676,5324.0
2019-11-01 15:30:00,139.65,139.8,139.63,139.8,14860.0,119.1761,119.3041,119.1591,119.3041,14860.0
2019-11-04 09:30:00,140.03,140.63,140.03,140.5,16905.0,119.5004,120.0125,119.5004,119.9015,16905.0
2019-11-04 10:00:00,140.5,140.53,140.38,140.38,11459.0,119.9015,119.9271,119.7991,119.7991,11459.0
2019-11-04 10:30:00,140.42,140.43,140.3,140.38,3704.0,119.8332,119.8418,119.7308,119.7991,3704.0
2019-11-04 11:00:00,140.34,140.41,140.34,140.38,4220.0,119.765,119.8247,119.765,119.7991,4220.0
2019-11-04 11:30:00,140.35,140.43,140.24,140.42,4007.0,119.7735,119.8418,119.6796,119.8332,4007.0
2019-11-04 12:00:00,140.38,140.41,140.35,140.38,3235.0,119.7991,119.8247,119.7735,119.7991,3235.0
2019-11-04 12:30:00,140.38,140.45,140.33,140.44,3496.0,119.7991,119.8588,119.7564,119.8503,3496.0
2019-11-04 13:00:00,140.43,140.49,140.39,140.47,4833.0,119.8418,119.893,119.8076,119.8759,4833.0
2019-11-04 13:30:00,140.46,140.46,140.35,140.35,2606.0,119.8674,119.8674,119.7735,119.7735,2606.0
2019-11-04 14:00:00,140.36,140.37,140.28,140.35,2425.0,119.782,119.7906,119.7138,119.7735,2425.0
2019-11-04 14:30:00,140.37,140.41,140.32,140.33,3373.0,119.7906,119.8247,119.7479,119.7564,3373.0
2019-11-04 15:00:00,140.32,140.36,140.25,140.31,4179.0,119.7479,119.782,119.6882,119.7394,4179.0
2019-11-04 15:30:00,140.28,140.61,140.25,140.56,21158.0,119.7138,119.9954,119.6882,119.9527,21158.0
2019-11-05 09:30:00,140.88,140.94,140.52,140.66,5751.0,120.2258,120.277,119.9186,120.0381,5751.0
2019-11-05 10:00:00,140.64,140.68,140.41,140.55,5056.0,120.021,120.0551,119.8247,119.9442,5056.0
2019-11-05 10:30:00,140.57,140.7,140.54,140.69,2484.0,119.9613,120.0722,119.9357,120.0637,2484.0
2019-11-05 11:00:00,140.66,140.74,140.66,140.68,1412.0,120.0381,120.1063,120.0381,120.0551,1412.0
2019-11-05 11:30:00,140.72,140.75,140.62,140.66,3359.0,120.0893,120.1149,120.0039,120.0381,3359.0
2019-11-05 12:00:00,140.77,140.77,140.67,140.68,3506.0,120.1319,120.1319,120.0466,120.0551,3506.0
2019-11-05 12:30:00,140.65,140.73,140.61,140.73,3000.0,120.0295,120.0978,119.9954,120.0978,3000.0
2019-11-05 13:00:00,140.77,140.79,140.73,140.76,3345.0,120.1319,120.149,120.0978,120.1234,3345.0
2019-11-05 13:30:00,140.75,140.76,140.67,140.74,2696.0,120.1149,120.1234,120.0466,120.1063,2696.0
2019-11-05 14:00:00,140.75,140.88,140.69,140.82,2959.0,120.1149,120.2258,120.0637,120.1746,2959.0
2019-11-05 14:30:00,140.84,140.84,140.71,140.76,3251.0,120.1917,120.1917,120.0807,120.1234,3251.0
2019-11-05 15:00:00,140.81,140.84,140.71,140.76,3461.0,120.1661,120.1917,120.0807,120.1234,3461.0
2019-11-05 15:30:00,140.78,140.86,140.74,140.78,5966.0,120.1405,120.2087,120.1063,120.1405,5966.0
2019-11-06 09:30:00,140.63,140.85,140.46,140.7,6176.0,120.0125,120.2002,119.8674,120.0722,6176.0
2019-11-06 10:00:00,140.68,140.68,140.53,140.61,3634.0,120.0551,120.0551,119.9271,119.9954,3634.0
2019-11-06 10:30:00,140.58,140.58,140.46,140.49,3381.0,119.9698,119.9698,119.8674,119.893,3381.0
2019-11-06 11:00:00,140.49,140.53,140.42,140.42,4199.0,119.893,119.9271,119.8332,119.8332,4199.0
2019-11-06 11:30:00,140.46,140.56,140.26,140.34,6204.0,119.8674,119.9527,119.6967,119.765,6204.0
2019-11-06 12:00:00,140.35,140.42,140.31,140.33,2567.0,119.7735,119.8332,119.7394,119.7564,2567.0
2019-11-06 12:30:00,140.27,140.32,140.22,140.31,1914.0,119.7052,119.7479,119.6626,119.7394,1914.0
2019-11-06 13:00:00,140.34,140.42,140.33,140.41,3314.0,119.765,119.8332,119.7564,119.8247,3314.0
2019-11-06 13:30:00,140.38,140.47,140.38,140.39,2736.0,119.7991,119.8759,119.7991,119.8076,2736.0
2019-11-06 14:00:00,140.41,140.42,140.23,140.25,5843.0,119.8247,119.8332,119.6711,119.6882,5843.0
2019-11-06 14:30:00,140.25,140.31,140.22,140.22,3479.0,119.6882,119.7394,119.6626,119.6626,3479.0
2019-11-06 15:00:00,140.23,140.25,140.19,140.22,2216.0,119.6711,119.6882,119.637,119.6626,2216.0
2019-11-06 15:30:00,140.22,140.41,140.21,140.41,17570.0,119.6626,119.8247,119.654,119.8247,17570.0
2019-11-07 09:30:00,142.7,143.5,142.7,142.86,23060.0,121.779,122.4617,121.779,121.9155,23060.0
2019-11-07 10:00:00,142.78,143.03,142.78,142.82,5308.0,121.8472,122.0606,121.8472,121.8814,5308.0
2019-11-07 10:30:00,142.8,142.87,142.64,142.82,7129.0,121.8643,121.9241,121.7278,121.8814,7129.0
2019-11-07 11:00:00,142.85,142.93,142.7,142.85,12773.0,121.907,121.9753,121.779,121.907,12773.0
2019-11-07 11:30:00,142.9,143.04,142.83,143.03,9372.0,121.9497,122.0691,121.8899,122.0606,9372.0
2019-11-07 12:00:00,143.05,143.05,142.85,143.02,3726.0,122.0777,122.0777,121.907,122.0521,3726.0
2019-11-07 12:30:00,143.03,143.06,143.01,143.05,2864.0,122.0606,122.0862,122.0435,122.0777,2864.0
2019-11-07 13:00:00,143.03,143.03,142.89,142.95,3100.0,122.0606,122.0606,121.9411,121.9923,3100.0
2019-11-07 13:30:00,142.97,142.97,142.85,142.86,2983.0,122.0094,122.0094,121.907,121.9155,2983.0
2019-11-07 14:00:00,142.87,142.9,142.83,142.9,8977.0,121.9241,121.9497,121.8899,121.9497,8977.0
2019-11-07 14:30:00,142.87,142.97,142.82,142.96,9935.0,121.9241,122.0094,121.8814,122.0009,9935.0
2019-11-07 15:00:00,142.94,142.98,142.83,142.88,7311.0,121.9838,122.0179,121.8899,121.9326,7311.0
2019-11-07 15:30:00,142.91,143.03,142.83,142.84,23548.0,121.9582,122.0606,121.8899,121.8985,23548.0
2019-11-08 09:30:00,144.0,144.58,143.93,144.35,20371.0,122.8884,123.3834,122.8287,123.1871,20371.0
2019-11-08 10:00:00,144.3,144.36,144.18,144.25,8387.0,123.1444,123.1956,123.042,123.1017,8387.0
2019-11-08 10:30:00,144.25,144.29,144.08,144.16,10902.0,123.1017,123.1359,122.9567,123.0249,10902.0
2019-11-08 11:00:00,144.13,144.17,144.11,144.17,4982.0,122.9993,123.0335,122.9823,123.0335,4982.0
2019-11-08 11:30:00,144.17,144.38,144.16,144.35,5636.0,123.0335,123.2127,123.0249,123.1871,5636.0
2019-11-08 12:00:00,144.36,144.42,144.34,144.4,5200.0,123.1956,123.2468,123.1785,123.2297,5200.0
2019-11-08 12:30:00,144.42,144.43,144.36,144.38,4459.0,123.2468,123.2553,123.1956,123.2127,4459.0
2019-11-08 13:00:00,144.39,144.39,144.3,144.3,2981.0,123.2212,123.2212,123.1444,123.1444,2981.0
2019-11-08 13:30:00,144.3,144.3,144.21,144.23,6535.0,123.1444,123.1444,123.0676,123.0847,6535.0
2019-11-08 14:00:00,144.19,144.24,144.17,144.19,2850.0,123.0505,123.0932,123.0335,123.0505,2850.0
2019-11-08 14:30:00,144.17,144.22,144.15,144.19,7182.0,123.0335,123.0761,123.0164,123.0505,7182.0
2019-11-08 15:00:00,144.22,144.36,144.22,144.36,12210.0,123.0761,123.1956,123.0761,123.1956,12210.0
2019-11-08 15:30:00,144.35,144.42,144.33,144.37,41196.0,123.1871,123.2468,123.17,123.2041,41196.0
2019-11-11 09:30:00,144.95,145.41,144.35,145.41,14894.0,123.6991,124.0917,123.1871,124.0917,14894.0
2019-11-11 10:00:00,145.4,145.41,145.2,145.3,47601.0,124.0831,124.0917,123.9125,123.9978,47601.0
2019-11-11 10:30:00,145.28,145.31,145.17,145.17,8814.0,123.9807,124.0063,123.8869,123.8869,8814.0
2019-11-11 11:00:00,145.18,145.24,144.99,145.03,11447.0,123.8954,123.9466,123.7332,123.7674,11447.0
2019-11-11 11:30:00,145.05,145.06,144.95,145.0,7808.0,123.7844,123.793,123.6991,123.7418,7808.0
2019-11-11 12:00:00,144.99,145.03,144.86,144.91,16678.0,123.7332,123.7674,123.6223,123.665,16678.0
2019-11-11 12:30:00,144.93,144.97,144.87,144.97,5872.0,123.682,123.7162,123.6308,123.7162,5872.0
2019-11-11 13:00:00,144.99,145.14,144.99,145.14,7085.0,123.7332,123.8613,123.7332,123.8613,7085.0
2019-11-11 13:30:00,145.14,145.14,145.05,145.08,1509.0,123.8613,123.8613,123.7844,123.8101,1509.0
2019-11-11 14:00:00,145.07,145.16,145.02,145.02,3941.0,123.8015,123.8783,123.7588,123.7588,3941.0
2019-11-11 14:30:00,145.04,145.1,145.01,145.05,2625.0,123.7759,123.8271,123.7503,123.7844,2625.0
2019-11-11 15:00:00,145.03,145.04,144.93,144.93,11975.0,123.7674,123.7759,123.682,123.682,11975.0
2019-11-11 15:30:00,144.95,145.1,144.9,145.06,18346.0,123.6991,123.8271,123.6564,123.793,18346.0
2019-11-12 09:30:00,144.77,145.19,143.68,145.13,6795.0,123.5455,123.9039,122.6153,123.8527,6795.0
2019-11-12 10:00:00,145.14,145.28,144.97,144.97,6395.0,123.8613,123.9807,123.7162,123.7162,6395.0
2019-11-12 10:30:00,144.88,145.16,144.82,145.09,3042.0,123.6394,123.8783,123.5882,123.8186,3042.0
2019-11-12 11:00:00,145.08,145.18,145.06,145.08,2417.0,123.8101,123.8954,123.793,123.8101,2417.0
2019-11-12 11:30:00,145.04,145.09,145.0,145.03,2733.0,123.7759,123.8186,123.7418,123.7674,2733.0
2019-11-12 12:00:00,145.0,145.0,144.85,144.91,2870.0,123.7418,123.7418,123.6138,123.665,2870.0
2019-11-12 12:30:00,144.92,144.95,144.86,144.95,900.0,123.6735,123.6991,123.6223,123.6991,900.0
2019-11-12 13:00:00,144.94,145.01,144.91,144.96,1185.0,123.6906,123.7503,123.665,123.7076,1185.0
2019-11-12 13:30:00,145.01,145.01,144.94,144.99,1200.0,123.7503,123.7503,123.6906,123.7332,1200.0
2019-11-12 14:00:00,144.99,144.99,144.77,144.8,3581.0,123.7332,123.7332,123.5455,123.5711,3581.0
2019-11-12 14:30:00,144.85,144.9,144.62,144.67,2438.0,123.6138,123.6564,123.4175,123.4602,2438.0
2019-11-12 15:00:00,144.68,144.68,144.59,144.59,3094.0,123.4687,123.4687,123.3919,123.3919,3094.0
2019-11-12 15:30:00,144.64,144.64,144.42,144.5,39257.0,123.4346,123.4346,123.2468,123.3151,39257.0
2019-11-13 09:30:00,144.49,144.49,144.14,144.27,6704.0,123.3065,123.3065,123.0079,123.1188,6704.0
2019-11-13 10:00:00,144.29,144.31,144.03,144.22,5815.0,123.1359,123.1529,122.914,123.0761,5815.0
2019-11-13 10:30:00,144.2,144.37,144.12,144.33,5569.0,123.0591,123.2041,122.9908,123.17,5569.0
2019-11-13 11:00:00,144.4,144.4,144.13,144.15,5268.0,123.2297,123.2297,122.9993,123.0164,5268.0
2019-11-13 11:30:00,144.16,144.41,144.16,144.36,2744.0,123.0249,123.2383,123.0249,123.1956,2744.0
2019-11-13 12:00:00,144.5,144.57,144.45,144.5,2598.0,123.3151,123.3748,123.2724,123.3151,2598.0
2019-11-13 12:30:00,144.53,144.6,144.42,144.51,3833.0,123.3407,123.4004,123.2468,123.3236,3833.0
2019-11-13 13:00:00,144.52,144.59,144.49,144.53,2711.0,123.3322,123.3919,123.3065,123.3407,2711.0
2019-11-13 13:30:00,144.52,144.71,144.45,144.45,4000.0,123.3322,123.4943,123.2724,123.2724,4000.0
2019-11-13 14:00:00,144.43,144.47,144.35,144.4,3491.0,123.2553,123.2895,123.1871,123.2297,3491.0
2019-11-13 14:30:00,144.44,144.51,144.36,144.49,2567.0,123.2639,123.3236,123.1956,123.3065,2567.0
2019-11-13 15:00:00,144.58,144.63,144.53,144.63,3411.0,123.3834,123.426,123.3407,123.426,3411.0
2019-11-13 15:30:00,144.57,144.59,144.4,144.57,11505.0,123.3748,123.3919,123.2297,123.3748,11505.0
2019-11-14 09:30:00,143.5,143.58,142.88,143.43,13942.0,122.4617,122.53,121.9326,122.402,13942.0
2019-11-14 10:00:00,143.39,143.47,143.26,143.26,3833.0,122.3678,122.4361,122.2569,122.2569,3833.0
2019-11-14 10:30:00,143.26,143.28,143.12,143.15,3000.0,122.2569,122.2739,122.1374,122.163,3000.0
2019-11-14 11:00:00,143.09,143.31,143.06,143.22,5329.0,122.1118,122.2995,122.0862,122.2227,5329.0
2019-11-14 11:30:00,143.13,143.22,143.11,143.15,3480.0,122.1459,122.2227,122.1289,122.163,3480.0
2019-11-14 12:00:00,143.13,143.36,143.13,143.32,2064.0,122.1459,122.3422,122.1459,122.3081,2064.0
2019-11-14 12:30:00,143.28,143.39,143.27,143.35,3900.0,122.2739,122.3678,122.2654,122.3337,3900.0
2019-11-14 13:00:00,143.37,143.37,143.28,143.28,1763.0,122.3508,122.3508,122.2739,122.2739,1763.0
2019-11-14 13:30:00,143.28,143.41,143.28,143.35,2482.0,122.2739,122.3849,122.2739,122.3337,2482.0
2019-11-14 14:00:00,143.32,143.46,143.32,143.43,1031.0,122.3081,122.4276,122.3081,122.402,1031.0
2019-11-14 14:30:00,143.4,143.44,143.39,143.44,605.0,122.3764,122.4105,122.3678,122.4105,605.0
2019-11-14 15:00:00,143.43,143.54,143.39,143.52,4277.0,122.402,122.4958,122.3678,122.4788,4277.0
2019-11-14 15:30:00,143.56,143.87,143.54,143.86,9725.0,122.5129,122.7774,122.4958,122.7689,9725.0
2019-11-15 09:30:00,144.01,144.37,143.92,144.18,3555.0,122.8969,123.2041,122.8201,123.042,3555.0
2019-11-15 10:00:00,144.01,144.27,143.95,144.24,6644.0,122.8969,123.1188,122.8457,123.0932,6644.0
2019-11-15 10:30:00,144.2,144.2,143.97,144.16,2813.0,123.0591,123.0591,122.8628,123.0249,2813.0
2019-11-15 11:00:00,144.14,144.14,144.0,144.09,2218.0,123.0079,123.0079,122.8884,122.9652,2218.0
2019-11-15 11:30:00,144.15,144.15,144.04,144.07,3357.0,123.0164,123.0164,122.9225,122.9481,3357.0
2019-11-15 12:00:00,144.11,144.13,144.06,144.11,1200.0,122.9823,122.9993,122.9396,122.9823,1200.0
2019-11-15 12:30:00,144.11,144.13,144.04,144.11,4303.0,122.9823,122.9993,122.9225,122.9823,4303.0
2019-11-15 13:00:00,144.09,144.1,144.0,144.0,3165.0,122.9652,122.9737,122.8884,122.8884,3165.0
2019-11-15 13:30:00,144.03,144.14,144.0,144.09,5358.0,122.914,123.0079,122.8884,122.9652,5358.0
2019-11-15 14:00:00,144.08,144.11,144.0,144.0,2592.0,122.9567,122.9823,122.8884,122.8884,2592.0
2019-11-15 14:30:00,143.99,144.09,143.93,144.06,2202.0,122.8799,122.9652,122.8287,122.9396,2202.0
2019-11-15 15:00:00,144.06,144.4,144.05,144.33,19697.0,122.9396,123.2297,122.9311,123.17,19697.0
2019-11-15 15:30:00,144.34,144.35,144.21,144.27,20577.0,123.1785,123.1871,123.0676,123.1188,20577.0
2019-11-18 09:30:00,143.3,143.75,143.27,143.52,8693.0,122.291,122.675,122.2654,122.4788,8693.0
2019-11-18 10:00:00,143.56,143.76,143.38,143.38,4212.0,122.5129,122.6836,122.3593,122.3593,4212.0
2019-11-18 10:30:00,143.47,143.53,143.36,143.49,3998.0,122.4361,122.4873,122.3422,122.4532,3998.0
2019-11-18 11:00:00,143.51,143.6,143.5,143.56,15107.0,122.4702,122.547,122.4617,122.5129,15107.0
2019-11-18 11:30:00,143.58,143.6,143.41,143.55,27308.0,122.53,122.547,122.3849,122.5044,27308.0
2019-11-18 12:00:00,143.56,143.57,143.54,143.56,2820.0,122.5129,122.5214,122.4958,122.5129,2820.0
2019-11-18 12:30:00,143.51,143.57,143.51,143.53,1389.0,122.4702,122.5214,122.4702,122.4873,1389.0
2019-11-18 13:00:00,143.57,143.57,143.51,143.53,2661.0,122.5214,122.5214,122.4702,122.4873,2661.0
2019-11-18 13:30:00,143.53,143.57,143.5,143.53,2467.0,122.4873,122.5214,122.4617,122.4873,2467.0
2019-11-18 14:00:00,143.52,143.53,143.46,143.47,5060.0,122.4788,122.4873,122.4276,122.4361,5060.0
2019-11-18 14:30:00,143.47,143.52,143.44,143.46,3925.0,122.4361,122.4788,122.4105,122.4276,3925.0
2019-11-18 15:00:00,143.52,143.55,143.46,143.53,4304.0,122.4788,122.5044,122.4276,122.4873,4304.0
2019-11-18 15:30:00,143.52,143.6,143.45,143.6,10882.0,122.4788,122.547,122.419,122.547,10882.0
2019-11-19 09:30:00,143.56,143.56,143.09,143.19,10342.0,122.5129,122.5129,122.1118,122.1971,10342.0
2019-11-19 10:00:00,143.1,143.17,143.04,143.15,8570.0,122.1203,122.1801,122.0691,122.163,8570.0
2019-11-19 10:30:00,143.08,143.19,142.99,142.99,2941.0,122.1033,122.1971,122.0265,122.0265,2941.0
2019-11-19 11:00:00,142.92,143.08,142.86,143.06,3517.0,121.9667,122.1033,121.9155,122.0862,3517.0
2019-11-19 11:30:00,143.12,143.17,143.05,143.11,5293.0,122.1374,122.1801,122.0777,122.1289,5293.0
2019-11-19 12:00:00,143.14,143.17,143.02,143.17,3636.0,122.1545,122.1801,122.0521,122.1801,3636.0
2019-11-19 12:30:00,143.12,143.12,143.01,143.08,2213.0,122.1374,122.1374,122.0435,122.1033,2213.0
2019-11-19 13:00:00,143.1,143.16,143.06,143.12,2819.0,122.1203,122.1715,122.0862,122.1374,2819.0
2019-11-19 13:30:00,143.09,143.16,143.09,143.15,3350.0,122.1118,122.1715,122.1118,122.163,3350.0
2019-11-19 14:00:00,143.13,143.17,143.12,143.15,3288.0,122.1459,122.1801,122.1374,122.163,3288.0
2019-11-19 14:30:00,143.14,143.16,142.95,143.02,9044.0,122.1545,122.1715,121.9923,122.0521,9044.0
2019-11-19 15:00:00,143.03,143.04,142.93,142.95,5504.0,122.0606,122.0691,121.9753,121.9923,5504.0
2019-11-19 15:30:00,142.97,143.03,142.8,142.88,16398.0,122.0094,122.0606,121.8643,121.9326,16398.0
2019-11-20 09:30:00,141.75,141.8,140.5,141.57,8506.0,120.9683,121.0109,119.9015,120.8146,8506.0
2019-11-20 10:00:00,141.61,141.75,141.57,141.58,2770.0,120.8488,120.9683,120.8146,120.8232,2770.0
2019-11-20 10:30:00,141.57,141.87,141.57,141.81,4525.0,120.8146,121.0707,120.8146,121.0195,4525.0
2019-11-20 11:00:00,141.87,141.87,141.66,141.66,2202.0,121.0707,121.0707,120.8915,120.8915,2202.0
2019-11-20 11:30:00,141.66,141.73,141.66,141.72,1200.0,120.8915,120.9512,120.8915,120.9427,1200.0
2019-11-20 12:00:00,141.69,141.81,141.68,141.78,3723.0,120.9171,121.0195,120.9085,120.9939,3723.0
2019-11-20 12:30:00,141.78,141.79,141.34,141.38,2939.0,120.9939,121.0024,120.6184,120.6525,2939.0
2019-11-20 13:00:00,141.46,141.46,141.21,141.21,300.0,120.7208,120.7208,120.5074,120.5074,300.0
2019-11-20 13:30:00,141.26,141.47,141.22,141.42,908.0,120.5501,120.7293,120.516,120.6866,908.0
2019-11-20 14:00:00,141.36,141.36,141.35,141.35,310.0,120.6354,120.6354,120.6269,120.6269,310.0
2019-11-20 14:30:00,141.35,141.52,141.34,141.34,1817.0,120.6269,120.772,120.6184,120.6184,1817.0
2019-11-20 15:00:00,141.35,141.57,141.31,141.56,8597.0,120.6269,120.8146,120.5928,120.8061,8597.0
2019-11-20 15:30:00,141.51,141.52,141.34,141.34,13642.0,120.7634,120.772,120.6184,120.6184,13642.0
2019-11-21 09:30:00,142.1,142.38,141.96,142.11,5902.0,121.2669,121.5059,121.1475,121.2755,5902.0
2019-11-21 10:00:00,142.08,142.13,141.87,141.87,1224.0,121.2499,121.2925,121.0707,121.0707,1224.0
2019-11-21 10:30:00,141.86,142.17,141.86,142.17,2322.0,121.0621,121.3267,121.0621,121.3267,2322.0
2019-11-21 11:00:00,142.15,142.23,141.99,141.99,3267.0,121.3096,121.3779,121.1731,121.1731,3267.0
2019-11-21 11:30:00,141.99,142.07,141.86,141.91,2142.0,121.1731,121.2413,121.0621,121.1048,2142.0
2019-11-21 12:00:00,141.87,142.08,141.87,142.08,550.0,121.0707,121.2499,121.0707,121.2499,550.0
2019-11-21 12:30:00,141.99,142.1,141.94,142.1,2006.0,121.1731,121.2669,121.1304,121.2669,2006.0
2019-11-21 13:00:00,142.1,142.11,142.0,142.0,3771.0,121.2669,121.2755,121.1816,121.1816,3771.0
2019-11-21 13:30:00,142.0,142.02,141.97,142.02,1297.0,121.1816,121.1987,121.156,121.1987,1297.0
2019-11-21 14:00:00,141.97,142.15,141.94,142.15,934.0,121.156,121.3096,121.1304,121.3096,934.0
2019-11-21 14:30:00,142.12,142.18,142.1,142.11,1847.0,121.284,121.3352,121.2669,121.2755,1847.0
2019-11-21 15:00:00,142.06,142.1,142.01,142.03,1810.0,121.2328,121.2669,121.1901,121.2072,1810.0
2019-11-21 15:30:00,142.02,142.17,141.96,142.16,6441.0,121.1987,121.3267,121.1475,121.3181,6441.0
2019-11-22 09:30:00,143.1,143.1,142.65,142.75,7199.0,122.1203,122.1203,121.7363,121.8216,7199.0
2019-11-22 10:00:00,142.72,142.72,142.54,142.56,6658.0,121.796,121.796,121.6424,121.6595,6658.0
2019-11-22 10:30:00,142.54,142.63,142.5,142.53,2044.0,121.6424,121.7192,121.6083,121.6339,2044.0
2019-11-22 11:00:00,142.44,142.51,142.34,142.51,929.0,121.5571,121.6168,121.4718,121.6168,929.0
2019-11-22 11:30:00,142.5,142.57,142.41,142.57,1913.0,121.6083,121.668,121.5315,121.668,1913.0
2019-11-22 12:00:00,142.53,142.65,142.53,142.63,1207.0,121.6339,121.7363,121.6339,121.7192,1207.0
2019-11-22 12:30:00,142.62,142.62,142.57,142.61,600.0,121.7107,121.7107,121.668,121.7022,600.0
2019-11-22 13:00:00,142.59,142.6,142.56,142.58,1101.0,121.6851,121.6936,121.6595,121.6766,1101.0
2019-11-22 13:30:00,142.6,142.7,142.6,142.67,1145.0,121.6936,121.779,121.6936,121.7534,1145.0
2019-11-22 14:00:00,142.69,142.72,142.62,142.63,1814.0,121.7704,121.796,121.7107,121.7192,1814.0
2019-11-22 14:30:00,142.61,142.66,142.58,142.58,1799.0,121.7022,121.7448,121.6766,121.6766,1799.0
2019-11-22 15:00:00,142.6,142.62,142.52,142.57,2323.0,121.6936,121.7107,121.6254,121.668,2323.0
2019-11-22 15:30:00,142.55,142.57,142.45,142.51,5973.0,121.651,121.668,121.5656,121.6168,5973.0
2019-11-25 09:30:00,140.75,142.5,140.75,142.32,11422.0,120.1149,121.6083,120.1149,121.4547,11422.0
2019-11-25 10:00:00,142.29,142.62,142.27,142.54,6279.0,121.4291,121.7107,121.412,121.6424,6279.0
2019-11-25 10:30:00,142.61,142.7,142.49,142.51,5638.0,121.7022,121.779,121.5998,121.6168,5638.0
2019-11-25 11:00:00,142.45,142.53,142.36,142.37,2912.0,121.5656,121.6339,121.4888,121.4974,2912.0
2019-11-25 11:30:00,142.4,142.4,142.27,142.29,1401.0,121.523,121.523,121.412,121.4291,1401.0
2019-11-25 12:00:00,142.34,142.43,142.34,142.4,1924.0,121.4718,121.5486,121.4718,121.523,1924.0
2019-11-25 12:30:00,142.4,142.43,142.33,142.42,1393.0,121.523,121.5486,121.4632,121.54,1393.0
2019-11-25 13:00:00,142.45,142.48,142.38,142.45,970.0,121.5656,121.5912,121.5059,121.5656,970.0
2019-11-25 13:30:00,142.44,142.45,142.42,142.42,1299.0,121.5571,121.5656,121.54,121.54,1299.0
2019-11-25 14:00:00,142.41,142.49,142.41,142.47,1007.0,121.5315,121.5998,121.5315,121.5827,1007.0
2019-11-25 14:30:00,142.45,142.47,142.42,142.47,3109.0,121.5656,121.5827,121.54,121.5827,3109.0
2019-11-25 15:00:00,142.45,142.58,142.45,142.58,5158.0,121.5656,121.6766,121.5656,121.6766,5158.0
2019-11-25 15:30:00,142.59,142.63,142.46,142.59,12713.0,121.6851,121.7192,121.5742,121.6851,12713.0
2019-11-26 09:30:00,141.98,141.98,141.28,141.5,8155.0,121.1645,121.1645,120.5672,120.7549,8155.0
2019-11-26 10:00:00,141.58,141.67,141.46,141.59,4133.0,120.8232,120.9,120.7208,120.8317,4133.0
2019-11-26 10:30:00,141.49,141.69,141.49,141.56,2313.0,120.7464,120.9171,120.7464,120.8061,2313.0
2019-11-26 11:00:00,141.5,141.66,141.5,141.59,1799.0,120.7549,120.8915,120.7549,120.8317,1799.0
2019-11-26 11:30:00,141.61,141.62,141.51,141.58,3578.0,120.8488,120.8573,120.7634,120.8232,3578.0
2019-11-26 12:00:00,141.6,141.65,141.57,141.59,712.0,120.8402,120.8829,120.8146,120.8317,712.0
2019-11-26 12:30:00,141.65,141.75,141.62,141.64,1772.0,120.8829,120.9683,120.8573,120.8744,1772.0
2019-11-26 13:00:00,141.58,141.72,141.54,141.65,3760.0,120.8232,120.9427,120.789,120.8829,3760.0
2019-11-26 13:30:00,141.56,141.63,141.43,141.52,2410.0,120.8061,120.8658,120.6952,120.772,2410.0
2019-11-26 14:00:00,141.53,141.65,141.52,141.62,4635.0,120.7805,120.8829,120.772,120.8573,4635.0
2019-11-26 14:30:00,141.59,141.72,141.56,141.63,4468.0,120.8317,120.9427,120.8061,120.8658,4468.0
2019-11-26 15:00:00,141.68,141.76,141.64,141.76,4068.0,120.9085,120.9768,120.8744,120.9768,4068.0
2019-11-26 15:30:00,141.76,142.0,141.76,141.91,13693.0,120.9768,121.1816,120.9768,121.1048,13693.0
2019-11-27 09:30:00,141.49,141.52,141.01,141.44,14914.0,120.7464,120.772,120.3367,120.7037,14914.0
2019-11-27 10:00:00,141.44,141.58,141.37,141.51,7621.0,120.7037,120.8232,120.644,120.7634,7621.0
2019-11-27 10:30:00,141.47,141.61,141.46,141.6,4926.0,120.7293,120.8488,120.7208,120.8402,4926.0
2019-11-27 11:00:00,141.57,141.57,141.47,141.5,5069.0,120.8146,120.8146,120.7293,120.7549,5069.0
2019-11-27 11:30:00,141.52,141.6,141.52,141.53,3571.0,120.772,120.8402,120.772,120.7805,3571.0
2019-11-27 12:00:00,141.5,141.64,141.49,141.55,8340.0,120.7549,120.8744,120.7464,120.7976,8340.0
2019-11-27 12:30:00,141.53,141.71,141.53,141.62,5494.0,120.7805,120.9341,120.7805,120.8573,5494.0
2019-11-27 13:00:00,141.63,141.78,141.62,141.78,3086.0,120.8658,120.9939,120.8573,120.9939,3086.0
2019-11-27 13:30:00,141.74,141.86,141.72,141.72,6246.0,120.9597,121.0621,120.9427,120.9427,6246.0
2019-11-27 14:00:00,141.72,141.73,141.67,141.73,1559.0,120.9427,120.9512,120.9,120.9512,1559.0
2019-11-27 14:30:00,141.72,141.81,141.7,141.76,4088.0,120.9427,121.0195,120.9256,120.9768,4088.0
2019-11-27 15:00:00,141.78,141.81,141.68,141.69,5752.0,120.9939,121.0195,120.9085,120.9171,5752.0
2019-11-27 15:30:00,141.68,141.71,141.57,141.65,22440.0,120.9085,120.9341,120.8146,120.8829,22440.0
2019-11-29 09:30:00,140.15,140.58,140.06,140.26,17447.0,119.6028,119.9698,119.526,119.6967,17447.0
2019-11-29 10:00:00,140.34,140.47,140.33,140.42,9713.0,119.765,119.8759,119.7564,119.8332,9713.0
2019-11-29 10:30:00,140.48,140.58,140.47,140.5,2269.0,119.8844,119.9698,119.8759,119.9015,2269.0
2019-11-29 11:00:00,140.53,140.54,140.27,140.28,8826.0,119.9271,119.9357,119.7052,119.7138,8826.0
2019-11-29 11:30:00,140.28,140.36,140.19,140.33,6443.0,119.7138,119.782,119.637,119.7564,6443.0
2019-11-29 12:00:00,140.34,140.36,140.22,140.22,4865.0,119.765,119.782,119.6626,119.6626,4865.0
2019-11-29 12:30:00,140.25,140.26,140.15,140.25,17621.0,119.6882,119.6967,119.6028,119.6882,17621.0
2019-12-02 09:30:00,141.35,141.35,140.81,140.83,12504.0,120.6269,120.6269,120.1661,120.1831,12504.0
2019-12-02 10:00:00,140.79,140.79,140.34,140.49,4733.0,120.149,120.149,119.765,119.893,4733.0
2019-12-02 10:30:00,140.44,140.51,140.28,140.28,2809.0,119.8503,119.9101,119.7138,119.7138,2809.0
2019-12-02 11:00:00,140.33,140.33,139.7,140.11,18424.0,119.7564,119.7564,119.2188,119.5687,18424.0
2019-12-02 11:30:00,140.08,140.13,139.83,140.13,2300.0,119.5431,119.5858,119.3297,119.5858,2300.0
2019-12-02 12:00:00,140.09,140.22,140.05,140.11,2959.0,119.5516,119.6626,119.5175,119.5687,2959.0
2019-12-02 12:30:00,140.05,140.07,139.91,140.06,1910.0,119.5175,119.5346,119.398,119.526,1910.0
2019-12-02 13:00:00,140.18,140.28,140.06,140.28,2098.0,119.6284,119.7138,119.526,119.7138,2098.0
2019-12-02 13:30:00,140.2,140.24,140.16,140.23,1228.0,119.6455,119.6796,119.6114,119.6711,1228.0
2019-12-02 14:00:00,140.2,140.34,140.2,140.31,3191.0,119.6455,119.765,119.6455,119.7394,3191.0
2019-12-02 14:30:00,140.32,140.41,140.28,140.35,2933.0,119.7479,119.8247,119.7138,119.7735,2933.0
2019-12-02 15:00:00,140.34,140.34,140.15,140.25,2464.0,119.765,119.765,119.6028,119.6882,2464.0
2019-12-02 15:30:00,140.2,140.37,140.17,140.33,14138.0,119.6455,119.7906,119.6199,119.7564,14138.0
2019-12-03 09:30:00,140.51,140.51,139.95,140.35,14879.0,119.9101,119.9101,119.4322,119.7735,14879.0
2019-12-03 10:00:00,140.36,140.5,140.24,140.35,3987.0,119.782,119.9015,119.6796,119.7735,3987.0
2019-12-03 10:30:00,140.24,140.45,140.23,140.45,1040.0,119.6796,119.8588,119.6711,119.8588,1040.0
2019-12-03 11:00:00,140.29,140.35,140.24,140.32,4477.0,119.7223,119.7735,119.6796,119.7479,4477.0
2019-12-03 11:30:00,140.24,140.45,140.2,140.33,2760.0,119.6796,119.8588,119.6455,119.7564,2760.0
2019-12-03 12:00:00,140.34,140.47,140.25,140.4,2947.0,119.765,119.8759,119.6882,119.8162,2947.0
2019-12-03 12:30:00,140.4,140.45,140.29,140.32,3029.0,119.8162,119.8588,119.7223,119.7479,3029.0
2019-12-03 13:00:00,140.33,140.37,140.28,140.32,3406.0,119.7564,119.7906,119.7138,119.7479,3406.0
2019-12-03 13:30:00,140.34,140.51,140.34,140.49,3517.0,119.765,119.9101,119.765,119.893,3517.0
2019-12-03 14:00:00,140.55,140.55,140.42,140.49,7348.0,119.9442,119.9442,119.8332,119.893,7348.0
2019-12-03 14:30:00,140.47,140.59,140.41,140.57,2168.0,119.8759,119.9783,119.8247,119.9613,2168.0
2019-12-03 15:00:00,140.51,140.79,140.46,140.76,4480.0,119.9101,120.149,119.8674,120.1234,4480.0
2019-12-03 15:30:00,140.78,140.78,140.6,140.72,9457.0,120.1405,120.1405,119.9869,120.0893,9457.0
2019-12-04 09:30:00,144.02,144.02,142.74,143.72,18795.0,122.9055,122.9055,121.8131,122.6494,18795.0
2019-12-04 10:00:00,143.76,143.78,143.38,143.39,11725.0,122.6836,122.7006,122.3593,122.3678,11725.0
2019-12-04 10:30:00,143.4,143.5,143.32,143.34,4662.0,122.3764,122.4617,122.3081,122.3251,4662.0
2019-12-04 11:00:00,143.34,143.51,143.32,143.45,6977.0,122.3251,122.4702,122.3081,122.419,6977.0
2019-12-04 11:30:00,143.49,143.59,143.41,143.41,5024.0,122.4532,122.5385,122.3849,122.3849,5024.0
2019-12-04 12:00:00,143.41,143.46,143.37,143.41,2021.0,122.3849,122.4276,122.3508,122.3849,2021.0
2019-12-04 12:30:00,143.4,143.46,143.38,143.46,4520.0,122.3764,122.4276,122.3593,122.4276,4520.0
2019-12-04 13:00:00,143.46,143.49,143.44,143.45,3000.0,122.4276,122.4532,122.4105,122.419,3000.0
2019-12-04 13:30:00,143.44,143.44,143.33,143.34,3696.0,122.4105,122.4105,122.3166,122.3251,3696.0
2019-12-04 14:00:00,143.35,143.36,143.28,143.29,9629.0,122.3337,122.3422,122.2739,122.2825,9629.0
2019-12-04 14:30:00,143.29,143.46,143.25,143.46,6521.0,122.2825,122.4276,122.2483,122.4276,6521.0
2019-12-04 15:00:00,143.39,143.48,143.36,143.4,7641.0,122.3678,122.4446,122.3422,122.3764,7641.0
2019-12-04 15:30:00,143.37,143.45,143.26,143.45,22883.0,122.3508,122.419,122.2569,122.419,22883.0
2019-12-05 09:30:00,143.1,143.14,142.91,143.03,7548.0,122.1203,122.1545,121.9582,122.0606,7548.0
2019-12-05 10:00:00,142.98,142.98,142.58,142.92,7389.0,122.0179,122.0179,121.6766,121.9667,7389.0
2019-12-05 10:30:00,142.98,143.01,142.89,142.96,4102.0,122.0179,122.0435,121.9411,122.0009,4102.0
2019-12-05 11:00:00,142.99,143.11,142.91,142.98,2600.0,122.0265,122.1289,121.9582,122.0179,2600.0
2019-12-05 11:30:00,142.8,143.04,142.8,142.89,920.0,121.8643,122.0691,121.8643,121.9411,920.0
2019-12-05 12:00:00,142.84,142.88,142.77,142.78,1406.0,121.8985,121.9326,121.8387,121.8472,1406.0
2019-12-05 12:30:00,142.79,142.79,142.74,142.76,803.0,121.8558,121.8558,121.8131,121.8302,803.0
2019-12-05 13:00:00,142.83,142.97,142.81,142.81,1732.0,121.8899,122.0094,121.8729,121.8729,1732.0
2019-12-05 13:30:00,142.8,142.9,142.8,142.9,2650.0,121.8643,121.9497,121.8643,121.9497,2650.0
2019-12-05 14:00:00,142.84,142.84,142.73,142.81,2469.0,121.8985,121.8985,121.8046,121.8729,2469.0
2019-12-05 14:30:00,142.82,142.89,142.69,142.74,1764.0,121.8814,121.9411,121.7704,121.8131,1764.0
2019-12-05 15:00:00,142.75,142.85,142.69,142.85,5232.0,121.8216,121.907,121.7704,121.907,5232.0
2019-12-05 15:30:00,142.86,142.91,142.77,142.8,12255.0,121.9155,121.9582,121.8387,121.8643,12255.0
2019-12-06 09:30:00,142.35,142.79,142.33,142.73,13933.0,121.4803,121.8558,121.4632,121.8046,13933.0
2019-12-06 10:00:00,142.69,142.71,142.53,142.57,5203.0,121.7704,121.7875,121.6339,121.668,5203.0
2019-12-06 10:30:00,142.67,142.67,142.39,142.63,5326.0,121.7534,121.7534,121.5144,121.7192,5326.0
2019-12-06 11:00:00,142.7,142.74,142.66,142.74,2377.0,121.779,121.8131,121.7448,121.8131,2377.0
2019-12-06 11:30:00,142.76,142.84,142.71,142.71,1400.0,121.8302,121.8985,121.7875,121.7875,1400.0
2019-12-06 12:00:00,142.72,142.85,142.71,142.81,2200.0,121.796,121.907,121.7875,121.8729,2200.0
2019-12-06 12:30:00,142.78,142.83,142.76,142.77,1728.0,121.8472,121.8899,121.8302,121.8387,1728.0
2019-12-06 13:00:00,142.81,142.81,142.73,142.77,2561.0,121.8729,121.8729,121.8046,121.8387,2561.0
2019-12-06 13:30:00,142.78,142.8,142.73,142.78,1510.0,121.8472,121.8643,121.8046,121.8472,1510.0
2019-12-06 14:00:00,142.8,142.8,142.64,142.71,2431.0,121.8643,121.8643,121.7278,121.7875,2431.0
2019-12-06 14:30:00,142.68,142.7,142.64,142.64,3088.0,121.7619,121.779,121.7278,121.7278,3088.0
2019-12-06 15:00:00,142.63,142.68,142.6,142.67,3409.0,121.7192,121.7619,121.6936,121.7534,3409.0
2019-12-06 15:30:00,142.67,142.79,142.66,142.77,8298.0,121.7534,121.8558,121.7448,121.8387,8298.0
2019-12-09 09:30:00,143.13,143.13,142.13,142.2,8198.0,122.1459,122.1459,121.2925,121.3523,8198.0
2019-12-09 10:00:00,142.18,142.4,142.18,142.34,2387.0,121.3352,121.523,121.3352,121.4718,2387.0
2019-12-09 10:30:00,142.34,142.34,142.12,142.16,2617.0,121.4718,121.4718,121.284,121.3181,2617.0
2019-12-09 11:00:00,142.15,142.15,141.97,142.02,2723.0,121.3096,121.3096,121.156,121.1987,2723.0
2019-12-09 11:30:00,141.97,141.97,141.88,141.96,2903.0,121.156,121.156,121.0792,121.1475,2903.0
2019-12-09 12:00:00,141.95,141.98,141.9,141.92,1939.0,121.1389,121.1645,121.0963,121.1133,1939.0
2019-12-09 12:30:00,141.96,142.07,141.88,142.07,9332.0,121.1475,121.2413,121.0792,121.2413,9332.0
2019-12-09 13:00:00,142.06,142.07,142.03,142.07,3159.0,121.2328,121.2413,121.2072,121.2413,3159.0
2019-12-09 13:30:00,142.08,142.15,142.07,142.11,4405.0,121.2499,121.3096,121.2413,121.2755,4405.0
2019-12-09 14:00:00,142.13,142.15,141.92,142.02,3917.0,121.2925,121.3096,121.1133,121.1987,3917.0
2019-12-09 14:30:00,142.02,142.11,142.0,142.06,3119.0,121.1987,121.2755,121.1816,121.2328,3119.0
2019-12-09 15:00:00,142.04,142.1,141.97,142.0,2923.0,121.2157,121.2669,121.156,121.1816,2923.0
2019-12-09 15:30:00,142.01,142.07,141.86,142.02,17853.0,121.1901,121.2413,121.0621,121.1987,17853.0
2019-12-10 09:30:00,141.3,141.3,141.0,141.22,13272.0,120.5842,120.5842,120.3282,120.516,13272.0
2019-12-10 10:00:00,141.31,141.54,141.2,141.54,4343.0,120.5928,120.789,120.4989,120.789,4343.0
2019-12-10 10:30:00,141.52,141.66,141.41,141.46,2500.0,120.772,120.8915,120.6781,120.7208,2500.0
2019-12-10 11:00:00,141.42,141.45,141.13,141.43,5551.0,120.6866,120.7122,120.4392,120.6952,5551.0
2019-12-10 11:30:00,141.43,141.65,141.38,141.51,2981.0,120.6952,120.8829,120.6525,120.7634,2981.0
2019-12-10 12:00:00,141.47,141.53,141.45,141.46,5595.0,120.7293,120.7805,120.7122,120.7208,5595.0
2019-12-10 12:30:00,141.5,141.54,141.41,141.51,3366.0,120.7549,120.789,120.6781,120.7634,3366.0
2019-12-10 13:00:00,141.53,141.53,141.44,141.5,3972.0,120.7805,120.7805,120.7037,120.7549,3972.0
2019-12-10 13:30:00,141.47,141.48,141.41,141.41,4114.0,120.7293,120.7378,120.6781,120.6781,4114.0
2019-12-10 14:00:00,141.42,141.46,141.3,141.38,3435.0,120.6866,120.7208,120.5842,120.6525,3435.0
2019-12-10 14:30:00,141.4,141.4,141.24,141.35,10596.0,120.6696,120.6696,120.533,120.6269,10596.0
2019-12-10 15:00:00,141.36,141.36,141.26,141.29,11604.0,120.6354,120.6354,120.5501,120.5757,11604.0
2019-12-10 15:30:00,141.28,141.28,141.12,141.21,21082.0,120.5672,120.5672,120.4306,120.5074,21082.0
2019-12-11 09:30:00,141.33,141.63,140.98,141.63,11847.0,120.6098,120.8658,120.3111,120.8658,11847.0
2019-12-11 10:00:00,141.64,141.64,141.5,141.58,3802.0,120.8744,120.8744,120.7549,120.8232,3802.0
2019-12-11 10:30:00,141.54,141.62,141.53,141.58,1250.0,120.789,120.8573,120.7805,120.8232,1250.0
2019-12-11 11:00:00,141.56,141.59,141.52,141.53,3725.0,120.8061,120.8317,120.772,120.7805,3725.0
2019-12-11 11:30:00,141.53,141.58,141.41,141.42,24250.0,120.7805,120.8232,120.6781,120.6866,24250.0
2019-12-11 12:00:00,141.42,141.49,141.41,141.49,7773.0,120.6866,120.7464,120.6781,120.7464,7773.0
2019-12-11 12:30:00,141.51,141.6,141.51,141.59,1693.0,120.7634,120.8402,120.7634,120.8317,1693.0
2019-12-11 13:00:00,141.58,141.62,141.53,141.53,4395.0,120.8232,120.8573,120.7805,120.7805,4395.0
2019-12-11 13:30:00,141.53,141.72,141.45,141.64,4696.0,120.7805,120.9427,120.7122,120.8744,4696.0
2019-12-11 14:00:00,141.54,141.69,141.54,141.68,4659.0,120.789,120.9171,120.789,120.9085,4659.0
2019-12-11 14:30:00,141.68,141.8,141.65,141.79,9970.0,120.9085,121.0109,120.8829,121.0024,9970.0
2019-12-11 15:00:00,141.83,141.83,141.6,141.63,4703.0,121.0365,121.0365,120.8402,120.8658,4703.0
2019-12-11 15:30:00,141.65,141.67,141.55,141.59,12879.0,120.8829,120.9,120.7976,120.8317,12879.0
2019-12-12 09:30:00,140.85,141.19,140.23,141.11,14433.0,120.2002,120.4904,119.6711,120.4221,14433.0
2019-12-12 10:00:00,141.17,141.59,141.17,141.58,4743.0,120.4733,120.8317,120.4733,120.8232,4743.0
2019-12-12 10:30:00,141.58,141.6,141.35,141.5,3441.0,120.8232,120.8402,120.6269,120.7549,3441.0
2019-12-12 11:00:00,141.48,141.59,141.3,141.3,5721.0,120.7378,120.8317,120.5842,120.5842,5721.0
2019-12-12 11:30:00,141.35,141.47,141.3,141.3,26839.0,120.6269,120.7293,120.5842,120.5842,26839.0
2019-12-12 12:00:00,141.24,141.35,141.07,141.12,2646.0,120.533,120.6269,120.388,120.4306,2646.0
2019-12-12 12:30:00,141.09,141.35,141.09,141.31,1720.0,120.405,120.6269,120.405,120.5928,1720.0
2019-12-12 13:00:00,141.28,141.38,141.27,141.31,2129.0,120.5672,120.6525,120.5586,120.5928,2129.0
2019-12-12 13:30:00,141.31,141.33,141.19,141.33,1168.0,120.5928,120.6098,120.4904,120.6098,1168.0
2019-12-12 14:00:00,141.29,141.34,141.07,141.08,2439.0,120.5757,120.6184,120.388,120.3965,2439.0
2019-12-12 14:30:00,141.11,141.51,141.11,141.47,4986.0,120.4221,120.7634,120.4221,120.7293,4986.0
2019-12-12 15:00:00,141.39,141.6,141.39,141.6,3507.0,120.661,120.8402,120.661,120.8402,3507.0
2019-12-12 15:30:00,141.62,141.8,141.54,141.58,31708.0,120.8573,121.0109,120.789,120.8232,31708.0
2019-12-13 09:30:00,142.61,142.61,142.2,142.34,5415.0,121.7022,121.7022,121.3523,121.4718,5415.0
2019-12-13 10:00:00,142.28,142.88,142.28,142.48,8531.0,121.4206,121.9326,121.4206,121.5912,8531.0
2019-12-13 10:30:00,142.38,142.38,142.11,142.12,8362.0,121.5059,121.5059,121.2755,121.284,8362.0
2019-12-13 11:00:00,142.11,142.12,141.78,141.79,6635.0,121.2755,121.284,120.9939,121.0024,6635.0
2019-12-13 11:30:00,141.85,142.05,141.83,142.04,1709.0,121.0536,121.2243,121.0365,121.2157,1709.0
2019-12-13 12:00:00,142.29,142.29,142.17,142.21,1454.0,121.4291,121.4291,121.3267,121.3608,1454.0
2019-12-13 12:30:00,142.2,142.27,142.17,142.27,300.0,121.3523,121.412,121.3267,121.412,300.0
2019-12-13 13:00:00,142.24,142.25,142.13,142.13,1624.0,121.3864,121.395,121.2925,121.2925,1624.0
2019-12-13 13:30:00,142.12,142.21,142.12,142.21,1563.0,121.284,121.3608,121.284,121.3608,1563.0
2019-12-13 14:00:00,142.21,142.24,142.17,142.23,2379.0,121.3608,121.3864,121.3267,121.3779,2379.0
2019-12-13 14:30:00,142.29,142.29,142.15,142.26,1542.0,121.4291,121.4291,121.3096,121.4035,1542.0
2019-12-13 15:00:00,142.22,142.26,142.15,142.17,2814.0,121.3694,121.4035,121.3096,121.3267,2814.0
2019-12-13 15:30:00,142.16,142.17,142.05,142.1,11868.0,121.3181,121.3267,121.2243,121.2669,11868.0
2019-12-16 09:30:00,142.19,142.64,142.18,142.43,7175.0,121.3437,121.7278,121.3352,121.5486,7175.0
2019-12-16 10:00:00,142.48,142.64,142.44,142.64,4952.0,121.5912,121.7278,121.5571,121.7278,4952.0
2019-12-16 10:30:00,142.59,142.65,142.53,142.56,3706.0,121.6851,121.7363,121.6339,121.6595,3706.0
2019-12-16 11:00:00,142.58,142.65,142.51,142.55,2810.0,121.6766,121.7363,121.6168,121.651,2810.0
2019-12-16 11:30:00,142.52,142.63,142.52,142.63,3652.0,121.6254,121.7192,121.6254,121.7192,3652.0
2019-12-16 12:00:00,142.65,142.65,142.62,142.63,1168.0,121.7363,121.7363,121.7107,121.7192,1168.0
2019-12-16 12:30:00,142.59,142.63,142.59,142.63,1300.0,121.6851,121.7192,121.6851,121.7192,1300.0
2019-12-16 13:00:00,142.65,142.65,142.55,142.57,811.0,121.7363,121.7363,121.651,121.668,811.0
2019-12-16 13:30:00,142.58,142.6,142.56,142.6,1623.0,121.6766,121.6936,121.6595,121.6936,1623.0
2019-12-16 14:00:00,142.59,142.59,142.46,142.49,3309.0,121.6851,121.6851,121.5742,121.5998,3309.0
2019-12-16 14:30:00,142.5,142.5,142.47,142.47,1589.0,121.6083,121.6083,121.5827,121.5827,1589.0
2019-12-16 15:00:00,142.46,142.54,142.46,142.52,3690.0,121.5742,121.6424,121.5742,121.6254,3690.0
2019-12-16 15:30:00,142.5,142.65,142.49,142.53,10735.0,121.6083,121.7363,121.5998,121.6339,10735.0
2019-12-17 09:30:00,142.38,142.63,142.29,142.45,4874.0,121.5059,121.7192,121.4291,121.5656,4874.0
2019-12-17 10:00:00,142.46,142.55,142.46,142.5,4604.0,121.5742,121.651,121.5742,121.6083,4604.0
2019-12-17 10:30:00,142.48,142.6,142.48,142.56,1750.0,121.5912,121.6936,121.5912,121.6595,1750.0
2019-12-17 11:00:00,142.57,142.62,142.55,142.57,2254.0,121.668,121.7107,121.651,121.668,2254.0
2019-12-17 11:30:00,142.59,142.65,142.54,142.63,2500.0,121.6851,121.7363,121.6424,121.7192,2500.0
2019-12-17 12:00:00,142.7,142.75,142.66,142.69,3001.0,121.779,121.8216,121.7448,121.7704,3001.0
2019-12-17 12:30:00,142.75,142.78,142.72,142.76,626.0,121.8216,121.8472,121.796,121.8302,626.0
2019-12-17 13:00:00,142.74,142.76,142.62,142.64,6652.0,121.8131,121.8302,121.7107,121.7278,6652.0
2019-12-17 13:30:00,142.61,142.75,142.59,142.73,3762.0,121.7022,121.8216,121.6851,121.8046,3762.0
2019-12-17 14:00:00,142.76,142.79,142.7,142.78,3271.0,121.8302,121.8558,121.779,121.8472,3271.0
2019-12-17 14:30:00,142.8,142.81,142.77,142.8,800.0,121.8643,121.8729,121.8387,121.8643,800.0
2019-12-17 15:00:00,142.81,142.86,142.8,142.82,1228.0,121.8729,121.9155,121.8643,121.8814,1228.0
2019-12-17 15:30:00,142.84,142.84,142.67,142.77,5868.0,121.8985,121.8985,121.7534,121.8387,5868.0
2019-12-18 09:30:00,142.42,142.42,142.14,142.14,3276.0,121.54,121.54,121.3011,121.3011,3276.0
2019-12-18 10:00:00,142.18,142.28,142.17,142.19,3288.0,121.3352,121.4206,121.3267,121.3437,3288.0
2019-12-18 10:30:00,142.21,142.4,142.21,142.4,2811.0,121.3608,121.523,121.3608,121.523,2811.0
2019-12-18 11:00:00,142.44,142.44,142.19,142.28,2030.0,121.5571,121.5571,121.3437,121.4206,2030.0
2019-12-18 11:30:00,142.27,142.36,142.26,142.32,1199.0,121.412,121.4888,121.4035,121.4547,1199.0
2019-12-18 12:00:00,142.31,142.39,142.27,142.27,3353.0,121.4462,121.5144,121.412,121.412,3353.0
2019-12-18 12:30:00,142.38,142.39,142.38,142.39,300.0,121.5059,121.5144,121.5059,121.5144,300.0
2019-12-18 13:00:00,142.45,142.48,142.43,142.47,3665.0,121.5656,121.5912,121.5486,121.5827,3665.0
2019-12-18 13:30:00,142.45,142.54,142.42,142.47,3076.0,121.5656,121.6424,121.54,121.5827,3076.0
2019-12-18 14:00:00,142.44,142.52,142.41,142.51,938.0,121.5571,121.6254,121.5315,121.6168,938.0
2019-12-18 14:30:00,142.49,142.51,142.43,142.43,1314.0,121.5998,121.6168,121.5486,121.5486,1314.0
2019-12-18 15:00:00,142.41,142.46,142.38,142.39,2823.0,121.5315,121.5742,121.5059,121.5144,2823.0
2019-12-18 15:30:00,142.4,142.41,142.3,142.31,12551.0,121.523,121.5315,121.4376,121.4462,12551.0
2019-12-19 09:30:00,142.98,142.98,142.53,142.64,9551.0,122.0179,122.0179,121.6339,121.7278,9551.0
2019-12-19 10:00:00,142.64,142.74,142.46,142.74,4106.0,121.7278,121.8131,121.5742,121.8131,4106.0
2019-12-19 10:30:00,142.78,142.78,142.59,142.59,2978.0,121.8472,121.8472,121.6851,121.6851,2978.0
2019-12-19 11:00:00,142.66,142.87,142.64,142.81,2504.0,121.7448,121.9241,121.7278,121.8729,2504.0
2019-12-19 11:30:00,142.8,142.93,142.8,142.88,3202.0,121.8643,121.9753,121.8643,121.9326,3202.0
2019-12-19 12:00:00,142.88,143.0,142.87,142.97,3891.0,121.9326,122.035,121.9241,122.0094,3891.0
2019-12-19 12:30:00,142.97,142.99,142.82,142.84,2748.0,122.0094,122.0265,121.8814,121.8985,2748.0
2019-12-19 13:00:00,142.81,142.97,142.78,142.88,2705.0,121.8729,122.0094,121.8472,121.9326,2705.0
2019-12-19 13:30:00,142.87,142.91,142.87,142.91,1642.0,121.9241,121.9582,121.9241,121.9582,1642.0
2019-12-19 14:00:00,142.91,142.93,142.84,142.84,1924.0,121.9582,121.9753,121.8985,121.8985,1924.0
2019-12-19 14:30:00,142.86,142.94,142.84,142.94,1986.0,121.9155,121.9838,121.8985,121.9838,1986.0
2019-12-19 15:00:00,142.89,142.94,142.85,142.87,2516.0,121.9411,121.9838,121.907,121.9241,2516.0
2019-12-19 15:30:00,142.87,142.87,142.69,142.77,16311.0,121.9241,121.9241,121.7704,121.8387,16311.0
2019-12-20 09:30:00,140.56,142.1,140.56,142.07,10554.0,119.9527,121.2669,119.9527,121.2413,10554.0
2019-12-20 10:00:00,142.0,142.26,141.95,142.25,2900.0,121.1816,121.4035,121.1389,121.395,2900.0
2019-12-20 10:30:00,142.1,142.1,141.91,142.0,2939.0,121.2669,121.2669,121.1048,121.1816,2939.0
2019-12-20 11:00:00,141.96,142.05,141.95,142.02,930.0,121.1475,121.2243,121.1389,121.1987,930.0
2019-12-20 11:30:00,142.08,142.22,141.97,142.22,5309.0,121.2499,121.3694,121.156,121.3694,5309.0
2019-12-20 12:00:00,142.24,142.24,142.1,142.16,1258.0,121.3864,121.3864,121.2669,121.3181,1258.0
2019-12-20 12:30:00,142.14,142.16,142.04,142.13,2289.0,121.3011,121.3181,121.2157,121.2925,2289.0
2019-12-20 13:00:00,142.09,142.22,142.09,142.16,1572.0,121.2584,121.3694,121.2584,121.3181,1572.0
2019-12-20 13:30:00,142.17,142.17,142.05,142.07,2018.0,121.3267,121.3267,121.2243,121.2413,2018.0
2019-12-20 14:00:00,142.06,142.06,141.96,141.99,2844.0,121.2328,121.2328,121.1475,121.1731,2844.0
2019-12-20 14:30:00,141.93,141.97,141.89,141.97,2660.0,121.1219,121.156,121.0877,121.156,2660.0
2019-12-20 15:00:00,141.95,141.96,141.69,141.84,7313.0,121.1389,121.1475,120.9171,121.0451,7313.0
2019-12-20 15:30:00,141.83,141.97,141.72,141.93,11479.0,121.0365,121.156,120.9427,121.1219,11479.0
2019-12-23 09:30:00,142.12,142.12,141.77,141.94,3726.0,121.284,121.284,120.9853,121.1304,3726.0
2019-12-23 10:00:00,141.98,142.09,141.98,142.05,1787.0,121.1645,121.2584,121.1645,121.2243,1787.0
2019-12-23 10:30:00,142.02,142.09,141.97,142.01,2115.0,121.1987,121.2584,121.156,121.1901,2115.0
2019-12-23 11:00:00,142.04,142.05,141.95,141.97,3048.0,121.2157,121.2243,121.1389,121.156,3048.0
2019-12-23 11:30:00,141.98,142.0,141.9,141.92,2327.0,121.1645,121.1816,121.0963,121.1133,2327.0
2019-12-23 12:00:00,141.98,142.02,141.83,141.85,4413.0,121.1645,121.1987,121.0365,121.0536,4413.0
2019-12-23 12:30:00,141.83,141.83,141.71,141.72,1743.0,121.0365,121.0365,120.9341,120.9427,1743.0
2019-12-23 13:00:00,141.75,141.89,141.74,141.89,1476.0,120.9683,121.0877,120.9597,121.0877,1476.0
2019-12-23 13:30:00,141.83,141.84,141.76,141.78,1508.0,121.0365,121.0451,120.9768,120.9939,1508.0
2019-12-23 14:00:00,141.78,141.84,141.78,141.82,922.0,120.9939,121.0451,120.9939,121.028,922.0
2019-12-23 14:30:00,141.81,141.84,141.77,141.8,2807.0,121.0195,121.0451,120.9853,121.0109,2807.0
2019-12-23 15:00:00,141.82,141.84,141.7,141.73,6767.0,121.028,121.0451,120.9256,120.9512,6767.0
2019-12-23 15:30:00,141.73,141.93,141.73,141.86,17958.0,120.9512,121.1219,120.9512,121.0621,17958.0
2019-12-24 09:30:00,141.5,141.68,141.28,141.68,4660.0,120.7549,120.9085,120.5672,120.9085,4660.0
2019-12-24 10:00:00,141.43,141.46,141.22,141.24,5313.0,120.6952,120.7208,120.516,120.533,5313.0
2019-12-24 10:30:00,141.26,141.33,141.19,141.25,4376.0,120.5501,120.6098,120.4904,120.5416,4376.0
2019-12-24 11:00:00,141.23,141.29,141.22,141.25,6302.0,120.5245,120.5757,120.516,120.5416,6302.0
2019-12-24 11:30:00,141.24,141.3,141.23,141.26,3736.0,120.533,120.5842,120.5245,120.5501,3736.0
2019-12-24 12:00:00,141.27,141.3,141.24,141.28,2859.0,120.5586,120.5842,120.533,120.5672,2859.0
2019-12-24 12:30:00,141.28,141.42,141.27,141.38,10164.0,120.5672,120.6866,120.5586,120.6525,10164.0
2019-12-26 09:30:00,141.36,141.36,140.84,140.85,6153.0,120.6354,120.6354,120.1917,120.2002,6153.0
2019-12-26 10:00:00,140.86,141.22,140.86,141.22,6086.0,120.2087,120.516,120.2087,120.516,6086.0
2019-12-26 10:30:00,141.17,141.19,141.03,141.15,2411.0,120.4733,120.4904,120.3538,120.4562,2411.0
2019-12-26 11:00:00,141.19,141.22,141.14,141.14,526.0,120.4904,120.516,120.4477,120.4477,526.0
2019-12-26 11:30:00,141.22,141.3,141.08,141.25,1978.0,120.516,120.5842,120.3965,120.5416,1978.0
2019-12-26 12:00:00,141.21,141.26,141.13,141.13,2190.0,120.5074,120.5501,120.4392,120.4392,2190.0
2019-12-26 12:30:00,141.22,141.27,141.13,141.16,1556.0,120.516,120.5586,120.4392,120.4648,1556.0
2019-12-26 13:00:00,141.2,141.3,141.19,141.28,6065.0,120.4989,120.5842,120.4904,120.5672,6065.0
2019-12-26 13:30:00,141.3,141.41,141.26,141.41,2398.0,120.5842,120.6781,120.5501,120.6781,2398.0
2019-12-26 14:00:00,141.41,141.42,141.36,141.36,1700.0,120.6781,120.6866,120.6354,120.6354,1700.0
2019-12-26 14:30:00,141.36,141.47,141.36,141.44,3316.0,120.6354,120.7293,120.6354,120.7037,3316.0
2019-12-26 15:00:00,141.45,141.45,141.35,141.42,2359.0,120.7122,120.7122,120.6269,120.6866,2359.0
2019-12-26 15:30:00,141.37,141.53,141.32,141.5,6428.0,120.644,120.7805,120.6013,120.7549,6428.0
2019-12-27 09:30:00,142.0,142.0,141.4,141.48,47607.0,121.1816,121.1816,120.6696,120.7378,47607.0
2019-12-27 10:00:00,141.45,141.57,141.38,141.53,3456.0,120.7122,120.8146,120.6525,120.7805,3456.0
2019-12-27 10:30:00,141.54,141.69,141.45,141.69,2222.0,120.789,120.9171,120.7122,120.9171,2222.0
2019-12-27 11:00:00,141.63,141.71,141.54,141.61,5280.0,120.8658,120.9341,120.789,120.8488,5280.0
2019-12-27 11:30:00,141.66,141.71,141.62,141.63,757.0,120.8915,120.9341,120.8573,120.8658,757.0
2019-12-27 12:00:00,141.57,141.64,141.55,141.57,1878.0,120.8146,120.8744,120.7976,120.8146,1878.0
2019-12-27 12:30:00,141.53,141.54,141.51,141.52,803.0,120.7805,120.789,120.7634,120.772,803.0
2019-12-27 13:00:00,141.56,141.59,141.55,141.57,2258.0,120.8061,120.8317,120.7976,120.8146,2258.0
2019-12-27 13:30:00,141.51,141.56,141.47,141.5,1750.0,120.7634,120.8061,120.7293,120.7549,1750.0
2019-12-27 14:00:00,141.47,141.47,141.42,141.45,1123.0,120.7293,120.7293,120.6866,120.7122,1123.0
2019-12-27 14:30:00,141.44,141.44,141.37,141.43,3938.0,120.7037,120.7037,120.644,120.6952,3938.0
2019-12-27 15:00:00,141.42,141.49,141.37,141.4,6372.0,120.6866,120.7464,120.644,120.6696,6372.0
2019-12-27 15:30:00,141.41,141.44,141.24,141.28,20638.0,120.6781,120.7037,120.533,120.5672,20638.0
2019-12-30 09:30:00,141.46,141.46,140.89,141.07,7376.0,120.7208,120.7208,120.2343,120.388,7376.0
2019-12-30 10:00:00,140.92,140.99,140.57,140.62,2994.0,120.2599,120.3197,119.9613,120.0039,2994.0
2019-12-30 10:30:00,140.65,140.68,140.53,140.67,2549.0,120.0295,120.0551,119.9271,120.0466,2549.0
2019-12-30 11:00:00,140.64,140.67,140.55,140.66,1345.0,120.021,120.0466,119.9442,120.0381,1345.0
2019-12-30 11:30:00,140.66,140.79,140.65,140.71,4377.0,120.0381,120.149,120.0295,120.0807,4377.0
2019-12-30 12:00:00,140.7,140.93,140.7,140.9,960.0,120.0722,120.2685,120.0722,120.2429,960.0
2019-12-30 12:30:00,140.91,140.96,140.77,140.8,5691.0,120.2514,120.2941,120.1319,120.1575,5691.0
2019-12-30 13:00:00,140.79,140.88,140.75,140.8,2092.0,120.149,120.2258,120.1149,120.1575,2092.0
2019-12-30 13:30:00,140.79,140.82,140.71,140.76,1715.0,120.149,120.1746,120.0807,120.1234,1715.0
2019-12-30 14:00:00,140.76,140.76,140.59,140.59,2327.0,120.1234,120.1234,119.9783,119.9783,2327.0
2019-12-30 14:30:00,140.65,140.73,140.56,140.65,5908.0,120.0295,120.0978,119.9527,120.0295,5908.0
2019-12-30 15:00:00,140.64,140.79,140.63,140.68,8970.0,120.021,120.149,120.0125,120.0551,8970.0
2019-12-30 15:30:00,140.68,140.75,140.44,140.57,9237.0,120.0551,120.1149,119.8503,119.9613,9237.0
2019-12-31 09:30:00,140.58,140.74,140.34,140.73,2382.0,119.9698,120.1063,119.765,120.0978,2382.0
2019-12-31 10:00:00,140.64,140.71,140.56,140.71,1616.0,120.021,120.0807,119.9527,120.0807,1616.0
2019-12-31 10:30:00,140.67,140.67,140.44,140.44,2591.0,120.0466,120.0466,119.8503,119.8503,2591.0
2019-12-31 11:00:00,140.43,140.46,140.39,140.39,1593.0,119.8418,119.8674,119.8076,119.8076,1593.0
2019-12-31 11:30:00,140.37,140.44,140.31,140.33,2850.0,119.7906,119.8503,119.7394,119.7564,2850.0
2019-12-31 12:00:00,140.34,140.42,140.25,140.27,4115.0,119.765,119.8332,119.6882,119.7052,4115.0
2019-12-31 12:30:00,140.28,140.31,140.26,140.27,3681.0,119.7138,119.7394,119.6967,119.7052,3681.0
2019-12-31 13:00:00,140.27,140.31,140.19,140.23,4484.0,119.7052,119.7394,119.637,119.6711,4484.0
2019-12-31 13:30:00,140.22,140.26,140.22,140.26,2355.0,119.6626,119.6967,119.6626,119.6967,2355.0
2019-12-31 14:00:00,140.28,140.33,140.2,140.24,3358.0,119.7138,119.7564,119.6455,119.6796,3358.0
2019-12-31 14:30:00,140.24,140.25,140.13,140.19,3120.0,119.6796,119.6882,119.5858,119.637,3120.0
2019-12-31 15:00:00,140.17,140.44,140.15,140.42,8963.0,119.6199,119.8503,119.6028,119.8332,8963.0
2019-12-31 15:30:00,140.38,140.59,140.38,140.57,16251.0,119.7991,119.9783,119.7991,119.9613,16251.0
2020-01-02 09:30:00,142.0,142.3,141.53,142.22,26504.0,121.1816,121.4376,120.7805,121.3694,26504.0
2020-01-02 10:00:00,142.21,142.24,141.8,141.8,10977.0,121.3608,121.3864,121.0109,121.0109,10977.0
2020-01-02 10:30:00,141.89,141.96,141.74,141.91,3698.0,121.0877,121.1475,120.9597,121.1048,3698.0
2020-01-02 11:00:00,141.91,141.91,141.74,141.77,2820.0,121.1048,121.1048,120.9597,120.9853,2820.0
2020-01-02 11:30:00,141.75,141.9,141.75,141.84,5278.0,120.9683,121.0963,120.9683,121.0451,5278.0
2020-01-02 12:00:00,141.88,142.01,141.88,142.01,5569.0,121.0792,121.1901,121.0792,121.1901,5569.0
2020-01-02 12:30:00,142.0,142.07,141.97,142.06,1211.0,121.1816,121.2413,121.156,121.2328,1211.0
2020-01-02 13:00:00,142.08,142.11,141.99,142.09,4772.0,121.2499,121.2755,121.1731,121.2584,4772.0
2020-01-02 13:30:00,142.07,142.08,141.99,142.06,1034.0,121.2413,121.2499,121.1731,121.2328,1034.0
2020-01-02 14:00:00,142.05,142.08,142.01,142.08,1694.0,121.2243,121.2499,121.1901,121.2499,1694.0
2020-01-02 14:30:00,142.12,142.13,142.07,142.13,2469.0,121.284,121.2925,121.2413,121.2925,2469.0
2020-01-02 15:00:00,142.1,142.12,142.04,142.07,3135.0,121.2669,121.284,121.2157,121.2413,3135.0
2020-01-02 15:30:00,142.02,142.35,142.02,142.24,13038.0,121.1987,121.4803,121.1987,121.3864,13038.0
2020-01-03 09:30:00,141.23,141.25,140.3,140.93,33648.0,120.5245,120.5416,119.7308,120.2685,33648.0
2020-01-03 10:00:00,140.88,140.88,140.5,140.62,6992.0,120.2258,120.2258,119.9015,120.0039,6992.0
2020-01-03 10:30:00,140.61,140.91,140.6,140.78,8086.0,119.9954,120.2514,119.9869,120.1405,8086.0
2020-01-03 11:00:00,140.78,140.96,140.58,140.9,3366.0,120.1405,120.2941,119.9698,120.2429,3366.0
2020-01-03 11:30:00,140.92,141.14,140.92,141.02,6133.0,120.2599,120.4477,120.2599,120.3453,6133.0
2020-01-03 12:00:00,141.04,141.42,141.04,141.19,6125.0,120.3623,120.6866,120.3623,120.4904,6125.0
2020-01-03 12:30:00,141.18,141.23,141.15,141.16,4151.0,120.4818,120.5245,120.4562,120.4648,4151.0
2020-01-03 13:00:00,141.12,141.12,140.94,140.98,2087.0,120.4306,120.4306,120.277,120.3111,2087.0
2020-01-03 13:30:00,141.0,141.0,140.68,140.82,4393.0,120.3282,120.3282,120.0551,120.1746,4393.0
2020-01-03 14:00:00,140.78,140.9,140.65,140.88,15628.0,120.1405,120.2429,120.0295,120.2258,15628.0
2020-01-03 14:30:00,140.83,140.93,140.8,140.93,3724.0,120.1831,120.2685,120.1575,120.2685,3724.0
2020-01-03 15:00:00,140.94,141.1,140.82,140.82,5567.0,120.277,120.4136,120.1746,120.1746,5567.0
2020-01-03 15:30:00,140.8,140.8,140.62,140.78,19573.0,120.1575,120.1575,120.0039,120.1405,19573.0
2020-01-06 09:30:00,139.46,139.84,139.46,139.69,8393.0,119.014,119.3383,119.014,119.2103,8393.0
2020-01-06 10:00:00,139.69,140.2,139.69,140.11,13321.0,119.2103,119.6455,119.2103,119.5687,13321.0
2020-01-06 10:30:00,140.06,140.4,140.06,140.19,1935.0,119.526,119.8162,119.526,119.637,1935.0
2020-01-06 11:00:00,140.22,140.29,140.1,140.23,3647.0,119.6626,119.7223,119.5602,119.6711,3647.0
2020-01-06 11:30:00,140.25,140.36,140.21,140.22,4026.0,119.6882,119.782,119.654,119.6626,4026.0
2020-01-06 12:00:00,140.2,140.33,140.19,140.29,3987.0,119.6455,119.7564,119.637,119.7223,3987.0
2020-01-06 12:30:00,140.31,140.43,140.26,140.43,14371.0,119.7394,119.8418,119.6967,119.8418,14371.0
2020-01-06 13:00:00,140.42,140.63,140.42,140.58,8546.0,119.8332,120.0125,119.8332,119.9698,8546.0
2020-01-06 13:30:00,140.58,140.69,140.56,140.67,2527.0,119.9698,120.0637,119.9527,120.0466,2527.0
2020-01-06 14:00:00,140.64,140.82,140.63,140.82,13165.0,120.021,120.1746,120.0125,120.1746,13165.0
2020-01-06 14:30:00,140.84,140.84,140.68,140.72,5947.0,120.1917,120.1917,120.0551,120.0893,5947.0
2020-01-06 15:00:00,140.73,140.9,140.71,140.72,14301.0,120.0978,120.2429,120.0807,120.0893,14301.0
2020-01-06 15:30:00,140.72,140.8,140.64,140.8,12808.0,120.0893,120.1575,120.021,120.1575,12808.0
2020-01-07 09:30:00,142.13,142.43,141.75,142.02,19605.0,121.2925,121.5486,120.9683,121.1987,19605.0
2020-01-07 10:00:00,142.04,142.13,141.99,142.08,7882.0,121.2157,121.2925,121.1731,121.2499,7882.0
2020-01-07 10:30:00,142.09,142.13,141.92,142.0,5390.0,121.2584,121.2925,121.1133,121.1816,5390.0
2020-01-07 11:00:00,141.97,142.1,141.97,142.03,6887.0,121.156,121.2669,121.156,121.2072,6887.0
2020-01-07 11:30:00,142.02,142.02,141.74,141.74,8014.0,121.1987,121.1987,120.9597,120.9597,8014.0
2020-01-07 12:00:00,141.77,141.81,141.7,141.78,6184.0,120.9853,121.0195,120.9256,120.9939,6184.0
2020-01-07 12:30:00,141.75,141.76,141.6,141.73,3326.0,120.9683,120.9768,120.8402,120.9512,3326.0
2020-01-07 13:00:00,141.75,141.83,141.7,141.74,2534.0,120.9683,121.0365,120.9256,120.9597,2534.0
2020-01-07 13:30:00,141.72,141.72,141.64,141.68,3944.0,120.9427,120.9427,120.8744,120.9085,3944.0
2020-01-07 14:00:00,141.64,141.7,141.58,141.7,3850.0,120.8744,120.9256,120.8232,120.9256,3850.0
2020-01-07 14:30:00,141.67,141.75,141.59,141.63,4891.0,120.9,120.9683,120.8317,120.8658,4891.0
2020-01-07 15:00:00,141.63,141.74,141.62,141.66,2671.0,120.8658,120.9597,120.8573,120.8915,2671.0
2020-01-07 15:30:00,141.61,141.61,141.36,141.51,10633.0,120.8488,120.8488,120.6354,120.7634,10633.0
2020-01-08 09:30:00,140.91,141.12,140.6,140.95,6574.0,120.2514,120.4306,119.9869,120.2855,6574.0
2020-01-08 10:00:00,140.96,141.21,140.83,140.89,19578.0,120.2941,120.5074,120.1831,120.2343,19578.0
2020-01-08 10:30:00,140.87,140.92,140.76,140.77,1969.0,120.2173,120.2599,120.1234,120.1319,1969.0
2020-01-08 11:00:00,140.84,141.13,140.82,141.13,10277.0,120.1917,120.4392,120.1746,120.4392,10277.0
2020-01-08 11:30:00,141.04,141.52,141.01,141.43,4817.0,120.3623,120.772,120.3367,120.6952,4817.0
2020-01-08 12:00:00,141.49,141.58,141.37,141.45,3100.0,120.7464,120.8232,120.644,120.7122,3100.0
2020-01-08 12:30:00,141.52,141.54,141.42,141.53,2270.0,120.772,120.789,120.6866,120.7805,2270.0
2020-01-08 13:00:00,141.42,141.46,141.42,141.46,1211.0,120.6866,120.7208,120.6866,120.7208,1211.0
2020-01-08 13:30:00,141.44,141.44,141.39,141.41,600.0,120.7037,120.7037,120.661,120.6781,600.0
2020-01-08 14:00:00,141.33,141.43,141.32,141.39,1700.0,120.6098,120.6952,120.6013,120.661,1700.0
2020-01-08 14:30:00,141.42,141.48,141.37,141.39,2218.0,120.6866,120.7378,120.644,120.661,2218.0
2020-01-08 15:00:00,141.36,141.41,141.35,141.4,13176.0,120.6354,120.6781,120.6269,120.6696,13176.0
2020-01-08 15:30:00,141.41,141.41,141.04,141.16,18778.0,120.6781,120.6781,120.3623,120.4648,18778.0
2020-01-09 09:30:00,141.16,141.16,140.51,140.64,12832.0,120.4648,120.4648,119.9101,120.021,12832.0
2020-01-09 10:00:00,140.65,140.65,140.44,140.44,7549.0,120.0295,120.0295,119.8503,119.8503,7549.0
2020-01-09 10:30:00,140.44,140.51,140.43,140.51,5806.0,119.8503,119.9101,119.8418,119.9101,5806.0
2020-01-09 11:00:00,140.48,140.49,140.34,140.34,4380.0,119.8844,119.893,119.765,119.765,4380.0
2020-01-09 11:30:00,140.35,140.43,140.34,140.4,2172.0,119.7735,119.8418,119.765,119.8162,2172.0
2020-01-09 12:00:00,140.49,140.5,140.34,140.35,2757.0,119.893,119.9015,119.765,119.7735,2757.0
2020-01-09 12:30:00,140.31,140.33,140.15,140.16,4840.0,119.7394,119.7564,119.6028,119.6114,4840.0
2020-01-09 13:00:00,140.16,140.24,140.13,140.13,4075.0,119.6114,119.6796,119.5858,119.5858,4075.0
2020-01-09 13:30:00,140.15,140.29,140.13,140.17,3522.0,119.6028,119.7223,119.5858,119.6199,3522.0
2020-01-09 14:00:00,140.19,140.2,140.12,140.16,1955.0,119.637,119.6455,119.5772,119.6114,1955.0
2020-01-09 14:30:00,140.15,140.24,140.14,140.15,2208.0,119.6028,119.6796,119.5943,119.6028,2208.0
2020-01-09 15:00:00,140.14,140.33,140.11,140.24,7537.0,119.5943,119.7564,119.5687,119.6796,7537.0
2020-01-09 15:30:00,140.26,140.5,140.26,140.5,19144.0,119.6967,119.9015,119.6967,119.9015,19144.0
2020-01-10 09:30:00,140.0,140.06,139.58,139.77,9196.0,119.4748,119.526,119.1164,119.2785,9196.0
2020-01-10 10:00:00,139.76,139.92,139.76,139.87,2994.0,119.27,119.4065,119.27,119.3639,2994.0
2020-01-10 10:30:00,139.84,139.89,139.75,139.76,2100.0,119.3383,119.3809,119.2615,119.27,2100.0
2020-01-10 11:00:00,139.79,139.84,139.68,139.69,1400.0,119.2956,119.3383,119.2017,119.2103,1400.0
2020-01-10 11:30:00,139.66,139.77,139.58,139.62,5070.0,119.1847,119.2785,119.1164,119.1505,5070.0
2020-01-10 12:00:00,139.6,139.79,139.47,139.75,8693.0,119.1335,119.2956,119.0225,119.2615,8693.0
2020-01-10 12:30:00,139.69,139.92,139.69,139.86,7367.0,119.2103,119.4065,119.2103,119.3553,7367.0
2020-01-10 13:00:00,139.88,140.12,139.87,140.07,12228.0,119.3724,119.5772,119.3639,119.5346,12228.0
2020-01-10 13:30:00,140.06,140.16,140.03,140.1,8905.0,119.526,119.6114,119.5004,119.5602,8905.0
2020-01-10 14:00:00,140.09,140.11,139.89,139.91,6676.0,119.5516,119.5687,119.3809,119.398,6676.0
2020-01-10 14:30:00,139.93,139.94,139.8,139.88,6301.0,119.4151,119.4236,119.3041,119.3724,6301.0
2020-01-10 15:00:00,139.89,139.89,139.68,139.78,13347.0,119.3809,119.3809,119.2017,119.2871,13347.0
2020-01-10 15:30:00,139.76,139.86,139.62,139.75,33036.0,119.27,119.3553,119.1505,119.2615,33036.0
2020-01-13 09:30:00,140.16,140.16,139.72,139.92,15048.0,119.6114,119.6114,119.2359,119.4065,15048.0
2020-01-13 10:00:00,139.82,140.02,139.81,139.98,3225.0,119.3212,119.4919,119.3127,119.4578,3225.0
2020-01-13 10:30:00,140.06,140.18,139.9,140.18,1372.0,119.526,119.6284,119.3895,119.6284,1372.0
2020-01-13 11:00:00,140.17,140.36,140.11,140.2,8995.0,119.6199,119.782,119.5687,119.6455,8995.0
2020-01-13 11:30:00,140.15,140.27,140.09,140.27,2330.0,119.6028,119.7052,119.5516,119.7052,2330.0
2020-01-13 12:00:00,140.33,140.54,140.33,140.5,2169.0,119.7564,119.9357,119.7564,119.9015,2169.0
2020-01-13 12:30:00,140.58,140.63,140.54,140.58,3030.0,119.9698,120.0125,119.9357,119.9698,3030.0
2020-01-13 13:00:00,140.61,140.65,140.58,140.65,1871.0,119.9954,120.0295,119.9698,120.0295,1871.0
2020-01-13 13:30:00,140.64,140.65,140.5,140.5,1463.0,120.021,120.0295,119.9015,119.9015,1463.0
2020-01-13 14:00:00,140.47,140.62,140.47,140.57,3542.0,119.8759,120.0039,119.8759,119.9613,3542.0
2020-01-13 14:30:00,140.58,140.6,140.53,140.55,2857.0,119.9698,119.9869,119.9271,119.9442,2857.0
2020-01-13 15:00:00,140.54,140.55,140.34,140.36,8918.0,119.9357,119.9442,119.765,119.782,8918.0
2020-01-13 15:30:00,140.34,140.58,140.27,140.56,22912.0,119.765,119.9698,119.7052,119.9527,22912.0
2020-01-14 09:30:00,140.42,140.71,140.32,140.32,2525.0,119.8332,120.0807,119.7479,119.7479,2525.0
2020-01-14 10:00:00,140.36,140.44,140.31,140.41,1855.0,119.782,119.8503,119.7394,119.8247,1855.0
2020-01-14 10:30:00,140.41,140.47,140.35,140.36,1669.0,119.8247,119.8759,119.7735,119.782,1669.0
2020-01-14 11:00:00,140.4,140.46,140.35,140.43,1945.0,119.8162,119.8674,119.7735,119.8418,1945.0
2020-01-14 11:30:00,140.4,140.49,140.37,140.43,2861.0,119.8162,119.893,119.7906,119.8418,2861.0
2020-01-14 12:00:00,140.43,140.43,140.2,140.39,2604.0,119.8418,119.8418,119.6455,119.8076,2604.0
2020-01-14 12:30:00,140.41,140.44,140.37,140.4,700.0,119.8247,119.8503,119.7906,119.8162,700.0
2020-01-14 13:00:00,140.45,140.56,140.45,140.47,3190.0,119.8588,119.9527,119.8588,119.8759,3190.0
2020-01-14 13:30:00,140.48,140.57,140.26,140.35,2102.0,119.8844,119.9613,119.6967,119.7735,2102.0
2020-01-14 14:00:00,140.28,140.29,140.02,140.13,2601.0,119.7138,119.7223,119.4919,119.5858,2601.0
2020-01-14 14:30:00,140.21,140.46,140.21,140.37,4364.0,119.654,119.8674,119.654,119.7906,4364.0
2020-01-14 15:00:00,140.35,140.35,140.2,140.21,4373.0,119.7735,119.7735,119.6455,119.654,4373.0
2020-01-14 15:30:00,140.22,140.37,140.15,140.36,19089.0,119.6626,119.7906,119.6028,119.782,19089.0
2020-01-15 09:30:00,139.61,139.82,139.5,139.58,11700.0,119.142,119.3212,119.0481,119.1164,11700.0
2020-01-15 10:00:00,139.58,139.68,139.56,139.58,3211.0,119.1164,119.2017,119.0993,119.1164,3211.0
2020-01-15 10:30:00,139.55,139.6,139.48,139.5,3641.0,119.0908,119.1335,119.0311,119.0481,3641.0
2020-01-15 11:00:00,139.5,139.52,139.42,139.51,4242.0,119.0481,119.0652,118.9799,119.0567,4242.0
2020-01-15 11:30:00,139.48,139.6,139.39,139.39,5356.0,119.0311,119.1335,118.9543,118.9543,5356.0
2020-01-15 12:00:00,139.42,139.55,139.42,139.48,2926.0,118.9799,119.0908,118.9799,119.0311,2926.0
2020-01-15 12:30:00,139.48,139.58,139.47,139.5,11617.0,119.0311,119.1164,119.0225,119.0481,11617.0
2020-01-15 13:00:00,139.51,139.51,139.38,139.39,3186.0,119.0567,119.0567,118.9457,118.9543,3186.0
2020-01-15 13:30:00,139.43,139.43,139.3,139.3,4107.0,118.9884,118.9884,118.8774,118.8774,4107.0
2020-01-15 14:00:00,139.37,139.55,139.35,139.48,8745.0,118.9372,119.0908,118.9201,119.0311,8745.0
2020-01-15 14:30:00,139.51,139.53,139.43,139.51,2967.0,119.0567,119.0737,118.9884,119.0567,2967.0
2020-01-15 15:00:00,139.43,139.44,139.35,139.37,7199.0,118.9884,118.9969,118.9201,118.9372,7199.0
2020-01-15 15:30:00,139.39,139.43,139.28,139.35,10557.0,118.9543,118.9884,118.8604,118.9201,10557.0
2020-01-16 09:30:00,139.44,139.86,139.37,139.66,9835.0,118.9969,119.3553,118.9372,119.1847,9835.0
2020-01-16 10:00:00,139.62,139.79,139.54,139.61,2819.0,119.1505,119.2956,119.0823,119.142,2819.0
2020-01-16 10:30:00,139.67,139.74,139.61,139.67,4975.0,119.1932,119.2529,119.142,119.1932,4975.0
2020-01-16 11:00:00,139.67,139.7,139.6,139.65,1100.0,119.1932,119.2188,119.1335,119.1761,1100.0
2020-01-16 11:30:00,139.7,139.82,139.7,139.8,2967.0,119.2188,119.3212,119.2188,119.3041,2967.0
2020-01-16 12:00:00,139.88,139.9,139.83,139.83,1060.0,119.3724,119.3895,119.3297,119.3297,1060.0
2020-01-16 12:30:00,139.83,139.85,139.81,139.85,3556.0,119.3297,119.3468,119.3127,119.3468,3556.0
2020-01-16 13:00:00,139.89,139.89,139.85,139.86,2026.0,119.3809,119.3809,119.3468,119.3553,2026.0
2020-01-16 13:30:00,139.87,139.88,139.82,139.82,2302.0,119.3639,119.3724,119.3212,119.3212,2302.0
2020-01-16 14:00:00,139.8,139.83,139.75,139.82,7391.0,119.3041,119.3297,119.2615,119.3212,7391.0
2020-01-16 14:30:00,139.79,139.95,139.77,139.95,7738.0,119.2956,119.4322,119.2785,119.4322,7738.0
2020-01-16 15:00:00,139.96,139.97,139.87,139.89,6986.0,119.4407,119.4492,119.3639,119.3809,6986.0
2020-01-16 15:30:00,139.91,140.1,139.9,140.1,18900.0,119.398,119.5602,119.3895,119.5602,18900.0
2020-01-17 09:30:00,139.68,139.87,139.52,139.77,6892.0,119.2017,119.3639,119.0652,119.2785,6892.0
2020-01-17 10:00:00,139.8,139.86,139.6,139.75,2712.0,119.3041,119.3553,119.1335,119.2615,2712.0
2020-01-17 10:30:00,139.75,139.75,139.61,139.65,1445.0,119.2615,119.2615,119.142,119.1761,1445.0
2020-01-17 11:00:00,139.66,139.68,139.47,139.48,2521.0,119.1847,119.2017,119.0225,119.0311,2521.0
2020-01-17 11:30:00,139.5,139.71,139.5,139.63,1941.0,119.0481,119.2273,119.0481,119.1591,1941.0
2020-01-17 12:00:00,139.71,139.71,139.58,139.61,4235.0,119.2273,119.2273,119.1164,119.142,4235.0
2020-01-17 12:30:00,139.59,139.61,139.54,139.59,3933.0,119.1249,119.142,119.0823,119.1249,3933.0
2020-01-17 13:00:00,139.53,139.66,139.52,139.63,3073.0,119.0737,119.1847,119.0652,119.1591,3073.0
2020-01-17 13:30:00,139.64,139.72,139.58,139.72,5055.0,119.1676,119.2359,119.1164,119.2359,5055.0
2020-01-17 14:00:00,139.72,139.81,139.72,139.79,4437.0,119.2359,119.3127,119.2359,119.2956,4437.0
2020-01-17 14:30:00,139.81,139.88,139.8,139.88,5677.0,119.3127,119.3724,119.3041,119.3724,5677.0
2020-01-17 15:00:00,139.92,139.95,139.84,139.95,2626.0,119.4065,119.4322,119.3383,119.4322,2626.0
2020-01-17 15:30:00,139.95,140.06,139.94,140.05,11072.0,119.4322,119.526,119.4236,119.5175,11072.0
2020-01-21 09:30:00,141.75,142.95,141.4,142.59,30283.0,120.9683,121.9923,120.6696,121.6851,30283.0
2020-01-21 10:00:00,142.59,142.74,142.3,142.47,9744.0,121.6851,121.8131,121.4376,121.5827,9744.0
2020-01-21 10:30:00,142.49,142.64,142.27,142.3,7023.0,121.5998,121.7278,121.412,121.4376,7023.0
2020-01-21 11:00:00,142.38,142.61,142.37,142.61,7216.0,121.5059,121.7022,121.4974,121.7022,7216.0
2020-01-21 11:30:00,142.6,142.96,142.56,142.86,11653.0,121.6936,122.0009,121.6595,121.9155,11653.0
2020-01-21 12:00:00,142.89,142.89,142.7,142.8,3300.0,121.9411,121.9411,121.779,121.8643,3300.0
2020-01-21 12:30:00,142.8,142.91,142.79,142.79,4316.0,121.8643,121.9582,121.8558,121.8558,4316.0
2020-01-21 13:00:00,142.77,142.83,142.65,142.69,3457.0,121.8387,121.8899,121.7363,121.7704,3457.0
2020-01-21 13:30:00,142.64,142.64,142.46,142.46,5817.0,121.7278,121.7278,121.5742,121.5742,5817.0
2020-01-21 14:00:00,142.43,142.62,142.43,142.59,3826.0,121.5486,121.7107,121.5486,121.6851,3826.0
2020-01-21 14:30:00,142.57,142.6,142.48,142.53,3732.0,121.668,121.6936,121.5912,121.6339,3732.0
2020-01-21 15:00:00,142.53,142.57,142.43,142.57,7680.0,121.6339,121.668,121.5486,121.668,7680.0
2020-01-21 15:30:00,142.54,142.57,142.32,142.33,18709.0,121.6424,121.668,121.4547,121.4632,18709.0
2020-01-22 09:30:00,141.93,142.23,141.73,141.9,19854.0,121.1219,121.3779,120.9512,121.0963,19854.0
2020-01-22 10:00:00,141.96,141.97,141.7,141.86,12241.0,121.1475,121.156,120.9256,121.0621,12241.0
2020-01-22 10:30:00,141.83,141.88,141.55,141.56,6281.0,121.0365,121.0792,120.7976,120.8061,6281.0
2020-01-22 11:00:00,141.56,141.65,141.49,141.49,3181.0,120.8061,120.8829,120.7464,120.7464,3181.0
2020-01-22 11:30:00,141.55,141.58,141.36,141.36,3248.0,120.7976,120.8232,120.6354,120.6354,3248.0
2020-01-22 12:00:00,141.37,141.44,141.26,141.36,7221.0,120.644,120.7037,120.5501,120.6354,7221.0
2020-01-22 12:30:00,141.35,141.57,141.27,141.54,8851.0,120.6269,120.8146,120.5586,120.789,8851.0
2020-01-22 13:00:00,141.53,141.63,141.43,141.54,10709.0,120.7805,120.8658,120.6952,120.789,10709.0
2020-01-22 13:30:00,141.54,141.56,141.36,141.37,4503.0,120.789,120.8061,120.6354,120.644,4503.0
2020-01-22 14:00:00,141.37,141.48,141.33,141.35,5436.0,120.644,120.7378,120.6098,120.6269,5436.0
2020-01-22 14:30:00,141.34,141.4,141.3,141.34,4522.0,120.6184,120.6696,120.5842,120.6184,4522.0
2020-01-22 15:00:00,141.33,141.33,141.22,141.29,5332.0,120.6098,120.6098,120.516,120.5757,5332.0
2020-01-22 15:30:00,141.28,141.55,141.27,141.54,23358.0,120.5672,120.7976,120.5586,120.789,23358.0
2020-01-23 09:30:00,142.45,142.73,142.1,142.64,14296.0,121.5656,121.8046,121.2669,121.7278,14296.0
2020-01-23 10:00:00,142.62,142.85,142.58,142.8,4911.0,121.7107,121.907,121.6766,121.8643,4911.0
2020-01-23 10:30:00,142.8,142.85,142.46,142.52,10769.0,121.8643,121.907,121.5742,121.6254,10769.0
2020-01-23 11:00:00,142.52,142.52,142.23,142.25,18275.0,121.6254,121.6254,121.3779,121.395,18275.0
2020-01-23 11:30:00,142.21,142.27,142.15,142.21,6239.0,121.3608,121.412,121.3096,121.3608,6239.0
2020-01-23 12:00:00,142.21,142.27,142.19,142.24,6745.0,121.3608,121.412,121.3437,121.3864,6745.0
2020-01-23 12:30:00,142.27,142.3,142.19,142.22,7449.0,121.412,121.4376,121.3437,121.3694,7449.0
2020-01-23 13:00:00,142.22,142.38,142.18,142.38,3876.0,121.3694,121.5059,121.3352,121.5059,3876.0
2020-01-23 13:30:00,142.44,142.77,142.44,142.76,4968.0,121.5571,121.8387,121.5571,121.8302,4968.0
2020-01-23 14:00:00,142.75,142.94,142.75,142.89,7589.0,121.8216,121.9838,121.8216,121.9411,7589.0
2020-01-23 14:30:00,142.94,142.98,142.89,142.95,5092.0,121.9838,122.0179,121.9411,121.9923,5092.0
2020-01-23 15:00:00,142.97,143.05,142.95,143.05,7001.0,122.0094,122.0777,121.9923,122.0777,7001.0
2020-01-23 15:30:00,143.06,143.1,142.87,143.09,15155.0,122.0862,122.1203,121.9241,122.1118,15155.0
2020-01-24 09:30:00,143.49,143.76,143.49,143.61,9697.0,122.4532,122.6836,122.4532,122.5556,9697.0
2020-01-24 10:00:00,143.6,143.6,143.23,143.23,8912.0,122.547,122.547,122.2313,122.2313,8912.0
2020-01-24 10:30:00,143.19,143.32,143.14,143.29,3921.0,122.1971,122.3081,122.1545,122.2825,3921.0
2020-01-24 11:00:00,143.23,143.46,143.15,143.21,5437.0,122.2313,122.4276,122.163,122.2142,5437.0
2020-01-24 11:30:00,143.19,143.33,143.11,143.21,5928.0,122.1971,122.3166,122.1289,122.2142,5928.0
2020-01-24 12:00:00,143.2,143.2,142.74,142.83,6834.0,122.2057,122.2057,121.8131,121.8899,6834.0
2020-01-24 12:30:00,142.98,143.05,142.95,142.98,3278.0,122.0179,122.0777,121.9923,122.0179,3278.0
2020-01-24 13:00:00,143.01,143.01,142.73,142.74,6349.0,122.0435,122.0435,121.8046,121.8131,6349.0
2020-01-24 13:30:00,142.68,142.72,142.56,142.6,2856.0,121.7619,121.796,121.6595,121.6936,2856.0
2020-01-24 14:00:00,142.64,142.68,142.28,142.28,7450.0,121.7278,121.7619,121.4206,121.4206,7450.0
2020-01-24 14:30:00,142.29,142.55,142.24,142.55,11291.0,121.4291,121.651,121.3864,121.651,11291.0
2020-01-24 15:00:00,142.55,142.76,142.53,142.65,12758.0,121.651,121.8302,121.6339,121.7363,12758.0
2020-01-24 15:30:00,142.6,142.81,142.35,142.81,35318.0,121.6936,121.8729,121.4803,121.8729,35318.0
2020-01-27 09:30:00,141.44,141.54,141.09,141.35,18698.0,120.7037,120.789,120.405,120.6269,18698.0
2020-01-27 10:00:00,141.34,141.34,141.01,141.28,8554.0,120.6184,120.6184,120.3367,120.5672,8554.0
2020-01-27 10:30:00,141.14,141.14,140.76,140.77,6729.0,120.4477,120.4477,120.1234,120.1319,6729.0
2020-01-27 11:00:00,140.94,140.98,140.68,140.92,5082.0,120.277,120.3111,120.0551,120.2599,5082.0
2020-01-27 11:30:00,140.88,141.05,140.79,141.03,4835.0,120.2258,120.3709,120.149,120.3538,4835.0
2020-01-27 12:00:00,141.0,141.37,140.97,141.09,6103.0,120.3282,120.644,120.3026,120.405,6103.0
2020-01-27 12:30:00,141.05,141.48,141.05,141.13,6748.0,120.3709,120.7378,120.3709,120.4392,6748.0
2020-01-27 13:00:00,141.18,141.28,141.06,141.2,6187.0,120.4818,120.5672,120.3794,120.4989,6187.0
2020-01-27 13:30:00,141.2,141.21,141.09,141.1,3069.0,120.4989,120.5074,120.405,120.4136,3069.0
2020-01-27 14:00:00,141.05,141.33,140.95,141.33,5520.0,120.3709,120.6098,120.2855,120.6098,5520.0
2020-01-27 14:30:00,141.28,141.34,140.87,140.97,5787.0,120.5672,120.6184,120.2173,120.3026,5787.0
2020-01-27 15:00:00,141.02,141.24,141.01,141.14,9694.0,120.3453,120.533,120.3367,120.4477,9694.0
2020-01-27 15:30:00,141.11,141.21,140.83,141.08,34317.0,120.4221,120.5074,120.1831,120.3965,34317.0
2020-01-28 09:30:00,141.67,142.17,141.67,141.82,15445.0,120.9,121.3267,120.9,121.028,15445.0
2020-01-28 10:00:00,141.84,142.03,141.84,141.98,28048.0,121.0451,121.2072,121.0451,121.1645,28048.0
2020-01-28 10:30:00,142.0,142.24,142.0,142.04,12269.0,121.1816,121.3864,121.1816,121.2157,12269.0
2020-01-28 11:00:00,142.05,142.15,141.97,142.11,14084.0,121.2243,121.3096,121.156,121.2755,14084.0
2020-01-28 11:30:00,142.13,142.3,142.09,142.29,15391.0,121.2925,121.4376,121.2584,121.4291,15391.0
2020-01-28 12:00:00,142.28,142.31,142.18,142.2,13143.0,121.4206,121.4462,121.3352,121.3523,13143.0
2020-01-28 12:30:00,142.2,142.21,142.09,142.13,6448.0,121.3523,121.3608,121.2584,121.2925,6448.0
2020-01-28 13:00:00,142.09,142.2,142.04,142.19,4134.0,121.2584,121.3523,121.2157,121.3437,4134.0
2020-01-28 13:30:00,142.17,142.41,142.15,142.35,10353.0,121.3267,121.5315,121.3096,121.4803,10353.0
2020-01-28 14:00:00,142.35,142.57,142.35,142.45,6869.0,121.4803,121.668,121.4803,121.5656,6869.0
2020-01-28 14:30:00,142.43,142.5,142.33,142.37,3036.0,121.5486,121.6083,121.4632,121.4974,3036.0
2020-01-28 15:00:00,142.37,142.41,142.27,142.37,16083.0,121.4974,121.5315,121.412,121.4974,16083.0
2020-01-28 15:30:00,142.38,142.59,142.38,142.58,25927.0,121.5059,121.6851,121.5059,121.6766,25927.0
2020-01-29 09:30:00,142.58,142.58,142.06,142.06,4977.0,121.6766,121.6766,121.2328,121.2328,4977.0
2020-01-29 10:00:00,142.02,142.09,141.8,141.99,6225.0,121.1987,121.2584,121.0109,121.1731,6225.0
2020-01-29 10:30:00,141.94,142.2,141.76,142.16,3308.0,121.1304,121.3523,120.9768,121.3181,3308.0
2020-01-29 11:00:00,142.11,142.18,142.05,142.06,4109.0,121.2755,121.3352,121.2243,121.2328,4109.0
2020-01-29 11:30:00,142.02,142.02,141.82,141.92,6859.0,121.1987,121.1987,121.028,121.1133,6859.0
2020-01-29 12:00:00,141.95,141.98,141.83,141.85,2600.0,121.1389,121.1645,121.0365,121.0536,2600.0
2020-01-29 12:30:00,141.86,141.87,141.76,141.8,4127.0,121.0621,121.0707,120.9768,121.0109,4127.0
2020-01-29 13:00:00,141.8,141.85,141.75,141.84,2683.0,121.0109,121.0536,120.9683,121.0451,2683.0
2020-01-29 13:30:00,141.87,141.93,141.8,141.86,3295.0,121.0707,121.1219,121.0109,121.0621,3295.0
2020-01-29 14:00:00,141.87,141.97,141.82,141.89,3545.0,121.0707,121.156,121.028,121.0877,3545.0
2020-01-29 14:30:00,141.93,142.0,141.89,141.98,4290.0,121.1219,121.1816,121.0877,121.1645,4290.0
2020-01-29 15:00:00,141.95,141.98,141.74,141.77,3089.0,121.1389,121.1645,120.9597,120.9853,3089.0
2020-01-29 15:30:00,141.81,141.88,141.55,141.55,20988.0,121.0195,121.0792,120.7976,120.7976,20988.0
2020-01-30 09:30:00,140.87,140.92,140.09,140.09,10519.0,120.2173,120.2599,119.5516,119.5516,10519.0
2020-01-30 10:00:00,140.17,140.38,140.0,140.08,7107.0,119.6199,119.7991,119.4748,119.5431,7107.0
2020-01-30 10:30:00,140.1,140.1,139.74,139.82,8077.0,119.5602,119.5602,119.2529,119.3212,8077.0
2020-01-30 11:00:00,139.73,140.17,139.73,140.13,3811.0,119.2444,119.6199,119.2444,119.5858,3811.0
2020-01-30 11:30:00,140.11,140.33,140.11,140.24,2714.0,119.5687,119.7564,119.5687,119.6796,2714.0
2020-01-30 12:00:00,140.31,140.33,140.24,140.3,3541.0,119.7394,119.7564,119.6796,119.7308,3541.0
2020-01-30 12:30:00,140.0,140.06,139.96,140.04,665.0,119.4748,119.526,119.4407,119.509,665.0
2020-01-30 13:00:00,140.04,140.07,140.02,140.03,1800.0,119.509,119.5346,119.4919,119.5004,1800.0
2020-01-30 13:30:00,140.16,140.17,139.98,140.06,3694.0,119.6114,119.6199,119.4578,119.526,3694.0
2020-01-30 14:00:00,140.1,140.42,140.1,140.28,3718.0,119.5602,119.8332,119.5602,119.7138,3718.0
2020-01-30 14:30:00,140.24,140.48,140.12,140.35,2162.0,119.6796,119.8844,119.5772,119.7735,2162.0
2020-01-30 15:00:00,140.49,140.78,140.48,140.78,6055.0,119.893,120.1405,119.8844,120.1405,6055.0
2020-01-30 15:30:00,140.78,141.19,140.76,141.16,10960.0,120.1405,120.4904,120.1234,120.4648,10960.0
2020-01-31 09:30:00,140.05,140.6,139.19,139.32,10609.0,119.5175,119.9869,118.7836,118.8945,10609.0
2020-01-31 10:00:00,139.31,139.31,138.93,138.93,9119.0,118.886,118.886,118.5617,118.5617,9119.0
2020-01-31 10:30:00,139.0,139.03,138.83,138.92,6261.0,118.6214,118.647,118.4764,118.5532,6261.0
2020-01-31 11:00:00,138.9,139.0,138.67,138.8,18532.0,118.5361,118.6214,118.3398,118.4508,18532.0
2020-01-31 11:30:00,138.83,139.09,138.78,139.07,14588.0,118.4764,118.6982,118.4337,118.6812,14588.0
2020-01-31 12:00:00,139.18,139.19,138.91,139.04,9148.0,118.775,118.7836,118.5446,118.6556,9148.0
2020-01-31 12:30:00,139.01,139.01,138.68,138.85,8178.0,118.63,118.63,118.3483,118.4934,8178.0
2020-01-31 13:00:00,138.88,138.95,138.7,138.7,5196.0,118.519,118.5788,118.3654,118.3654,5196.0
2020-01-31 13:30:00,138.65,138.77,138.65,138.72,3500.0,118.3227,118.4251,118.3227,118.3825,3500.0
2020-01-31 14:00:00,138.74,138.86,138.68,138.78,35083.0,118.3995,118.502,118.3483,118.4337,35083.0
2020-01-31 14:30:00,138.74,139.06,138.74,139.04,10816.0,118.3995,118.6726,118.3995,118.6556,10816.0
2020-01-31 15:00:00,138.99,139.03,138.65,138.68,13647.0,118.6129,118.647,118.3227,118.3483,13647.0
2020-01-31 15:30:00,138.66,138.83,138.51,138.77,49193.0,118.3313,118.4764,118.2033,118.4251,49193.0
2020-02-03 09:30:00,138.68,139.38,138.55,139.29,7623.0,118.3483,118.9457,118.2374,118.8689,7623.0
2020-02-03 10:00:00,139.4,139.88,139.29,139.5,7687.0,118.9628,119.3724,118.8689,119.0481,7687.0
2020-02-03 10:30:00,139.56,139.6,139.29,139.39,5698.0,119.0993,119.1335,118.8689,118.9543,5698.0
2020-02-03 11:00:00,139.46,139.46,139.28,139.28,3209.0,119.014,119.014,118.8604,118.8604,3209.0
2020-02-03 11:30:00,139.25,139.25,138.95,139.02,23116.0,118.8348,118.8348,118.5788,118.6385,23116.0
2020-02-03 12:00:00,139.04,139.22,138.98,139.18,25316.0,118.6556,118.8092,118.6044,118.775,25316.0
2020-02-03 12:30:00,139.16,139.36,139.08,139.27,7143.0,118.758,118.9287,118.6897,118.8518,7143.0
2020-02-03 13:00:00,139.33,139.34,139.08,139.23,2111.0,118.903,118.9116,118.6897,118.8177,2111.0
2020-02-03 13:30:00,139.19,139.22,139.06,139.18,3899.0,118.7836,118.8092,118.6726,118.775,3899.0
2020-02-03 14:00:00,139.2,139.31,139.11,139.21,4577.0,118.7921,118.886,118.7153,118.8006,4577.0
2020-02-03 14:30:00,139.24,139.25,139.1,139.17,3694.0,118.8262,118.8348,118.7068,118.7665,3694.0
2020-02-03 15:00:00,139.18,139.26,139.15,139.23,3159.0,118.775,118.8433,118.7494,118.8177,3159.0
2020-02-03 15:30:00,139.3,139.4,138.89,138.92,11021.0,118.8774,118.9628,118.5276,118.5532,11021.0
2020-02-04 09:30:00,140.74,141.09,140.53,141.08,17293.0,120.1063,120.405,119.9271,120.3965,17293.0
2020-02-04 10:00:00,141.1,141.25,141.01,141.14,6315.0,120.4136,120.5416,120.3367,120.4477,6315.0
2020-02-04 10:30:00,141.18,141.32,141.17,141.25,4948.0,120.4818,120.6013,120.4733,120.5416,4948.0
2020-02-04 11:00:00,141.26,141.63,141.24,141.53,6937.0,120.5501,120.8658,120.533,120.7805,6937.0
2020-02-04 11:30:00,141.54,141.56,141.34,141.34,4427.0,120.789,120.8061,120.6184,120.6184,4427.0
2020-02-04 12:00:00,141.33,141.38,141.24,141.34,4497.0,120.6098,120.6525,120.533,120.6184,4497.0
2020-02-04 12:30:00,141.34,141.34,141.18,141.24,3392.0,120.6184,120.6184,120.4818,120.533,3392.0
2020-02-04 13:00:00,141.22,141.24,141.07,141.07,2706.0,120.516,120.533,120.388,120.388,2706.0
2020-02-04 13:30:00,141.19,141.19,140.98,141.03,12051.0,120.4904,120.4904,120.3111,120.3538,12051.0
2020-02-04 14:00:00,141.03,141.04,141.01,141.04,4618.0,120.3538,120.3623,120.3367,120.3623,4618.0
2020-02-04 14:30:00,141.01,141.32,140.99,141.31,62791.0,120.3367,120.6013,120.3197,120.5928,62791.0
2020-02-04 15:00:00,141.29,141.37,141.24,141.32,7680.0,120.5757,120.644,120.533,120.6013,7680.0
2020-02-04 15:30:00,141.37,141.38,140.95,140.96,23305.0,120.644,120.6525,120.2855,120.2941,23305.0
2020-02-05 09:30:00,142.2,142.2,141.71,141.71,13208.0,121.3523,121.3523,120.9341,120.9341,13208.0
2020-02-05 10:00:00,141.7,141.75,141.46,141.48,5176.0,120.9256,120.9683,120.7208,120.7378,5176.0
2020-02-05 10:30:00,141.49,141.9,141.49,141.88,4479.0,120.7464,121.0963,120.7464,121.0792,4479.0
2020-02-05 11:00:00,141.94,142.04,141.94,142.03,1450.0,121.1304,121.2157,121.1304,121.2072,1450.0
2020-02-05 11:30:00,141.93,141.93,141.77,141.84,2118.0,121.1219,121.1219,120.9853,121.0451,2118.0
2020-02-05 12:00:00,141.92,142.0,141.85,141.97,1611.0,121.1133,121.1816,121.0536,121.156,1611.0
2020-02-05 12:30:00,141.89,141.89,141.75,141.75,1173.0,121.0877,121.0877,120.9683,120.9683,1173.0
2020-02-05 13:00:00,141.74,141.74,141.67,141.72,1201.0,120.9597,120.9597,120.9,120.9427,1201.0
2020-02-05 13:30:00,141.7,141.91,141.7,141.84,1706.0,120.9256,121.1048,120.9256,121.0451,1706.0
2020-02-05 14:00:00,141.82,141.88,141.78,141.81,2121.0,121.028,121.0792,120.9939,121.0195,2121.0
2020-02-05 14:30:00,141.81,141.99,141.81,141.95,3620.0,121.0195,121.1731,121.0195,121.1389,3620.0
2020-02-05 15:00:00,141.98,142.1,141.86,141.86,8235.0,121.1645,121.2669,121.0621,121.0621,8235.0
2020-02-05 15:30:00,141.88,142.01,141.6,141.72,13083.0,121.0792,121.1901,120.8402,120.9427,13083.0
2020-02-06 09:30:00,144.0,144.25,143.06,144.25,21691.0,122.8884,123.1017,122.0862,123.1017,21691.0
2020-02-06 10:00:00,144.23,144.39,143.96,143.99,16495.0,123.0847,123.2212,122.8543,122.8799,16495.0
2020-02-06 10:30:00,144.0,144.17,143.93,144.09,7620.0,122.8884,123.0335,122.8287,122.9652,7620.0
2020-02-06 11:00:00,144.07,144.21,144.07,144.21,8165.0,122.9481,123.0676,122.9481,123.0676,8165.0
2020-02-06 11:30:00,144.23,144.23,143.89,143.96,3876.0,123.0847,123.0847,122.7945,122.8543,3876.0
2020-02-06 12:00:00,144.0,144.07,143.96,144.07,3563.0,122.8884,122.9481,122.8543,122.9481,3563.0
2020-02-06 12:30:00,144.02,144.02,143.81,143.9,9551.0,122.9055,122.9055,122.7262,122.803,9551.0
2020-02-06 13:00:00,143.91,143.91,143.77,143.77,3493.0,122.8116,122.8116,122.6921,122.6921,3493.0
2020-02-06 13:30:00,143.8,143.86,143.69,143.86,5199.0,122.7177,122.7689,122.6238,122.7689,5199.0
2020-02-06 14:00:00,143.88,144.0,143.76,143.78,9037.0,122.786,122.8884,122.6836,122.7006,9037.0
2020-02-06 14:30:00,143.82,143.83,143.63,143.76,5789.0,122.7348,122.7433,122.5726,122.6836,5789.0
2020-02-06 15:00:00,143.73,143.8,143.63,143.68,9984.0,122.658,122.7177,122.5726,122.6153,9984.0
2020-02-06 15:30:00,143.7,144.02,143.69,143.96,20972.0,122.6324,122.9055,122.6238,122.8543,20972.0
2020-02-07 09:30:00,142.99,143.16,142.87,142.88,7894.0,122.0265,122.1715,121.9241,121.9326,7894.0
2020-02-07 10:00:00,142.87,142.87,142.55,142.58,7045.0,121.9241,121.9241,121.651,121.6766,7045.0
2020-02-07 10:30:00,142.64,142.7,142.51,142.57,3997.0,121.7278,121.779,121.6168,121.668,3997.0
2020-02-07 11:00:00,142.52,142.59,142.43,142.59,2622.0,121.6254,121.6851,121.5486,121.6851,2622.0
2020-02-07 11:30:00,142.63,142.71,142.43,142.52,4931.0,121.7192,121.7875,121.5486,121.6254,4931.0
2020-02-07 12:00:00,142.5,142.6,142.47,142.59,1400.0,121.6083,121.6936,121.5827,121.6851,1400.0
2020-02-07 12:30:00,142.5,142.5,142.36,142.43,2237.0,121.6083,121.6083,121.4888,121.5486,2237.0
2020-02-07 13:00:00,142.46,142.48,142.43,142.47,1000.0,121.5742,121.5912,121.5486,121.5827,1000.0
2020-02-07 13:30:00,142.5,142.55,142.26,142.38,3156.0,121.6083,121.651,121.4035,121.5059,3156.0
2020-02-07 14:00:00,142.33,142.47,142.26,142.47,6261.0,121.4632,121.5827,121.4035,121.5827,6261.0
2020-02-07 14:30:00,142.44,142.57,142.38,142.4,2972.0,121.5571,121.668,121.5059,121.523,2972.0
2020-02-07 15:00:00,142.43,142.47,142.36,142.39,3165.0,121.5486,121.5827,121.4888,121.5144,3165.0
2020-02-07 15:30:00,142.41,142.61,142.36,142.39,11566.0,121.5315,121.7022,121.4888,121.5144,11566.0
2020-02-10 09:30:00,140.93,141.9,140.71,141.0,11864.0,120.2685,121.0963,120.0807,120.3282,11864.0
2020-02-10 10:00:00,141.05,141.11,140.89,141.0,7005.0,120.3709,120.4221,120.2343,120.3282,7005.0
2020-02-10 10:30:00,141.01,141.15,140.94,141.0,4775.0,120.3367,120.4562,120.277,120.3282,4775.0
2020-02-10 11:00:00,140.98,141.03,140.85,140.91,3942.0,120.3111,120.3538,120.2002,120.2514,3942.0
2020-02-10 11:30:00,140.95,140.99,140.85,140.85,2102.0,120.2855,120.3197,120.2002,120.2002,2102.0
2020-02-10 12:00:00,140.81,140.94,140.81,140.91,5353.0,120.1661,120.277,120.1661,120.2514,5353.0
2020-02-10 12:30:00,140.94,140.99,140.9,140.93,3136.0,120.277,120.3197,120.2429,120.2685,3136.0
2020-02-10 13:00:00,140.96,140.96,140.76,140.76,8379.0,120.2941,120.2941,120.1234,120.1234,8379.0
2020-02-10 13:30:00,140.81,140.84,140.74,140.83,7500.0,120.1661,120.1917,120.1063,120.1831,7500.0
2020-02-10 14:00:00,140.79,140.89,140.75,140.89,2184.0,120.149,120.2343,120.1149,120.2343,2184.0
2020-02-10 14:30:00,140.88,141.03,140.82,141.03,6199.0,120.2258,120.3538,120.1746,120.3538,6199.0
2020-02-10 15:00:00,141.05,141.34,141.0,141.32,8943.0,120.3709,120.6184,120.3282,120.6013,8943.0
2020-02-10 15:30:00,141.3,141.3,141.15,141.3,15841.0,120.5842,120.5842,120.4562,120.5842,15841.0
2020-02-11 09:30:00,141.99,141.99,141.7,141.81,5528.0,121.1731,121.1731,120.9256,121.0195,5528.0
2020-02-11 10:00:00,141.85,142.1,141.82,141.96,5731.0,121.0536,121.2669,121.028,121.1475,5731.0
2020-02-11 10:30:00,142.02,142.04,141.92,141.98,3868.0,121.1987,121.2157,121.1133,121.1645,3868.0
2020-02-11 11:00:00,141.94,142.24,141.94,142.21,20001.0,121.1304,121.3864,121.1304,121.3608,20001.0
2020-02-11 11:30:00,142.21,142.23,142.08,142.21,4020.0,121.3608,121.3779,121.2499,121.3608,4020.0
2020-02-11 12:00:00,142.19,142.34,142.16,142.18,11214.0,121.3437,121.4718,121.3181,121.3352,11214.0
2020-02-11 12:30:00,142.18,142.32,142.18,142.3,8681.0,121.3352,121.4547,121.3352,121.4376,8681.0
2020-02-11 13:00:00,142.27,142.33,142.26,142.26,2714.0,121.412,121.4632,121.4035,121.4035,2714.0
2020-02-11 13:30:00,142.27,142.3,142.08,142.09,3189.0,121.412,121.4376,121.2499,121.2584,3189.0
2020-02-11 14:00:00,142.13,142.2,142.04,142.19,14320.0,121.2925,121.3523,121.2157,121.3437,14320.0
2020-02-11 14:30:00,142.19,142.27,142.14,142.16,4989.0,121.3437,121.412,121.3011,121.3181,4989.0
2020-02-11 15:00:00,142.09,142.13,141.98,142.06,3475.0,121.2584,121.2925,121.1645,121.2328,3475.0
2020-02-11 15:30:00,142.1,142.18,142.02,142.14,9602.0,121.2669,121.3352,121.1987,121.3011,9602.0
2020-02-12 09:30:00,142.0,142.3,141.95,142.29,7189.0,121.1816,121.4376,121.1389,121.4291,7189.0
2020-02-12 10:00:00,142.3,142.4,142.2,142.4,6833.0,121.4376,121.523,121.3523,121.523,6833.0
2020-02-12 10:30:00,142.39,142.46,142.31,142.46,4896.0,121.5144,121.5742,121.4462,121.5742,4896.0
2020-02-12 11:00:00,142.49,142.66,142.48,142.59,7801.0,121.5998,121.7448,121.5912,121.6851,7801.0
2020-02-12 11:30:00,142.56,142.63,142.48,142.63,2856.0,121.6595,121.7192,121.5912,121.7192,2856.0
2020-02-12 12:00:00,142.64,142.64,142.51,142.52,990.0,121.7278,121.7278,121.6168,121.6254,990.0
2020-02-12 12:30:00,142.55,142.57,142.48,142.48,1800.0,121.651,121.668,121.5912,121.5912,1800.0
2020-02-12 13:00:00,142.48,142.48,142.43,142.45,1283.0,121.5912,121.5912,121.5486,121.5656,1283.0
2020-02-12 13:30:00,142.42,142.51,142.4,142.5,2701.0,121.54,121.6168,121.523,121.6083,2701.0
2020-02-12 14:00:00,142.57,142.57,142.48,142.48,1035.0,121.668,121.668,121.5912,121.5912,1035.0
2020-02-12 14:30:00,142.46,142.49,142.36,142.36,4113.0,121.5742,121.5998,121.4888,121.4888,4113.0
2020-02-12 15:00:00,142.36,142.45,142.28,142.45,7547.0,121.4888,121.5656,121.4206,121.5656,7547.0
2020-02-12 15:30:00,142.39,142.52,142.36,142.44,13385.0,121.5144,121.6254,121.4888,121.5571,13385.0
2020-02-13 09:30:00,141.0,141.28,140.84,141.07,13501.0,120.3282,120.5672,120.1917,120.388,13501.0
2020-02-13 10:00:00,140.94,141.14,140.78,140.99,11986.0,120.277,120.4477,120.1405,120.3197,11986.0
2020-02-13 10:30:00,140.9,141.21,140.87,141.21,4230.0,120.2429,120.5074,120.2173,120.5074,4230.0
2020-02-13 11:00:00,141.22,141.31,141.17,141.31,5013.0,120.516,120.5928,120.4733,120.5928,5013.0
2020-02-13 11:30:00,141.32,141.36,141.23,141.24,2031.0,120.6013,120.6354,120.5245,120.533,2031.0
2020-02-13 12:00:00,141.22,141.37,141.22,141.34,1754.0,120.516,120.644,120.516,120.6184,1754.0
2020-02-13 12:30:00,141.35,141.38,141.29,141.3,1800.0,120.6269,120.6525,120.5757,120.5842,1800.0
2020-02-13 13:00:00,141.25,141.3,141.14,141.29,2476.0,120.5416,120.5842,120.4477,120.5757,2476.0
2020-02-13 13:30:00,141.33,141.41,141.26,141.39,3719.0,120.6098,120.6781,120.5501,120.661,3719.0
2020-02-13 14:00:00,141.31,141.45,141.29,141.29,2402.0,120.5928,120.7122,120.5757,120.5757,2402.0
2020-02-13 14:30:00,141.34,141.46,141.31,141.44,3015.0,120.6184,120.7208,120.5928,120.7037,3015.0
2020-02-13 15:00:00,141.42,141.43,141.23,141.23,8477.0,120.6866,120.6952,120.5245,120.5245,8477.0
2020-02-13 15:30:00,141.23,141.23,140.93,141.03,28993.0,120.5245,120.5245,120.2685,120.3538,28993.0
2020-02-14 09:30:00,140.6,140.99,140.16,140.2,6379.0,119.9869,120.3197,119.6114,119.6455,6379.0
2020-02-14 10:00:00,140.21,140.21,140.05,140.16,8257.0,119.654,119.654,119.5175,119.6114,8257.0
2020-02-14 10:30:00,140.32,140.32,140.12,140.12,2757.0,119.7479,119.7479,119.5772,119.5772,2757.0
2020-02-14 11:00:00,140.15,140.52,140.11,140.51,10005.0,119.6028,119.9186,119.5687,119.9101,10005.0
2020-02-14 11:30:00,140.48,140.48,140.25,140.25,3556.0,119.8844,119.8844,119.6882,119.6882,3556.0
2020-02-14 12:00:00,140.27,140.27,140.15,140.2,1926.0,119.7052,119.7052,119.6028,119.6455,1926.0
2020-02-14 12:30:00,140.21,140.23,140.15,140.17,1601.0,119.654,119.6711,119.6028,119.6199,1601.0
2020-02-14 13:00:00,140.14,140.14,139.9,139.99,12986.0,119.5943,119.5943,119.3895,119.4663,12986.0
2020-02-14 13:30:00,139.91,139.95,139.85,139.87,2179.0,119.398,119.4322,119.3468,119.3639,2179.0
2020-02-14 14:00:00,139.92,139.94,139.75,139.93,4512.0,119.4065,119.4236,119.2615,119.4151,4512.0
2020-02-14 14:30:00,139.94,139.99,139.88,139.89,2572.0,119.4236,119.4663,119.3724,119.3809,2572.0
2020-02-14 15:00:00,139.9,140.08,139.9,140.05,11503.0,119.3895,119.5431,119.3895,119.5175,11503.0
2020-02-14 15:30:00,140.05,140.2,140.02,140.06,25545.0,119.5175,119.6455,119.4919,119.526,25545.0
2020-02-18 09:30:00,139.06,140.0,138.58,139.66,50252.0,118.6726,119.4748,118.263,119.1847,50252.0
2020-02-18 10:00:00,139.58,139.61,139.24,139.24,19710.0,119.1164,119.142,118.8262,118.8262,19710.0
2020-02-18 10:30:00,139.25,139.33,139.04,139.17,5722.0,118.8348,118.903,118.6556,118.7665,5722.0
2020-02-18 11:00:00,139.12,139.23,138.89,138.91,23251.0,118.7238,118.8177,118.5276,118.5446,23251.0
2020-02-18 11:30:00,138.95,139.12,138.94,139.05,8046.0,118.5788,118.7238,118.5702,118.6641,8046.0
2020-02-18 12:00:00,139.11,139.27,139.09,139.14,5087.0,118.7153,118.8518,118.6982,118.7409,5087.0
2020-02-18 12:30:00,139.22,139.27,139.19,139.25,3600.0,118.8092,118.8518,118.7836,118.8348,3600.0
2020-02-18 13:00:00,139.16,139.36,139.16,139.21,5814.0,118.758,118.9287,118.758,118.8006,5814.0
2020-02-18 13:30:00,139.2,139.24,139.07,139.15,1256.0,118.7921,118.8262,118.6812,118.7494,1256.0
2020-02-18 14:00:00,139.16,139.26,139.04,139.23,5790.0,118.758,118.8433,118.6556,118.8177,5790.0
2020-02-18 14:30:00,139.25,139.39,139.2,139.39,30941.0,118.8348,118.9543,118.7921,118.9543,30941.0
2020-02-18 15:00:00,139.4,139.52,139.35,139.38,23144.0,118.9628,119.0652,118.9201,118.9457,23144.0
2020-02-18 15:30:00,139.39,139.4,139.28,139.39,22052.0,118.9543,118.9628,118.8604,118.9543,22052.0
2020-02-19 09:30:00,137.63,138.68,137.52,138.47,64162.0,117.4523,118.3483,117.3584,118.1691,64162.0
2020-02-19 10:00:00,138.41,138.64,138.28,138.55,10723.0,118.1179,118.3142,118.007,118.2374,10723.0
2020-02-19 10:30:00,138.55,138.55,138.18,138.23,7978.0,118.2374,118.2374,117.9216,117.9643,7978.0
2020-02-19 11:00:00,138.22,138.38,138.13,138.29,17518.0,117.9558,118.0923,117.879,118.0155,17518.0
2020-02-19 11:30:00,138.32,138.32,138.1,138.11,5339.0,118.0411,118.0411,117.8534,117.8619,5339.0
2020-02-19 12:00:00,138.08,138.19,138.0,138.17,7397.0,117.8363,117.9302,117.768,117.9131,7397.0
2020-02-19 12:30:00,138.19,138.3,138.17,138.22,7919.0,117.9302,118.0241,117.9131,117.9558,7919.0
2020-02-19 13:00:00,138.24,138.24,138.13,138.2,4026.0,117.9729,117.9729,117.879,117.9387,4026.0
2020-02-19 13:30:00,138.23,138.27,138.15,138.17,6336.0,117.9643,117.9985,117.896,117.9131,6336.0
2020-02-19 14:00:00,138.17,138.17,137.78,137.92,11540.0,117.9131,117.9131,117.5803,117.6998,11540.0
2020-02-19 14:30:00,137.99,138.12,137.89,138.07,11995.0,117.7595,117.8704,117.6742,117.8278,11995.0
2020-02-19 15:00:00,138.08,138.11,137.86,137.91,22554.0,117.8363,117.8619,117.6486,117.6912,22554.0
2020-02-19 15:30:00,137.91,138.11,137.82,137.82,47417.0,117.6912,117.8619,117.6144,117.6144,47417.0
2020-02-20 09:30:00,138.63,139.13,138.61,139.09,22588.0,118.3057,118.7324,118.2886,118.6982,22588.0
2020-02-20 10:00:00,139.09,139.41,139.09,139.31,12763.0,118.6982,118.9713,118.6982,118.886,12763.0
2020-02-20 10:30:00,139.35,139.38,139.08,139.11,6545.0,118.9201,118.9457,118.6897,118.7153,6545.0
2020-02-20 11:00:00,139.09,139.22,138.63,138.65,15770.0,118.6982,118.8092,118.3057,118.3227,15770.0
2020-02-20 11:30:00,138.62,138.8,138.24,138.69,8933.0,118.2971,118.4508,117.9729,118.3569,8933.0
2020-02-20 12:00:00,138.62,138.71,138.54,138.6,10243.0,118.2971,118.3739,118.2289,118.2801,10243.0
2020-02-20 12:30:00,138.65,138.73,138.56,138.56,4246.0,118.3227,118.391,118.2459,118.2459,4246.0
2020-02-20 13:00:00,138.68,138.98,138.67,138.88,3893.0,118.3483,118.6044,118.3398,118.519,3893.0
2020-02-20 13:30:00,138.93,138.96,138.7,138.92,9585.0,118.5617,118.5873,118.3654,118.5532,9585.0
2020-02-20 14:00:00,138.98,139.2,138.92,139.17,21790.0,118.6044,118.7921,118.5532,118.7665,21790.0
2020-02-20 14:30:00,139.17,139.32,139.09,139.21,9999.0,118.7665,118.8945,118.6982,118.8006,9999.0
2020-02-20 15:00:00,139.15,139.26,139.03,139.14,13008.0,118.7494,118.8433,118.647,118.7409,13008.0
2020-02-20 15:30:00,139.23,139.31,139.05,139.11,37112.0,118.8177,118.886,118.6641,118.7153,37112.0
2020-02-21 09:30:00,139.3,139.81,139.01,139.16,20787.0,118.8774,119.3127,118.63,118.758,20787.0
2020-02-21 10:00:00,139.21,139.23,138.86,138.9,6998.0,118.8006,118.8177,118.502,118.5361,6998.0
2020-02-21 10:30:00,139.0,139.24,138.9,139.19,6267.0,118.6214,118.8262,118.5361,118.7836,6267.0
2020-02-21 11:00:00,139.24,139.3,139.13,139.3,2140.0,118.8262,118.8774,118.7324,118.8774,2140.0
2020-02-21 11:30:00,139.29,139.41,139.26,139.41,2393.0,118.8689,118.9713,118.8433,118.9713,2393.0
2020-02-21 12:00:00,139.33,139.46,139.29,139.33,2585.0,118.903,119.014,118.8689,118.903,2585.0
2020-02-21 12:30:00,139.31,139.38,139.2,139.27,3369.0,118.886,118.9457,118.7921,118.8518,3369.0
2020-02-21 13:00:00,139.22,139.25,139.14,139.16,3813.0,118.8092,118.8348,118.7409,118.758,3813.0
2020-02-21 13:30:00,139.19,139.19,138.92,138.92,4993.0,118.7836,118.7836,118.5532,118.5532,4993.0
2020-02-21 14:00:00,138.98,139.08,138.87,139.07,2600.0,118.6044,118.6897,118.5105,118.6812,2600.0
2020-02-21 14:30:00,139.11,139.12,138.95,138.97,4334.0,118.7153,118.7238,118.5788,118.5958,4334.0
2020-02-21 15:00:00,138.99,139.01,138.64,138.82,20926.0,118.6129,118.63,118.3142,118.4678,20926.0
2020-02-21 15:30:00,138.81,139.08,138.71,139.04,20336.0,118.4593,118.6897,118.3739,118.6556,20336.0
2020-02-24 09:30:00,135.12,135.25,134.47,135.14,63611.0,115.3103,115.4212,114.7556,115.3273,63611.0
2020-02-24 10:00:00,135.2,135.31,134.82,134.82,21886.0,115.3785,115.4724,115.0543,115.0543,21886.0
2020-02-24 10:30:00,134.77,135.02,134.53,134.84,36779.0,115.0116,115.2249,114.8068,115.0713,36779.0
2020-02-24 11:00:00,134.8,134.99,134.48,134.63,20257.0,115.0372,115.1993,114.7641,114.8921,20257.0
2020-02-24 11:30:00,134.63,134.74,134.2,134.38,23456.0,114.8921,114.986,114.5252,114.6788,23456.0
2020-02-24 12:00:00,134.34,134.37,134.08,134.27,17996.0,114.6446,114.6702,114.4227,114.5849,17996.0
2020-02-24 12:30:00,134.22,134.43,134.14,134.26,14211.0,114.5422,114.7214,114.4739,114.5764,14211.0
2020-02-24 13:00:00,134.23,134.31,134.01,134.31,10128.0,114.5508,114.619,114.363,114.619,10128.0
2020-02-24 13:30:00,134.21,134.54,134.19,134.48,7742.0,114.5337,114.8153,114.5166,114.7641,7742.0
2020-02-24 14:00:00,134.54,134.7,134.29,134.66,12461.0,114.8153,114.9518,114.602,114.9177,12461.0
2020-02-24 14:30:00,134.68,135.01,134.61,135.01,16317.0,114.9348,115.2164,114.875,115.2164,16317.0
2020-02-24 15:00:00,134.94,135.01,134.56,134.58,17735.0,115.1567,115.2164,114.8324,114.8494,17735.0
2020-02-24 15:30:00,134.54,134.76,134.43,134.46,37907.0,114.8153,115.003,114.7214,114.747,37907.0
2020-02-25 09:30:00,136.26,136.26,135.82,136.09,17114.0,116.2831,116.2831,115.9076,116.1381,17114.0
2020-02-25 10:00:00,135.96,136.12,135.29,135.29,9095.0,116.0271,116.1637,115.4553,115.4553,9095.0
2020-02-25 10:30:00,135.31,135.61,135.1,135.23,79266.0,115.4724,115.7284,115.2932,115.4041,79266.0
2020-02-25 11:00:00,135.3,135.36,134.83,135.1,12707.0,115.4639,115.5151,115.0628,115.2932,12707.0
2020-02-25 11:30:00,135.06,135.24,134.95,135.01,2598.0,115.2591,115.4127,115.1652,115.2164,2598.0
2020-02-25 12:00:00,135.07,135.14,134.68,134.68,10842.0,115.2676,115.3273,114.9348,114.9348,10842.0
2020-02-25 12:30:00,134.68,134.85,134.52,134.56,4980.0,114.9348,115.0799,114.7982,114.8324,4980.0
2020-02-25 13:00:00,134.56,134.8,134.41,134.43,5991.0,114.8324,115.0372,114.7044,114.7214,5991.0
2020-02-25 13:30:00,134.38,134.44,134.1,134.11,13884.0,114.6788,114.73,114.4398,114.4483,13884.0
2020-02-25 14:00:00,134.12,134.13,133.5,133.5,15818.0,114.4569,114.4654,113.9278,113.9278,15818.0
2020-02-25 14:30:00,133.51,133.95,133.3,133.86,8777.0,113.9363,114.3118,113.7571,114.235,8777.0
2020-02-25 15:00:00,133.77,134.29,133.68,133.81,8286.0,114.1582,114.602,114.0814,114.1923,8286.0
2020-02-25 15:30:00,133.79,134.17,133.5,134.03,34833.0,114.1753,114.4995,113.9278,114.3801,34833.0
2020-02-26 09:30:00,135.2,136.23,135.17,135.47,27275.0,115.3785,116.2575,115.3529,115.609,27275.0
2020-02-26 10:00:00,135.65,135.93,135.46,135.87,9181.0,115.7626,116.0015,115.6004,115.9503,9181.0
2020-02-26 10:30:00,135.68,136.17,135.68,136.04,6135.0,115.7882,116.2063,115.7882,116.0954,6135.0
2020-02-26 11:00:00,135.98,136.28,135.84,136.28,7611.0,116.0442,116.3002,115.9247,116.3002,7611.0
2020-02-26 11:30:00,136.2,136.27,135.91,135.91,6074.0,116.2319,116.2917,115.9844,115.9844,6074.0
2020-02-26 12:00:00,135.88,135.99,135.36,135.89,23169.0,115.9588,116.0527,115.5151,115.9674,23169.0
2020-02-26 12:30:00,135.76,136.03,135.66,135.76,4666.0,115.8564,116.0869,115.7711,115.8564,4666.0
2020-02-26 13:00:00,135.71,135.79,135.29,135.39,3484.0,115.8138,115.882,115.4553,115.5407,3484.0
2020-02-26 13:30:00,135.5,135.5,134.62,134.62,14328.0,115.6346,115.6346,114.8836,114.8836,14328.0
2020-02-26 14:00:00,134.66,135.28,134.66,135.28,15292.0,114.9177,115.4468,114.9177,115.4468,15292.0
2020-02-26 14:30:00,135.08,135.26,134.86,134.9,4222.0,115.2761,115.4297,115.0884,115.1225,4222.0
2020-02-26 15:00:00,135.0,135.71,134.95,135.13,27399.0,115.2079,115.8138,115.1652,115.3188,27399.0
2020-02-26 15:30:00,135.15,135.33,134.89,135.13,59247.0,115.3359,115.4895,115.114,115.3188,59247.0
2020-02-27 09:30:00,133.16,133.24,132.43,132.62,25073.0,113.6376,113.7059,113.0146,113.1768,25073.0
2020-02-27 10:00:00,133.34,133.34,132.19,132.23,15961.0,113.7912,113.7912,112.8098,112.844,15961.0
2020-02-27 10:30:00,132.23,132.73,131.92,132.72,17392.0,112.844,113.2707,112.5794,113.2621,17392.0
2020-02-27 11:00:00,132.71,133.04,132.43,132.43,10828.0,113.2536,113.5352,113.0146,113.0146,10828.0
2020-02-27 11:30:00,132.41,132.75,132.12,132.7,6419.0,112.9976,113.2877,112.7501,113.2451,6419.0
2020-02-27 12:00:00,132.71,133.26,132.7,133.22,12569.0,113.2536,113.723,113.2451,113.6888,12569.0
2020-02-27 12:30:00,133.14,133.73,133.14,133.35,4937.0,113.6206,114.1241,113.6206,113.7998,4937.0
2020-02-27 13:00:00,133.03,133.42,132.91,132.91,4479.0,113.5267,113.8595,113.4243,113.4243,4479.0
2020-02-27 13:30:00,132.89,133.02,132.25,132.25,11297.0,113.4072,113.5181,112.861,112.861,11297.0
2020-02-27 14:00:00,132.29,132.57,132.17,132.49,11578.0,112.8952,113.1341,112.7928,113.0659,11578.0
2020-02-27 14:30:00,132.47,132.53,132.18,132.18,8617.0,113.0488,113.1,112.8013,112.8013,8617.0
2020-02-27 15:00:00,132.11,132.52,131.97,132.14,6421.0,112.7416,113.0915,112.6221,112.7672,6421.0
2020-02-27 15:30:00,131.98,132.07,131.22,131.4,70390.0,112.6306,112.7074,111.982,112.1357,70390.0
2020-02-28 09:30:00,128.85,129.52,128.41,128.68,32442.0,109.9595,110.5313,109.584,109.8144,32442.0
2020-02-28 10:00:00,128.51,128.78,128.0,128.0,30188.0,109.6694,109.8998,109.2341,109.2341,30188.0
2020-02-28 10:30:00,128.07,128.93,128.03,128.81,26627.0,109.2939,110.0278,109.2597,109.9254,26627.0
2020-02-28 11:00:00,128.79,128.79,128.16,128.76,36589.0,109.9083,109.9083,109.3707,109.8827,36589.0
2020-02-28 11:30:00,128.72,130.67,128.71,129.53,19038.0,109.8486,111.5127,109.84,110.5398,19038.0
2020-02-28 12:00:00,129.37,129.46,128.86,129.42,11190.0,110.4033,110.4801,109.968,110.4459,11190.0
2020-02-28 12:30:00,129.52,129.87,129.16,129.72,6860.0,110.5313,110.83,110.2241,110.702,6860.0
2020-02-28 13:00:00,129.87,129.96,129.48,129.52,6456.0,110.83,110.9068,110.4971,110.5313,6456.0
2020-02-28 13:30:00,129.33,129.33,128.42,128.57,9304.0,110.3691,110.3691,109.5925,109.7206,9304.0
2020-02-28 14:00:00,128.59,129.1,128.46,128.87,10084.0,109.7376,110.1729,109.6267,109.9766,10084.0
2020-02-28 14:30:00,128.87,129.75,128.82,129.43,27957.0,109.9766,110.7276,109.9339,110.4545,27957.0
2020-02-28 15:00:00,129.35,129.76,129.0,129.25,8840.0,110.3862,110.7361,110.0875,110.3009,8840.0
2020-02-28 15:30:00,129.28,130.8,129.02,130.79,37494.0,110.3265,111.6236,110.1046,111.6151,37494.0
2020-03-02 09:30:00,131.0,131.05,130.15,130.85,20391.0,111.7943,111.837,111.0689,111.6663,20391.0
2020-03-02 10:00:00,130.5,130.58,130.14,130.36,10845.0,111.3676,111.4359,111.0604,111.2481,10845.0
2020-03-02 10:30:00,130.42,131.2,130.14,131.01,7968.0,111.2993,111.965,111.0604,111.8028,7968.0
2020-03-02 11:00:00,130.95,131.71,130.74,131.56,14301.0,111.7516,112.4002,111.5724,112.2722,14301.0
2020-03-02 11:30:00,131.37,132.09,131.3,132.04,9010.0,112.1101,112.7245,112.0503,112.6818,9010.0
2020-03-02 12:00:00,132.07,132.14,131.49,131.69,8973.0,112.7074,112.7672,112.2125,112.3831,8973.0
2020-03-02 12:30:00,131.7,132.11,131.7,132.06,8302.0,112.3917,112.7416,112.3917,112.6989,8302.0
2020-03-02 13:00:00,132.1,132.1,131.48,131.59,14528.0,112.733,112.733,112.2039,112.2978,14528.0
2020-03-02 13:30:00,131.62,131.92,131.52,131.92,3731.0,112.3234,112.5794,112.2381,112.5794,3731.0
2020-03-02 14:00:00,131.93,132.09,131.81,131.85,8054.0,112.588,112.7245,112.4855,112.5197,8054.0
2020-03-02 14:30:00,131.91,131.91,131.07,131.3,13269.0,112.5709,112.5709,111.854,112.0503,13269.0
2020-03-02 15:00:00,131.35,132.15,131.35,132.1,13517.0,112.093,112.7757,112.093,112.733,13517.0
2020-03-02 15:30:00,132.1,132.98,132.09,132.71,35680.0,112.733,113.484,112.7245,113.2536,35680.0
2020-03-03 09:30:00,132.4,132.67,131.81,131.96,16842.0,112.989,113.2195,112.4855,112.6136,16842.0
2020-03-03 10:00:00,132.24,133.99,132.15,132.91,18281.0,112.8525,114.3459,112.7757,113.4243,18281.0
2020-03-03 10:30:00,132.85,133.16,132.48,132.93,7845.0,113.3731,113.6376,113.0573,113.4413,7845.0
2020-03-03 11:00:00,133.04,133.06,131.06,131.51,16421.0,113.5352,113.5523,111.8455,112.2295,16421.0
2020-03-03 11:30:00,131.15,132.26,131.13,132.26,9857.0,111.9223,112.8696,111.9052,112.8696,9857.0
2020-03-03 12:00:00,132.37,132.52,131.88,131.91,5902.0,112.9634,113.0915,112.5453,112.5709,5902.0
2020-03-03 12:30:00,131.87,131.94,131.67,131.67,5655.0,112.5367,112.5965,112.3661,112.3661,5655.0
2020-03-03 13:00:00,131.71,131.71,130.67,130.78,10051.0,112.4002,112.4002,111.5127,111.6066,10051.0
2020-03-03 13:30:00,130.86,131.15,130.58,130.58,9115.0,111.6748,111.9223,111.4359,111.4359,9115.0
2020-03-03 14:00:00,130.5,130.65,130.02,130.65,17716.0,111.3676,111.4956,110.958,111.4956,17716.0
2020-03-03 14:30:00,130.58,130.81,130.31,130.6,17399.0,111.4359,111.6322,111.2055,111.4529,17399.0
2020-03-03 15:00:00,130.57,131.54,130.56,131.53,29438.0,111.4273,112.2551,111.4188,112.2466,29438.0
2020-03-03 15:30:00,131.44,131.44,130.4,130.93,20478.0,112.1698,112.1698,111.2823,111.7346,20478.0
2020-03-04 09:30:00,129.0,129.89,129.0,129.72,29939.0,110.0875,110.847,110.0875,110.702,29939.0
2020-03-04 10:00:00,129.8,130.5,129.67,130.19,36819.0,110.7702,111.3676,110.6593,111.103,36819.0
2020-03-04 10:30:00,130.27,130.27,129.9,130.05,15907.0,111.1713,111.1713,110.8556,110.9836,15907.0
2020-03-04 11:00:00,130.13,130.33,129.98,130.33,8189.0,111.0518,111.2225,110.9238,111.2225,8189.0
2020-03-04 11:30:00,130.4,130.4,129.93,130.15,14290.0,111.2823,111.2823,110.8812,111.0689,14290.0
2020-03-04 12:00:00,130.21,130.49,130.19,130.48,5490.0,111.1201,111.3591,111.103,111.3505,5490.0
2020-03-04 12:30:00,130.37,130.61,130.28,130.61,1900.0,111.2567,111.4615,111.1799,111.4615,1900.0
2020-03-04 13:00:00,130.73,131.12,130.73,131.11,7663.0,111.5639,111.8967,111.5639,111.8882,7663.0
2020-03-04 13:30:00,131.11,131.12,130.92,130.92,6356.0,111.8882,111.8967,111.726,111.726,6356.0
2020-03-04 14:00:00,131.02,131.27,130.87,131.23,7609.0,111.8114,112.0247,111.6834,111.9906,7609.0
2020-03-04 14:30:00,131.24,131.28,131.1,131.22,4009.0,111.9991,112.0332,111.8796,111.982,4009.0
2020-03-04 15:00:00,131.28,131.74,131.26,131.66,4780.0,112.0332,112.4258,112.0162,112.3575,4780.0
2020-03-04 15:30:00,131.73,131.99,131.45,131.86,19204.0,112.4173,112.6392,112.1783,112.5282,19204.0
2020-03-05 09:30:00,129.5,129.56,128.89,129.21,28320.0,110.5142,110.5654,109.9936,110.2667,28320.0
2020-03-05 10:00:00,129.32,129.75,129.26,129.4,11061.0,110.3606,110.7276,110.3094,110.4289,11061.0
2020-03-05 10:30:00,129.42,129.61,129.05,129.52,22613.0,110.4459,110.6081,110.1302,110.5313,22613.0
2020-03-05 11:00:00,129.58,129.83,129.51,129.69,7600.0,110.5825,110.7958,110.5227,110.6764,7600.0
2020-03-05 11:30:00,129.73,129.73,129.42,129.43,18745.0,110.7105,110.7105,110.4459,110.4545,18745.0
2020-03-05 12:00:00,129.5,129.53,129.09,129.24,8050.0,110.5142,110.5398,110.1643,110.2923,8050.0
2020-03-05 12:30:00,129.37,129.37,128.9,129.05,7041.0,110.4033,110.4033,110.0022,110.1302,7041.0
2020-03-05 13:00:00,129.03,129.17,128.8,129.16,6024.0,110.1131,110.2326,109.9168,110.2241,6024.0
2020-03-05 13:30:00,129.12,129.35,129.06,129.35,7075.0,110.1899,110.3862,110.1387,110.3862,7075.0
2020-03-05 14:00:00,129.09,129.37,128.98,129.05,8879.0,110.1643,110.4033,110.0704,110.1302,8879.0
2020-03-05 14:30:00,129.11,129.28,129.01,129.16,6497.0,110.1814,110.3265,110.096,110.2241,6497.0
2020-03-05 15:00:00,129.12,129.21,128.88,129.02,9500.0,110.1899,110.2667,109.9851,110.1046,9500.0
2020-03-05 15:30:00,129.1,129.34,128.96,129.27,17414.0,110.1729,110.3777,110.0534,110.3179,17414.0
2020-03-06 09:30:00,127.42,127.42,126.55,126.79,20829.0,108.7392,108.7392,107.9967,108.2015,20829.0
2020-03-06 10:00:00,126.99,127.2,126.88,127.06,8148.0,108.3722,108.5514,108.2783,108.4319,8148.0
2020-03-06 10:30:00,127.43,127.88,127.3,127.53,16912.0,108.7477,109.1317,108.6367,108.833,16912.0
2020-03-06 11:00:00,127.49,127.53,126.92,126.98,13129.0,108.7989,108.833,108.3125,108.3637,13129.0
2020-03-06 11:30:00,127.28,127.28,126.85,127.07,3510.0,108.6197,108.6197,108.2527,108.4405,3510.0
2020-03-06 12:00:00,126.95,126.96,126.65,126.66,5878.0,108.3381,108.3466,108.082,108.0906,5878.0
2020-03-06 12:30:00,126.95,127.34,126.93,126.93,4608.0,108.3381,108.6709,108.321,108.321,4608.0
2020-03-06 13:00:00,126.98,127.2,126.84,127.02,7627.0,108.3637,108.5514,108.2442,108.3978,7627.0
2020-03-06 13:30:00,127.1,127.3,126.86,126.86,4144.0,108.4661,108.6367,108.2613,108.2613,4144.0
2020-03-06 14:00:00,126.86,126.99,126.53,126.57,16969.0,108.2613,108.3722,107.9796,108.0138,16969.0
2020-03-06 14:30:00,126.58,126.61,126.34,126.55,7259.0,108.0223,108.0479,107.8175,107.9967,7259.0
2020-03-06 15:00:00,126.44,126.6,126.2,126.46,13415.0,107.9028,108.0394,107.698,107.9199,13415.0
2020-03-06 15:30:00,126.47,127.23,126.43,127.16,74346.0,107.9284,108.577,107.8943,108.5173,74346.0
2020-03-09 09:30:00,122.6,124.5,122.6,124.49,34679.0,104.6258,106.2473,104.6258,106.2387,34679.0
2020-03-09 10:00:00,124.75,125.69,124.12,124.74,57888.0,106.4606,107.2628,105.923,106.4521,57888.0
2020-03-09 10:30:00,124.66,124.85,123.74,123.82,36064.0,106.3838,106.5459,105.5987,105.6669,36064.0
2020-03-09 11:00:00,123.83,124.74,123.26,124.43,52550.0,105.6755,106.4521,105.189,106.1875,52550.0
2020-03-09 11:30:00,124.33,125.33,124.12,125.02,9858.0,106.1022,106.9556,105.923,106.691,9858.0
2020-03-09 12:00:00,124.75,125.17,124.17,124.21,14957.0,106.4606,106.819,105.9656,105.9998,14957.0
2020-03-09 12:30:00,124.26,124.33,123.64,123.73,9711.0,106.0424,106.1022,105.5133,105.5901,9711.0
2020-03-09 13:00:00,123.82,124.1,123.54,123.77,7228.0,105.6669,105.9059,105.428,105.6243,7228.0
2020-03-09 13:30:00,123.66,123.7,122.75,122.99,9817.0,105.5304,105.5645,104.7538,104.9586,9817.0
2020-03-09 14:00:00,122.88,123.14,122.24,122.56,10367.0,104.8648,105.0866,104.3186,104.5917,10367.0
2020-03-09 14:30:00,122.43,123.49,122.43,123.29,6739.0,104.4807,105.3853,104.4807,105.2146,6739.0
2020-03-09 15:00:00,123.28,123.66,123.01,123.45,10540.0,105.2061,105.5304,104.9757,105.3512,10540.0
2020-03-09 15:30:00,123.22,123.98,122.65,122.79,39620.0,105.1549,105.8035,104.6685,104.788,39620.0
2020-03-10 09:30:00,126.29,126.29,125.1,125.66,26971.0,107.7748,107.7748,106.7593,107.2372,26971.0
2020-03-10 10:00:00,125.4,126.12,125.26,125.26,11310.0,107.0153,107.6297,106.8958,106.8958,11310.0
2020-03-10 10:30:00,125.22,125.22,124.29,124.42,5269.0,106.8617,106.8617,106.068,106.179,5269.0
2020-03-10 11:00:00,124.43,124.5,123.45,123.78,8691.0,106.1875,106.2473,105.3512,105.6328,8691.0
2020-03-10 11:30:00,123.66,124.2,123.23,123.73,22163.0,105.5304,105.9912,105.1634,105.5901,22163.0
2020-03-10 12:00:00,123.8,124.9,123.8,124.43,35258.0,105.6499,106.5886,105.6499,106.1875,35258.0
2020-03-10 12:30:00,124.27,124.76,123.94,124.43,28236.0,106.051,106.4691,105.7694,106.1875,28236.0
2020-03-10 13:00:00,124.3,124.74,124.1,124.45,21570.0,106.0766,106.4521,105.9059,106.2046,21570.0
2020-03-10 13:30:00,124.49,124.49,123.78,123.94,12352.0,106.2387,106.2387,105.6328,105.7694,12352.0
2020-03-10 14:00:00,123.89,124.49,123.69,124.4,11438.0,105.7267,106.2387,105.556,106.1619,11438.0
2020-03-10 14:30:00,124.44,125.91,124.42,125.43,19427.0,106.196,107.4505,106.179,107.0409,19427.0
2020-03-10 15:00:00,125.68,126.68,125.46,126.26,27284.0,107.2543,108.1076,107.0665,107.7492,27284.0
2020-03-10 15:30:00,126.27,127.0,126.0,127.0,53163.0,107.7578,108.3807,107.5273,108.3807,53163.0
2020-03-11 09:30:00,125.16,125.99,124.92,125.46,22566.0,106.8105,107.5188,106.6057,107.0665,22566.0
2020-03-11 10:00:00,125.41,126.23,125.39,125.39,10308.0,107.0238,107.7236,107.0068,107.0068,10308.0
2020-03-11 10:30:00,125.51,125.51,124.78,125.02,9449.0,107.1092,107.1092,106.4862,106.691,9449.0
2020-03-11 11:00:00,124.94,125.04,124.29,124.31,42631.0,106.6227,106.7081,106.068,106.0851,42631.0
2020-03-11 11:30:00,124.29,124.64,124.29,124.36,6260.0,106.068,106.3667,106.068,106.1278,6260.0
2020-03-11 12:00:00,124.48,125.12,124.27,124.41,4407.0,106.2302,106.7764,106.051,106.1704,4407.0
2020-03-11 12:30:00,124.37,124.5,123.92,124.04,5898.0,106.1363,106.2473,105.7523,105.8547,5898.0
2020-03-11 13:00:00,123.99,124.11,123.5,124.02,8716.0,105.812,105.9144,105.3939,105.8376,8716.0
2020-03-11 13:30:00,124.1,124.2,123.58,124.04,13252.0,105.9059,105.9912,105.4621,105.8547,13252.0
2020-03-11 14:00:00,124.04,124.04,122.9,122.99,130246.0,105.8547,105.8547,104.8818,104.9586,130246.0
2020-03-11 14:30:00,122.99,123.46,122.7,123.13,98587.0,104.9586,105.3597,104.7111,105.0781,98587.0
2020-03-11 15:00:00,123.05,123.22,122.61,122.99,19941.0,105.0098,105.1549,104.6343,104.9586,19941.0
2020-03-11 15:30:00,123.0,123.66,122.73,122.77,66793.0,104.9672,105.5304,104.7367,104.7709,66793.0
2020-03-12 09:30:00,117.0,118.78,116.51,116.8,24403.0,99.8468,101.3659,99.4287,99.6761,24403.0
2020-03-12 10:00:00,113.0,115.39,112.05,115.03,36588.0,96.4332,98.4729,95.6225,98.1656,36588.0
2020-03-12 10:30:00,115.03,115.6,114.55,114.82,31086.0,98.1656,98.6521,97.756,97.9864,31086.0
2020-03-12 11:00:00,114.7,114.75,113.14,113.84,24561.0,97.884,97.9267,96.5527,97.1501,24561.0
2020-03-12 11:30:00,113.84,114.0,112.1,112.63,32498.0,97.1501,97.2866,95.6652,96.1175,32498.0
2020-03-12 12:00:00,112.77,112.77,111.48,112.36,33140.0,96.237,96.237,95.1361,95.8871,33140.0
2020-03-12 12:30:00,112.5,114.16,111.65,113.86,26103.0,96.0066,97.4232,95.2812,97.1672,26103.0
2020-03-12 13:00:00,113.55,115.52,112.8,113.68,23359.0,96.9026,98.5838,96.2626,97.0136,23359.0
2020-03-12 13:30:00,113.65,113.69,111.88,113.23,10727.0,96.988,97.0221,95.4775,96.6295,10727.0
2020-03-12 14:00:00,113.22,113.23,111.93,112.47,19293.0,96.621,96.6295,95.5201,95.981,19293.0
2020-03-12 14:30:00,112.37,113.15,112.22,112.37,13995.0,95.8956,96.5613,95.7676,95.8956,13995.0
2020-03-12 15:00:00,112.2,113.15,112.15,112.51,26904.0,95.7505,96.5613,95.7079,96.0151,26904.0
2020-03-12 15:30:00,112.56,113.84,112.05,112.08,67569.0,96.0578,97.1501,95.6225,95.6481,67569.0
2020-03-13 09:30:00,117.18,117.27,114.75,114.76,46931.0,100.0004,100.0772,97.9267,97.9352,46931.0
2020-03-13 10:00:00,114.99,116.31,114.68,116.01,27440.0,98.1315,99.258,97.8669,99.002,27440.0
2020-03-13 10:30:00,115.75,115.75,113.4,113.6,13965.0,98.7801,98.7801,96.7746,96.9453,13965.0
2020-03-13 11:00:00,113.8,114.5,112.64,112.64,20296.0,97.116,97.7133,96.126,96.126,20296.0
2020-03-13 11:30:00,112.62,112.97,111.58,112.4,27725.0,96.109,96.4076,95.2214,95.9212,27725.0
2020-03-13 12:00:00,112.69,112.69,111.78,112.49,7816.0,96.1687,96.1687,95.3921,95.998,7816.0
2020-03-13 12:30:00,112.58,113.82,112.58,112.86,10629.0,96.0748,97.133,96.0748,96.3138,10629.0
2020-03-13 13:00:00,112.69,113.88,112.64,113.42,9418.0,96.1687,97.1842,96.126,96.7917,9418.0
2020-03-13 13:30:00,113.91,114.51,113.51,114.42,13024.0,97.2098,97.7219,96.8685,97.6451,13024.0
2020-03-13 14:00:00,114.39,114.39,113.1,113.34,28741.0,97.6195,97.6195,96.5186,96.7234,28741.0
2020-03-13 14:30:00,113.57,113.85,112.87,113.69,16805.0,96.9197,97.1586,96.3223,97.0221,16805.0
2020-03-13 15:00:00,113.65,114.58,113.65,114.38,15862.0,96.988,97.7816,96.988,97.6109,15862.0
2020-03-13 15:30:00,114.43,116.35,113.62,116.23,61507.0,97.6536,99.2921,96.9624,99.1897,61507.0
2020-03-16 09:30:00,110.0,111.99,109.99,111.25,17701.0,93.8731,95.5713,93.8645,94.9398,17701.0
2020-03-16 10:00:00,111.33,111.73,109.57,110.37,22013.0,95.0081,95.3494,93.5061,94.1888,22013.0
2020-03-16 10:30:00,110.46,112.39,110.45,111.07,32037.0,94.2656,95.9127,94.2571,94.7862,32037.0
2020-03-16 11:00:00,111.13,112.52,110.22,111.84,14366.0,94.8374,96.0236,94.0608,95.4433,14366.0
2020-03-16 11:30:00,112.04,112.19,110.62,111.5,16724.0,95.614,95.742,94.4022,95.1532,16724.0
2020-03-16 12:00:00,111.63,112.32,110.79,110.86,19690.0,95.2641,95.8529,94.5473,94.607,19690.0
2020-03-16 12:30:00,111.04,111.43,109.88,110.07,29154.0,94.7606,95.0934,93.7707,93.9328,29154.0
2020-03-16 13:00:00,109.97,110.64,109.91,110.11,9664.0,93.8475,94.4192,93.7963,93.9669,9664.0
2020-03-16 13:30:00,110.2,110.2,109.65,109.7,3971.0,94.0438,94.0438,93.5744,93.6171,3971.0
2020-03-16 14:00:00,109.81,109.81,108.7,109.49,24455.0,93.7109,93.7109,92.7637,93.4378,24455.0
2020-03-16 14:30:00,109.44,110.74,109.2,110.08,17186.0,93.3952,94.5046,93.1904,93.9413,17186.0
2020-03-16 15:00:00,110.46,110.48,109.29,109.3,13685.0,94.2656,94.2827,93.2672,93.2757,13685.0
2020-03-16 15:30:00,109.28,109.28,108.01,108.5,57301.0,93.2586,93.2586,92.1748,92.593,57301.0
2020-03-17 09:30:00,115.61,116.48,113.7,114.68,83622.0,98.6606,99.4031,97.0306,97.8669,83622.0
2020-03-17 10:00:00,114.52,116.25,114.1,116.01,52923.0,97.7304,99.2068,97.372,99.002,52923.0
2020-03-17 10:30:00,116.23,116.65,115.41,116.34,23121.0,99.1897,99.5481,98.4899,99.2836,23121.0
2020-03-17 11:00:00,116.18,118.23,115.88,117.83,34091.0,99.147,100.8965,98.891,100.5551,34091.0
2020-03-17 11:30:00,117.67,118.42,117.27,118.42,21538.0,100.4186,101.0586,100.0772,101.0586,21538.0
2020-03-17 12:00:00,118.35,119.71,117.92,118.01,28957.0,100.9989,102.1595,100.6319,100.7087,28957.0
2020-03-17 12:30:00,118.0,118.35,117.0,117.22,34172.0,100.7002,100.9989,99.8468,100.0346,34172.0
2020-03-17 13:00:00,117.24,117.51,116.01,116.52,34272.0,100.0516,100.282,99.002,99.4372,34272.0
2020-03-17 13:30:00,116.34,117.31,116.32,117.17,40164.0,99.2836,100.1114,99.2665,99.9919,40164.0
2020-03-17 14:00:00,117.24,118.22,116.8,118.19,31596.0,100.0516,100.888,99.6761,100.8624,31596.0
2020-03-17 14:30:00,118.3,118.84,117.48,118.1,23342.0,100.9562,101.4171,100.2564,100.7855,23342.0
2020-03-17 15:00:00,117.91,118.24,117.26,117.79,22251.0,100.6234,100.905,100.0687,100.521,22251.0
2020-03-17 15:30:00,117.73,119.15,117.68,118.89,82981.0,100.4698,101.6816,100.4271,101.4597,82981.0
2020-03-18 09:30:00,115.87,118.76,115.87,118.2,50327.0,98.8825,101.3488,98.8825,100.8709,50327.0
2020-03-18 10:00:00,118.17,119.28,117.72,118.0,24795.0,100.8453,101.7925,100.4613,100.7002,24795.0
2020-03-18 10:30:00,118.06,118.69,116.86,117.1,26177.0,100.7514,101.289,99.7273,99.9322,26177.0
2020-03-18 11:00:00,116.87,117.2,115.87,116.43,26545.0,99.7359,100.0175,98.8825,99.3604,26545.0
2020-03-18 11:30:00,116.43,116.86,115.95,116.69,15336.0,99.3604,99.7273,98.9508,99.5823,15336.0
2020-03-18 12:00:00,116.8,116.91,115.26,115.66,16496.0,99.6761,99.77,98.3619,98.7033,16496.0
2020-03-18 12:30:00,115.71,115.71,114.76,114.86,12089.0,98.7459,98.7459,97.9352,98.0206,12089.0
2020-03-18 13:00:00,113.25,114.41,113.25,113.73,11284.0,96.6466,97.6365,96.6466,97.0562,11284.0
2020-03-18 13:30:00,113.71,114.09,112.78,112.8,27795.0,97.0392,97.3634,96.2455,96.2626,27795.0
2020-03-18 14:00:00,112.71,113.27,112.03,113.16,42996.0,96.1858,96.6637,95.6055,96.5698,42996.0
2020-03-18 14:30:00,112.88,114.31,112.77,113.89,21045.0,96.3308,97.5512,96.237,97.1928,21045.0
2020-03-18 15:00:00,114.07,115.14,113.95,114.23,24545.0,97.3464,98.2595,97.244,97.4829,24545.0
2020-03-18 15:30:00,114.22,116.59,113.8,116.07,51408.0,97.4744,99.4969,97.116,99.0532,51408.0
2020-03-19 09:30:00,118.12,119.85,116.96,118.29,65457.0,100.8026,102.279,99.8127,100.9477,65457.0
2020-03-19 10:00:00,118.08,118.95,117.6,118.39,41019.0,100.7685,101.5109,100.3588,101.033,41019.0
2020-03-19 10:30:00,118.46,119.4,117.38,117.72,12721.0,101.0928,101.895,100.1711,100.4613,12721.0
2020-03-19 11:00:00,118.07,118.73,117.54,118.73,17510.0,100.7599,101.3232,100.3076,101.3232,17510.0
2020-03-19 11:30:00,118.55,118.99,117.47,117.58,11818.0,101.1696,101.5451,100.2479,100.3418,11818.0
2020-03-19 12:00:00,117.79,118.92,117.1,117.98,13449.0,100.521,101.4853,99.9322,100.6831,13449.0
2020-03-19 12:30:00,118.18,118.58,117.55,117.8,18024.0,100.8538,101.1952,100.3162,100.5295,18024.0
2020-03-19 13:00:00,118.04,118.43,117.8,118.03,13413.0,100.7343,101.0672,100.5295,100.7258,13413.0
2020-03-19 13:30:00,117.88,118.96,117.62,118.73,12819.0,100.5978,101.5195,100.3759,101.3232,12819.0
2020-03-19 14:00:00,118.59,119.68,118.5,119.1,10445.0,101.2037,102.1339,101.1269,101.6389,10445.0
2020-03-19 14:30:00,119.16,120.41,119.08,119.4,24866.0,101.6901,102.7569,101.6219,101.895,24866.0
2020-03-19 15:00:00,119.42,119.43,118.4,119.05,9885.0,101.912,101.9206,101.0416,101.5963,9885.0
2020-03-19 15:30:00,119.08,119.47,118.14,118.32,44640.0,101.6219,101.9547,100.8197,100.9733,44640.0
2020-03-20 09:30:00,120.0,121.13,119.24,119.79,19691.0,102.407,103.3713,101.7584,102.2278,19691.0
2020-03-20 10:00:00,119.79,121.15,119.79,120.98,9878.0,102.2278,103.3884,102.2278,103.2433,9878.0
2020-03-20 10:30:00,121.03,121.85,120.75,121.69,9309.0,103.286,103.9858,103.047,103.8492,9309.0
2020-03-20 11:00:00,121.67,121.85,120.52,120.64,11568.0,103.8322,103.9858,102.8508,102.9532,11568.0
2020-03-20 11:30:00,120.54,120.98,120.02,120.45,5929.0,102.8678,103.2433,102.4241,102.791,5929.0
2020-03-20 12:00:00,120.62,120.62,118.83,119.12,18937.0,102.9361,102.9361,101.4085,101.656,18937.0
2020-03-20 12:30:00,119.14,120.47,119.02,120.13,17179.0,101.6731,102.8081,101.5707,102.5179,17179.0
2020-03-20 13:00:00,120.22,120.95,119.77,120.08,11134.0,102.5947,103.2177,102.2107,102.4753,11134.0
2020-03-20 13:30:00,120.11,120.77,119.2,119.51,19263.0,102.5009,103.0641,101.7243,101.9888,19263.0
2020-03-20 14:00:00,120.35,120.66,118.75,118.94,8420.0,102.7057,102.9702,101.3403,101.5024,8420.0
2020-03-20 14:30:00,119.06,119.08,117.9,117.9,8818.0,101.6048,101.6219,100.6149,100.6149,8818.0
2020-03-20 15:00:00,118.04,118.33,117.52,118.18,17127.0,100.7343,100.9818,100.2906,100.8538,17127.0
2020-03-20 15:30:00,118.22,118.86,116.5,116.63,58740.0,100.888,101.4341,99.4201,99.5311,58740.0
2020-03-23 09:30:00,113.72,114.41,112.06,113.21,33293.0,97.0477,97.6365,95.6311,96.6125,33293.0
2020-03-23 10:00:00,113.25,113.48,112.19,112.7,12134.0,96.6466,96.8429,95.742,96.1772,12134.0
2020-03-23 10:30:00,112.51,112.51,110.56,110.8,18346.0,96.0151,96.0151,94.351,94.5558,18346.0
2020-03-23 11:00:00,110.75,111.07,109.37,109.37,26433.0,94.5131,94.7862,93.3354,93.3354,26433.0
2020-03-23 11:30:00,109.43,109.9,108.61,109.34,21323.0,93.3866,93.7877,92.6869,93.3098,21323.0
2020-03-23 12:00:00,109.18,109.92,109.13,109.57,13453.0,93.1733,93.8048,93.1306,93.5061,13453.0
2020-03-23 12:30:00,109.42,111.29,109.2,111.29,12102.0,93.3781,94.9739,93.1904,94.9739,12102.0
2020-03-23 13:00:00,110.97,112.14,110.2,111.19,28394.0,94.7009,95.6993,94.0438,94.8886,28394.0
2020-03-23 13:30:00,111.0,111.35,109.87,110.11,17753.0,94.7265,95.0252,93.7621,93.9669,17753.0
2020-03-23 14:00:00,110.13,110.82,109.3,110.82,22045.0,93.984,94.5729,93.2757,94.5729,22045.0
2020-03-23 14:30:00,110.29,111.1,109.76,110.86,16857.0,94.1206,94.8118,93.6683,94.607,16857.0
2020-03-23 15:00:00,110.75,111.36,109.99,110.27,22322.0,94.5131,95.0337,93.8645,94.1035,22322.0
2020-03-23 15:30:00,110.28,111.63,110.14,111.27,77747.0,94.112,95.2641,93.9925,94.9569,77747.0
2020-03-24 09:30:00,114.03,114.79,112.52,112.83,31646.0,97.3122,97.9608,96.0236,96.2882,31646.0
2020-03-24 10:00:00,112.93,114.43,112.63,114.03,15547.0,96.3735,97.6536,96.1175,97.3122,15547.0
2020-03-24 10:30:00,114.01,114.92,113.98,114.69,21403.0,97.2952,98.0718,97.2696,97.8755,21403.0
2020-03-24 11:00:00,114.49,115.31,114.49,115.3,21070.0,97.7048,98.4046,97.7048,98.396,21070.0
2020-03-24 11:30:00,115.14,115.93,114.97,115.93,11634.0,98.2595,98.9337,98.1144,98.9337,11634.0
2020-03-24 12:00:00,115.72,116.51,115.66,116.42,16302.0,98.7545,99.4287,98.7033,99.3518,16302.0
2020-03-24 12:30:00,116.28,116.97,116.21,116.23,19224.0,99.2324,99.8212,99.1726,99.1897,19224.0
2020-03-24 13:00:00,116.21,116.37,115.48,116.27,8520.0,99.1726,99.3092,98.5497,99.2238,8520.0
2020-03-24 13:30:00,115.99,116.31,115.44,115.73,13773.0,98.9849,99.258,98.5155,98.763,13773.0
2020-03-24 14:00:00,115.55,116.04,115.02,115.87,7085.0,98.6094,99.0276,98.1571,98.8825,7085.0
2020-03-24 14:30:00,115.82,116.22,115.39,115.97,12601.0,98.8398,99.1812,98.4729,98.9678,12601.0
2020-03-24 15:00:00,115.97,116.51,115.89,115.99,24860.0,98.9678,99.4287,98.8996,98.9849,24860.0
2020-03-24 15:30:00,116.11,116.83,115.88,116.4,82682.0,99.0873,99.7017,98.891,99.3348,82682.0
2020-03-25 09:30:00,121.64,121.64,119.63,119.63,40086.0,103.8066,103.8066,102.0912,102.0912,40086.0
2020-03-25 10:00:00,119.67,119.86,118.46,119.55,28651.0,102.1254,102.2875,101.0928,102.023,28651.0
2020-03-25 10:30:00,119.67,120.09,119.19,120.09,27075.0,102.1254,102.4838,101.7157,102.4838,27075.0
2020-03-25 11:00:00,119.85,120.24,119.57,119.69,33299.0,102.279,102.6118,102.04,102.1424,33299.0
2020-03-25 11:30:00,119.66,120.0,119.4,119.7,18353.0,102.1168,102.407,101.895,102.151,18353.0
2020-03-25 12:00:00,119.98,121.26,119.91,121.09,16259.0,102.3899,103.4823,102.3302,103.3372,16259.0
2020-03-25 12:30:00,120.99,122.09,120.93,121.55,15092.0,103.2518,104.1906,103.2006,103.7297,15092.0
2020-03-25 13:00:00,121.55,122.88,121.44,122.74,25271.0,103.7297,104.8648,103.6359,104.7453,25271.0
2020-03-25 13:30:00,122.58,123.11,122.39,122.67,12486.0,104.6087,105.061,104.4466,104.6855,12486.0
2020-03-25 14:00:00,122.68,122.7,121.72,122.23,13302.0,104.6941,104.7111,103.8748,104.3101,13302.0
2020-03-25 14:30:00,122.14,123.2,121.94,122.91,16463.0,104.2332,105.1378,104.0626,104.8904,16463.0
2020-03-25 15:00:00,122.89,122.92,122.07,122.07,15390.0,104.8733,104.8989,104.1735,104.1735,15390.0
2020-03-25 15:30:00,122.22,122.92,121.02,121.42,47820.0,104.3015,104.8989,103.2774,103.6188,47820.0
2020-03-26 09:30:00,122.02,124.21,122.02,124.21,23342.0,104.1308,105.9998,104.1308,105.9998,23342.0
2020-03-26 10:00:00,124.09,125.0,123.65,124.44,9468.0,105.8974,106.6739,105.5219,106.196,9468.0
2020-03-26 10:30:00,124.55,125.36,124.12,124.93,11049.0,106.2899,106.9812,105.923,106.6142,11049.0
2020-03-26 11:00:00,124.73,125.0,124.48,125.0,11049.0,106.4435,106.6739,106.2302,106.6739,11049.0
2020-03-26 11:30:00,125.12,125.19,124.34,124.64,12293.0,106.7764,106.8361,106.1107,106.3667,12293.0
2020-03-26 12:00:00,124.63,124.89,124.1,124.89,19703.0,106.3582,106.5801,105.9059,106.5801,19703.0
2020-03-26 12:30:00,124.89,125.88,124.8,125.85,13042.0,106.5801,107.4249,106.5033,107.3993,13042.0
2020-03-26 13:00:00,125.87,126.33,125.27,125.43,37178.0,107.4164,107.809,106.9044,107.0409,37178.0
2020-03-26 13:30:00,125.33,125.95,125.0,125.54,11447.0,106.9556,107.4847,106.6739,107.1348,11447.0
2020-03-26 14:00:00,125.44,125.88,125.11,125.84,18757.0,107.0494,107.4249,106.7678,107.3908,18757.0
2020-03-26 14:30:00,125.78,126.26,125.67,126.1,20202.0,107.3396,107.7492,107.2457,107.6127,20202.0
2020-03-26 15:00:00,126.01,126.14,125.32,125.98,13787.0,107.5359,107.6468,106.947,107.5103,13787.0
2020-03-26 15:30:00,125.88,126.56,125.1,126.2,57254.0,107.4249,108.0052,106.7593,107.698,57254.0
2020-03-27 09:30:00,125.1,127.48,125.01,127.17,23510.0,106.7593,108.7904,106.6825,108.5258,23510.0
2020-03-27 10:00:00,127.1,127.76,126.87,127.12,23609.0,108.4661,109.0293,108.2698,108.4831,23609.0
2020-03-27 10:30:00,127.23,127.24,125.54,125.59,8081.0,108.577,108.5855,107.1348,107.1774,8081.0
2020-03-27 11:00:00,125.79,127.33,125.73,126.73,10955.0,107.3481,108.6623,107.2969,108.1503,10955.0
2020-03-27 11:30:00,126.99,127.38,126.52,126.58,5715.0,108.3722,108.705,107.9711,108.0223,5715.0
2020-03-27 12:00:00,126.43,127.09,126.43,126.92,18204.0,107.8943,108.4575,107.8943,108.3125,18204.0
2020-03-27 12:30:00,126.94,127.68,126.94,127.26,9963.0,108.3295,108.961,108.3295,108.6026,9963.0
2020-03-27 13:00:00,127.32,127.74,127.07,127.56,14343.0,108.6538,109.0122,108.4405,108.8586,14343.0
2020-03-27 13:30:00,127.48,128.42,127.48,127.99,17811.0,108.7904,109.5925,108.7904,109.2256,17811.0
2020-03-27 14:00:00,127.79,128.48,127.79,128.3,16095.0,109.0549,109.6438,109.0549,109.4901,16095.0
2020-03-27 14:30:00,128.3,128.54,127.99,128.42,13965.0,109.4901,109.695,109.2256,109.5925,13965.0
2020-03-27 15:00:00,128.46,129.25,128.43,128.94,29448.0,109.6267,110.3009,109.6011,110.0363,29448.0
2020-03-27 15:30:00,128.9,128.96,126.92,127.32,38091.0,110.0022,110.0534,108.3125,108.6538,38091.0
2020-03-30 09:30:00,124.42,125.29,123.53,124.08,16134.0,108.0656,108.8213,107.2926,107.7703,16134.0
2020-03-30 10:00:00,124.08,124.53,123.77,124.0,6972.0,107.7703,108.1612,107.5011,107.7009,6972.0
2020-03-30 10:30:00,123.91,124.16,123.0,123.14,13379.0,107.6227,107.8398,106.8323,106.9539,13379.0
2020-03-30 11:00:00,123.22,124.6,123.15,124.43,15541.0,107.0234,108.222,106.9626,108.0743,15541.0
2020-03-30 11:30:00,124.38,124.56,124.18,124.38,7734.0,108.0309,108.1872,107.8572,108.0309,7734.0
2020-03-30 12:00:00,124.35,125.0,124.12,124.88,7197.0,108.0048,108.5694,107.8051,108.4652,7197.0
2020-03-30 12:30:00,124.95,124.95,124.15,124.62,14104.0,108.526,108.526,107.8311,108.2394,14104.0
2020-03-30 13:00:00,124.54,124.64,124.23,124.3,8064.0,108.1699,108.2567,107.9006,107.9614,8064.0
2020-03-30 13:30:00,124.32,124.32,123.81,123.86,9390.0,107.9788,107.9788,107.5358,107.5793,9390.0
2020-03-30 14:00:00,123.74,124.15,123.58,123.99,5881.0,107.475,107.8311,107.3361,107.6922,5881.0
2020-03-30 14:30:00,124.02,124.37,123.93,124.37,14834.0,107.7182,108.0222,107.6401,108.0222,14834.0
2020-03-30 15:00:00,124.41,124.86,124.29,124.48,28062.0,108.057,108.4478,107.9527,108.1178,28062.0
2020-03-30 15:30:00,124.52,125.22,124.3,125.01,36582.0,108.1525,108.7605,107.9614,108.5781,36582.0
2020-03-31 09:30:00,120.2,120.49,119.77,120.25,34138.0,104.4003,104.6522,104.0269,104.4438,34138.0
2020-03-31 10:00:00,120.11,121.19,120.11,121.14,15015.0,104.3222,105.2602,104.3222,105.2168,15015.0
2020-03-31 10:30:00,121.08,121.98,121.01,121.42,10607.0,105.1647,105.9464,105.1039,105.46,10607.0
2020-03-31 11:00:00,121.32,121.88,120.86,121.88,13995.0,105.3731,105.8595,104.9736,105.8595,13995.0
2020-03-31 11:30:00,121.94,122.16,121.69,122.02,13957.0,105.9116,106.1027,105.6945,105.9811,13957.0
2020-03-31 12:00:00,121.98,122.14,120.77,120.87,22943.0,105.9464,106.0853,104.8954,104.9823,22943.0
2020-03-31 12:30:00,120.58,121.03,120.55,120.83,11224.0,104.7304,105.1212,104.7043,104.9475,11224.0
2020-03-31 13:00:00,120.74,120.74,119.61,119.77,50164.0,104.8694,104.8694,103.8879,104.0269,50164.0
2020-03-31 13:30:00,119.97,120.39,119.76,120.39,2518.0,104.2006,104.5654,104.0182,104.5654,2518.0
2020-03-31 14:00:00,120.45,120.9,120.34,120.61,7106.0,104.6175,105.0083,104.5219,104.7565,7106.0
2020-03-31 14:30:00,120.49,120.93,120.43,120.65,7592.0,104.6522,105.0344,104.6001,104.7912,7592.0
2020-03-31 15:00:00,120.59,120.72,119.56,119.8,12824.0,104.7391,104.852,103.8445,104.0529,12824.0
2020-03-31 15:30:00,119.87,120.19,119.56,120.19,51400.0,104.1137,104.3917,103.8445,104.3917,51400.0
2020-04-01 09:30:00,118.0,118.51,117.27,117.69,27659.0,102.4895,102.9325,101.8555,102.2203,27659.0
2020-04-01 10:00:00,117.74,118.67,117.54,118.67,13747.0,102.2637,103.0715,102.09,103.0715,13747.0
2020-04-01 10:30:00,118.49,119.33,118.37,118.87,24050.0,102.9151,103.6447,102.8109,103.2452,24050.0
2020-04-01 11:00:00,118.67,119.07,118.41,118.43,46852.0,103.0715,103.4189,102.8456,102.863,46852.0
2020-04-01 11:30:00,118.38,118.48,117.97,118.17,17700.0,102.8196,102.9064,102.4635,102.6372,17700.0
2020-04-01 12:00:00,118.0,118.0,117.53,117.6,13608.0,102.4895,102.4895,102.0813,102.1421,13608.0
2020-04-01 12:30:00,117.61,117.78,117.18,117.18,12278.0,102.1508,102.2984,101.7773,101.7773,12278.0
2020-04-01 13:00:00,117.18,118.36,117.15,117.74,28605.0,101.7773,102.8022,101.7512,102.2637,28605.0
2020-04-01 13:30:00,117.62,118.08,117.52,118.08,15420.0,102.1595,102.559,102.0726,102.559,15420.0
2020-04-01 14:00:00,118.09,118.3,117.55,117.56,16906.0,102.5677,102.7501,102.0987,102.1074,16906.0
2020-04-01 14:30:00,117.42,117.72,117.07,117.07,10965.0,101.9858,102.2463,101.6818,101.6818,10965.0
2020-04-01 15:00:00,117.07,117.29,116.93,116.94,19498.0,101.6818,101.8728,101.5602,101.5689,19498.0
2020-04-01 15:30:00,117.0,117.26,116.5,116.7,40342.0,101.621,101.8468,101.1867,101.3604,40342.0
2020-04-02 09:30:00,115.91,117.01,115.83,116.36,13246.0,100.6742,101.6297,100.6048,101.0651,13246.0
2020-04-02 10:00:00,116.18,116.52,115.72,115.87,25025.0,100.9088,101.2041,100.5092,100.6395,25025.0
2020-04-02 10:30:00,116.15,117.36,116.15,116.92,12295.0,100.8827,101.9336,100.8827,101.5515,12295.0
2020-04-02 11:00:00,117.13,117.61,116.6,117.16,21755.0,101.7339,102.1508,101.2735,101.7599,21755.0
2020-04-02 11:30:00,117.07,117.7,116.98,117.55,8900.0,101.6818,102.229,101.6036,102.0987,8900.0
2020-04-02 12:00:00,117.51,118.12,117.44,117.64,6600.0,102.0639,102.5937,102.0031,102.1768,6600.0
2020-04-02 12:30:00,117.56,117.98,117.47,117.91,5312.0,102.1074,102.4721,102.0292,102.4114,5312.0
2020-04-02 13:00:00,117.89,117.99,117.1,117.11,17620.0,102.394,102.4808,101.7078,101.7165,17620.0
2020-04-02 13:30:00,116.8,117.29,116.78,117.01,7779.0,101.4473,101.8728,101.4299,101.6297,7779.0
2020-04-02 14:00:00,117.07,117.14,116.31,116.98,11749.0,101.6818,101.7426,101.0217,101.6036,11749.0
2020-04-02 14:30:00,116.97,117.3,116.57,117.3,10491.0,101.5949,101.8815,101.2475,101.8815,10491.0
2020-04-02 15:00:00,117.43,117.43,116.94,117.09,9830.0,101.9944,101.9944,101.5689,101.6991,9830.0
2020-04-02 15:30:00,117.17,117.89,116.65,117.81,36978.0,101.7686,102.394,101.317,102.3245,36978.0
2020-04-03 09:30:00,114.81,115.4,113.98,115.2,17541.0,99.7188,100.2313,98.9979,100.0576,17541.0
2020-04-03 10:00:00,115.41,115.69,115.1,115.44,12336.0,100.24,100.4832,99.9707,100.266,12336.0
2020-04-03 10:30:00,115.43,115.54,115.12,115.42,5381.0,100.2573,100.3529,99.9881,100.2486,5381.0
2020-04-03 11:00:00,115.54,115.54,115.02,115.25,12605.0,100.3529,100.3529,99.9012,100.101,12605.0
2020-04-03 11:30:00,115.24,115.48,114.62,115.0,41863.0,100.0923,100.3008,99.5538,99.8839,41863.0
2020-04-03 12:00:00,114.97,114.99,114.1,114.48,28329.0,99.8578,99.8752,99.1022,99.4322,28329.0
2020-04-03 12:30:00,114.43,114.71,114.24,114.61,18102.0,99.3888,99.632,99.2238,99.5451,18102.0
2020-04-03 13:00:00,114.62,114.81,114.39,114.39,9091.0,99.5538,99.7188,99.354,99.354,9091.0
2020-04-03 13:30:00,114.44,114.7,114.33,114.59,19822.0,99.3975,99.6233,99.3019,99.5277,19822.0
2020-04-03 14:00:00,114.62,115.21,114.61,115.21,24922.0,99.5538,100.0663,99.5451,100.0663,24922.0
2020-04-03 14:30:00,115.22,115.48,114.94,115.22,13170.0,100.0749,100.3008,99.8317,100.0749,13170.0
2020-04-03 15:00:00,115.37,115.38,114.71,114.78,9541.0,100.2052,100.2139,99.632,99.6928,9541.0
2020-04-03 15:30:00,115.0,115.46,114.55,115.1,38760.0,99.8839,100.2834,99.493,99.9707,38760.0
2020-04-06 09:30:00,120.0,120.57,119.4,120.14,32206.0,104.2266,104.7217,103.7055,104.3482,32206.0
2020-04-06 10:00:00,120.21,121.25,120.18,120.52,14133.0,104.409,105.3123,104.383,104.6783,14133.0
2020-04-06 10:30:00,120.5,120.65,120.31,120.32,14020.0,104.6609,104.7912,104.4959,104.5046,14020.0
2020-04-06 11:00:00,120.3,121.88,120.17,121.43,49912.0,104.4872,105.8595,104.3743,105.4687,49912.0
2020-04-06 11:30:00,121.43,121.51,121.18,121.24,7010.0,105.4687,105.5381,105.2515,105.3036,7010.0
2020-04-06 12:00:00,121.4,121.57,121.17,121.56,9508.0,105.4426,105.5903,105.2428,105.5816,9508.0
2020-04-06 12:30:00,121.51,121.7,121.29,121.45,7506.0,105.5381,105.7032,105.3471,105.486,7506.0
2020-04-06 13:00:00,121.48,121.59,121.27,121.3,11188.0,105.5121,105.6076,105.3297,105.3558,11188.0
2020-04-06 13:30:00,121.27,121.9,121.12,121.54,8077.0,105.3297,105.8769,105.1994,105.5642,8077.0
2020-04-06 14:00:00,121.49,121.49,121.2,121.33,7490.0,105.5208,105.5208,105.2689,105.3818,7490.0
2020-04-06 14:30:00,121.43,121.62,121.29,121.38,15792.0,105.4687,105.6337,105.3471,105.4252,15792.0
2020-04-06 15:00:00,121.28,121.78,121.25,121.51,17727.0,105.3384,105.7727,105.3123,105.5381,17727.0
2020-04-06 15:30:00,121.48,122.81,121.45,122.48,50075.0,105.5121,106.6673,105.486,106.3806,50075.0
2020-04-07 09:30:00,125.57,125.67,124.85,125.2,21219.0,109.0645,109.1513,108.4391,108.7431,21219.0
2020-04-07 10:00:00,125.35,125.45,123.06,123.07,14667.0,108.8734,108.9603,106.8844,106.8931,14667.0
2020-04-07 10:30:00,123.31,123.72,122.66,122.82,8849.0,107.1015,107.4577,106.537,106.676,8849.0
2020-04-07 11:00:00,122.83,123.79,122.83,123.7,22143.0,106.6846,107.5185,106.6846,107.4403,22143.0
2020-04-07 11:30:00,123.73,124.49,123.66,123.73,7428.0,107.4663,108.1264,107.4055,107.4663,7428.0
2020-04-07 12:00:00,123.91,124.41,123.81,124.3,7670.0,107.6227,108.057,107.5358,107.9614,7670.0
2020-04-07 12:30:00,124.3,124.3,123.9,124.1,3472.0,107.9614,107.9614,107.614,107.7877,3472.0
2020-04-07 13:00:00,123.8,124.18,123.47,123.64,4796.0,107.5271,107.8572,107.2405,107.3882,4796.0
2020-04-07 13:30:00,123.62,123.67,123.12,123.19,6842.0,107.3708,107.4142,106.9365,106.9973,6842.0
2020-04-07 14:00:00,123.19,123.39,123.0,123.12,7439.0,106.9973,107.171,106.8323,106.9365,7439.0
2020-04-07 14:30:00,123.21,123.21,122.64,122.77,8533.0,107.0147,107.0147,106.5196,106.6325,8533.0
2020-04-07 15:00:00,122.81,123.18,122.21,122.21,18255.0,106.6673,106.9886,106.1461,106.1461,18255.0
2020-04-07 15:30:00,122.45,122.88,121.92,121.98,25346.0,106.3546,106.7281,105.8943,105.9464,25346.0
2020-04-08 09:30:00,123.17,123.34,122.01,122.07,19474.0,106.98,107.1276,105.9724,106.0245,19474.0
2020-04-08 10:00:00,122.01,122.14,121.74,121.82,5458.0,105.9724,106.0853,105.7379,105.8074,5458.0
2020-04-08 10:30:00,122.15,122.21,121.75,121.93,3900.0,106.094,106.1461,105.7466,105.9029,3900.0
2020-04-08 11:00:00,122.03,123.0,122.02,122.91,10373.0,105.9898,106.8323,105.9811,106.7541,10373.0
2020-04-08 11:30:00,123.15,123.47,122.88,122.92,5199.0,106.9626,107.2405,106.7281,106.7628,5199.0
2020-04-08 12:00:00,122.77,123.18,122.53,123.16,3561.0,106.6325,106.9886,106.4241,106.9713,3561.0
2020-04-08 12:30:00,122.83,123.26,122.76,123.04,5937.0,106.6846,107.0581,106.6238,106.867,5937.0
2020-04-08 13:00:00,123.06,123.1,122.74,122.93,11037.0,106.8844,106.9192,106.6065,106.7715,11037.0
2020-04-08 13:30:00,122.76,123.06,122.76,122.99,17114.0,106.6238,106.8844,106.6238,106.8236,17114.0
2020-04-08 14:00:00,122.99,123.39,122.93,123.27,16661.0,106.8236,107.171,106.7715,107.0668,16661.0
2020-04-08 14:30:00,123.25,123.86,123.25,123.54,9371.0,107.0494,107.5793,107.0494,107.3013,9371.0
2020-04-08 15:00:00,123.53,123.72,123.27,123.57,10548.0,107.2926,107.4577,107.0668,107.3274,10548.0
2020-04-08 15:30:00,123.47,123.92,122.89,123.53,37057.0,107.2405,107.6314,106.7368,107.2926,37057.0
2020-04-09 09:30:00,124.18,124.78,123.25,124.78,15816.0,107.8572,108.3783,107.0494,108.3783,15816.0
2020-04-09 10:00:00,124.59,124.59,123.61,124.25,8923.0,108.2133,108.2133,107.3621,107.918,8923.0
2020-04-09 10:30:00,124.15,124.28,123.79,124.06,8410.0,107.8311,107.944,107.5185,107.753,8410.0
2020-04-09 11:00:00,123.81,124.23,123.59,124.17,4687.0,107.5358,107.9006,107.3447,107.8485,4687.0
2020-04-09 11:30:00,124.16,124.5,124.13,124.27,7268.0,107.8398,108.1351,107.8138,107.9354,7268.0
2020-04-09 12:00:00,124.34,124.84,124.3,124.51,9062.0,107.9962,108.4304,107.9614,108.1438,9062.0
2020-04-09 12:30:00,124.54,124.62,124.36,124.56,3337.0,108.1699,108.2394,108.0135,108.1872,3337.0
2020-04-09 13:00:00,124.49,124.54,124.36,124.5,4124.0,108.1264,108.1699,108.0135,108.1351,4124.0
2020-04-09 13:30:00,124.55,124.55,123.88,124.02,4748.0,108.1786,108.1786,107.5966,107.7182,4748.0
2020-04-09 14:00:00,124.16,124.16,123.71,123.92,16014.0,107.8398,107.8398,107.449,107.6314,16014.0
2020-04-09 14:30:00,123.9,124.11,123.09,123.23,23766.0,107.614,107.7964,106.9105,107.0321,23766.0
2020-04-09 15:00:00,123.22,123.74,123.12,123.74,15679.0,107.0234,107.475,106.9365,107.475,15679.0
2020-04-09 15:30:00,123.99,124.06,123.37,123.41,29391.0,107.6922,107.753,107.1537,107.1884,29391.0
2020-04-13 09:30:00,121.75,121.8,120.78,121.02,20832.0,105.7466,105.79,104.9041,105.1126,20832.0
2020-04-13 10:00:00,121.02,121.49,120.76,120.84,5186.0,105.1126,105.5208,104.8867,104.9562,5186.0
2020-04-13 10:30:00,120.93,120.93,120.46,120.7,5336.0,105.0344,105.0344,104.6262,104.8346,5336.0
2020-04-13 11:00:00,120.61,120.95,120.18,120.95,10797.0,104.7565,105.0518,104.383,105.0518,10797.0
2020-04-13 11:30:00,120.9,121.06,120.67,121.06,6377.0,105.0083,105.1473,104.8086,105.1473,6377.0
2020-04-13 12:00:00,120.89,121.3,120.88,120.88,6114.0,104.9996,105.3558,104.991,104.991,6114.0
2020-04-13 12:30:00,120.96,121.16,120.83,120.88,6759.0,105.0604,105.2342,104.9475,104.991,6759.0
2020-04-13 13:00:00,120.84,120.92,120.77,120.92,5342.0,104.9562,105.0257,104.8954,105.0257,5342.0
2020-04-13 13:30:00,120.89,121.14,120.88,120.88,2400.0,104.9996,105.2168,104.991,104.991,2400.0
2020-04-13 14:00:00,120.93,121.3,120.84,120.95,4008.0,105.0344,105.3558,104.9562,105.0518,4008.0
2020-04-13 14:30:00,121.06,121.36,120.92,121.28,3615.0,105.1473,105.4079,105.0257,105.3384,3615.0
2020-04-13 15:00:00,121.33,121.4,120.97,121.23,4696.0,105.3818,105.4426,105.0691,105.295,4696.0
2020-04-13 15:30:00,121.26,121.58,121.16,121.26,16021.0,105.321,105.5989,105.2342,105.321,16021.0
2020-04-14 09:30:00,124.77,125.25,124.06,124.95,23749.0,108.3696,108.7865,107.753,108.526,23749.0
2020-04-14 10:00:00,125.08,125.22,124.75,124.84,11511.0,108.6389,108.7605,108.3523,108.4304,11511.0
2020-04-14 10:30:00,124.81,124.84,123.97,123.98,19873.0,108.4044,108.4304,107.6748,107.6835,19873.0
2020-04-14 11:00:00,123.98,124.47,123.7,124.26,17083.0,107.6835,108.1091,107.4403,107.9267,17083.0
2020-04-14 11:30:00,124.27,124.35,124.05,124.19,37287.0,107.9354,108.0048,107.7443,107.8659,37287.0
2020-04-14 12:00:00,124.2,124.66,124.19,124.57,10177.0,107.8746,108.2741,107.8659,108.1959,10177.0
2020-04-14 12:30:00,124.52,124.57,124.21,124.21,7932.0,108.1525,108.1959,107.8832,107.8832,7932.0
2020-04-14 13:00:00,124.17,124.48,124.09,124.39,7847.0,107.8485,108.1178,107.779,108.0396,7847.0
2020-04-14 13:30:00,124.37,124.59,124.36,124.55,5866.0,108.0222,108.2133,108.0135,108.1786,5866.0
2020-04-14 14:00:00,124.45,124.57,124.29,124.43,8811.0,108.0917,108.1959,107.9527,108.0743,8811.0
2020-04-14 14:30:00,124.34,124.36,124.13,124.17,7643.0,107.9962,108.0135,107.8138,107.8485,7643.0
2020-04-14 15:00:00,124.18,124.41,123.92,124.39,23000.0,107.8572,108.057,107.6314,108.0396,23000.0
2020-04-14 15:30:00,124.36,124.71,124.36,124.6,34127.0,108.0135,108.3175,108.0135,108.222,34127.0
2020-04-15 09:30:00,124.06,124.06,123.21,123.22,19805.0,107.753,107.753,107.0147,107.0234,19805.0
2020-04-15 10:00:00,123.27,123.29,122.84,122.86,11481.0,107.0668,107.0842,106.6933,106.7107,11481.0
2020-04-15 10:30:00,122.82,123.15,122.63,123.08,9098.0,106.676,106.9626,106.5109,106.9018,9098.0
2020-04-15 11:00:00,123.1,123.15,122.67,122.81,11867.0,106.9192,106.9626,106.5457,106.6673,11867.0
2020-04-15 11:30:00,122.98,123.04,122.68,122.81,15805.0,106.8149,106.867,106.5544,106.6673,15805.0
2020-04-15 12:00:00,122.83,123.05,122.83,123.01,5016.0,106.6846,106.8757,106.6846,106.841,5016.0
2020-04-15 12:30:00,122.97,123.09,122.92,123.0,22655.0,106.8062,106.9105,106.7628,106.8323,22655.0
2020-04-15 13:00:00,123.06,123.49,123.06,123.2,3952.0,106.8844,107.2579,106.8844,107.006,3952.0
2020-04-15 13:30:00,123.14,123.25,123.08,123.08,5899.0,106.9539,107.0494,106.9018,106.9018,5899.0
2020-04-15 14:00:00,123.04,123.61,123.04,123.27,10689.0,106.867,107.3621,106.867,107.0668,10689.0
2020-04-15 14:30:00,123.57,123.57,123.02,123.29,10173.0,107.3274,107.3274,106.8497,107.0842,10173.0
2020-04-15 15:00:00,123.24,123.3,122.73,122.77,30425.0,107.0408,107.0929,106.5978,106.6325,30425.0
2020-04-15 15:30:00,122.8,123.15,122.7,123.0,68574.0,106.6586,106.9626,106.5717,106.8323,68574.0
2020-04-16 09:30:00,122.0,122.1,121.01,121.03,15829.0,105.9637,106.0506,105.1039,105.1212,15829.0
2020-04-16 10:00:00,121.05,121.45,120.51,121.42,17202.0,105.1386,105.486,104.6696,105.46,17202.0
2020-04-16 10:30:00,121.48,121.67,121.22,121.54,6487.0,105.5121,105.6771,105.2863,105.5642,6487.0
2020-04-16 11:00:00,121.56,121.64,121.25,121.63,6152.0,105.5816,105.6511,105.3123,105.6424,6152.0
2020-04-16 11:30:00,121.55,121.85,121.48,121.85,6117.0,105.5729,105.8335,105.5121,105.8335,6117.0
2020-04-16 12:00:00,121.86,121.97,121.45,121.47,14925.0,105.8421,105.9377,105.486,105.5034,14925.0
2020-04-16 12:30:00,121.45,121.47,120.91,121.05,13762.0,105.486,105.5034,105.017,105.1386,13762.0
2020-04-16 13:00:00,121.09,121.79,121.09,121.63,7511.0,105.1734,105.7813,105.1734,105.6424,7511.0
2020-04-16 13:30:00,121.64,121.64,121.37,121.42,3507.0,105.6511,105.6511,105.4166,105.46,3507.0
2020-04-16 14:00:00,121.33,121.77,121.3,121.64,4120.0,105.3818,105.764,105.3558,105.6511,4120.0
2020-04-16 14:30:00,121.64,121.75,121.41,121.58,5947.0,105.6511,105.7466,105.4513,105.5989,5947.0
2020-04-16 15:00:00,121.43,121.59,121.14,121.38,5833.0,105.4687,105.6076,105.2168,105.4252,5833.0
2020-04-16 15:30:00,121.5,122.01,121.5,121.82,21997.0,105.5295,105.9724,105.5295,105.8074,21997.0
2020-04-17 09:30:00,124.96,124.96,124.01,124.01,14144.0,108.5347,108.5347,107.7095,107.7095,14144.0
2020-04-17 10:00:00,124.06,124.24,123.54,123.64,18164.0,107.753,107.9093,107.3013,107.3882,18164.0
2020-04-17 10:30:00,123.59,123.88,123.55,123.82,12478.0,107.3447,107.5966,107.31,107.5445,12478.0
2020-04-17 11:00:00,123.9,123.92,123.55,123.63,4572.0,107.614,107.6314,107.31,107.3795,4572.0
2020-04-17 11:30:00,123.71,123.95,123.63,123.87,3803.0,107.449,107.6574,107.3795,107.5879,3803.0
2020-04-17 12:00:00,123.9,124.19,123.86,124.02,10821.0,107.614,107.8659,107.5793,107.7182,10821.0
2020-04-17 12:30:00,124.06,124.34,124.06,124.19,5950.0,107.753,107.9962,107.753,107.8659,5950.0
2020-04-17 13:00:00,124.17,124.25,123.96,124.22,3391.0,107.8485,107.918,107.6661,107.8919,3391.0
2020-04-17 13:30:00,124.14,124.28,123.77,123.87,7301.0,107.8225,107.944,107.5011,107.5879,7301.0
2020-04-17 14:00:00,123.88,123.88,123.66,123.77,2161.0,107.5966,107.5966,107.4055,107.5011,2161.0
2020-04-17 14:30:00,123.75,123.89,123.52,123.89,5699.0,107.4837,107.6053,107.2839,107.6053,5699.0
2020-04-17 15:00:00,123.8,124.06,123.8,124.01,3002.0,107.5271,107.753,107.5271,107.7095,3002.0
2020-04-17 15:30:00,124.02,124.7,124.02,124.56,25755.0,107.7182,108.3088,107.7182,108.1872,25755.0
2020-04-20 09:30:00,122.68,122.88,122.5,122.55,14168.0,106.5544,106.7281,106.398,106.4414,14168.0
2020-04-20 10:00:00,122.51,122.88,122.34,122.5,13005.0,106.4067,106.7281,106.2591,106.398,13005.0
2020-04-20 10:30:00,122.6,123.09,122.51,123.04,8856.0,106.4849,106.9105,106.4067,106.867,8856.0
2020-04-20 11:00:00,123.0,123.06,122.81,123.0,9143.0,106.8323,106.8844,106.6673,106.8323,9143.0
2020-04-20 11:30:00,122.9,123.16,122.9,123.11,4450.0,106.7454,106.9713,106.7454,106.9278,4450.0
2020-04-20 12:00:00,123.17,123.17,122.82,122.87,5249.0,106.98,106.98,106.676,106.7194,5249.0
2020-04-20 12:30:00,122.78,123.08,122.78,122.94,5383.0,106.6412,106.9018,106.6412,106.7802,5383.0
2020-04-20 13:00:00,122.78,122.78,122.62,122.63,3068.0,106.6412,106.6412,106.5022,106.5109,3068.0
2020-04-20 13:30:00,122.52,122.66,122.48,122.56,5815.0,106.4154,106.537,106.3806,106.4501,5815.0
2020-04-20 14:00:00,122.6,122.69,122.0,122.05,5915.0,106.4849,106.563,105.9637,106.0072,5915.0
2020-04-20 14:30:00,122.19,122.31,121.74,121.74,13015.0,106.1288,106.233,105.7379,105.7379,13015.0
2020-04-20 15:00:00,121.74,122.01,121.64,121.93,8636.0,105.7379,105.9724,105.6511,105.9029,8636.0
2020-04-20 15:30:00,122.03,122.18,121.65,121.65,24020.0,105.9898,106.1201,105.6597,105.6597,24020.0
2020-04-21 09:30:00,121.45,121.81,121.1,121.48,16248.0,105.486,105.7987,105.182,105.5121,16248.0
2020-04-21 10:00:00,121.5,121.89,121.36,121.87,9881.0,105.5295,105.8682,105.4079,105.8508,9881.0
2020-04-21 10:30:00,121.91,121.98,121.32,121.36,8298.0,105.8856,105.9464,105.3731,105.4079,8298.0
2020-04-21 11:00:00,121.29,121.31,121.02,121.06,16684.0,105.3471,105.3644,105.1126,105.1473,16684.0
2020-04-21 11:30:00,121.07,121.25,120.77,121.06,8888.0,105.156,105.3123,104.8954,105.1473,8888.0
2020-04-21 12:00:00,121.13,121.24,121.03,121.15,10790.0,105.2081,105.3036,105.1212,105.2255,10790.0
2020-04-21 12:30:00,121.11,121.15,120.97,121.08,14267.0,105.1907,105.2255,105.0691,105.1647,14267.0
2020-04-21 13:00:00,121.08,121.32,121.07,121.17,9733.0,105.1647,105.3731,105.156,105.2428,9733.0
2020-04-21 13:30:00,121.15,121.23,120.7,120.72,7868.0,105.2255,105.295,104.8346,104.852,7868.0
2020-04-21 14:00:00,120.69,121.1,120.62,120.94,12327.0,104.8259,105.182,104.7651,105.0431,12327.0
2020-04-21 14:30:00,121.05,121.05,120.41,120.51,4877.0,105.1386,105.1386,104.5827,104.6696,4877.0
2020-04-21 15:00:00,120.66,121.03,120.45,121.02,5476.0,104.7999,105.1212,104.6175,105.1126,5476.0
2020-04-21 15:30:00,121.06,121.29,120.58,120.58,23459.0,105.1473,105.3471,104.7304,104.7304,23459.0
2020-04-22 09:30:00,122.14,122.14,121.19,121.39,7372.0,106.0853,106.0853,105.2602,105.4339,7372.0
2020-04-22 10:00:00,121.37,121.63,121.24,121.48,6869.0,105.4166,105.6424,105.3036,105.5121,6869.0
2020-04-22 10:30:00,121.58,121.58,121.27,121.33,3726.0,105.5989,105.5989,105.3297,105.3818,3726.0
2020-04-22 11:00:00,121.38,121.52,121.11,121.46,5741.0,105.4252,105.5468,105.1907,105.4947,5741.0
2020-04-22 11:30:00,121.45,121.65,121.31,121.52,3007.0,105.486,105.6597,105.3644,105.5468,3007.0
2020-04-22 12:00:00,121.55,121.59,121.38,121.5,6967.0,105.5729,105.6076,105.4252,105.5295,6967.0
2020-04-22 12:30:00,121.46,121.55,121.27,121.27,3056.0,105.4947,105.5729,105.3297,105.3297,3056.0
2020-04-22 13:00:00,121.31,121.54,121.27,121.54,3807.0,105.3644,105.5642,105.3297,105.5642,3807.0
2020-04-22 13:30:00,121.55,121.56,121.28,121.28,2771.0,105.5729,105.5816,105.3384,105.3384,2771.0
2020-04-22 14:00:00,121.28,121.5,121.23,121.29,2266.0,105.3384,105.5295,105.295,105.3471,2266.0
2020-04-22 14:30:00,121.36,121.6,121.36,121.48,3258.0,105.4079,105.6163,105.4079,105.5121,3258.0
2020-04-22 15:00:00,121.46,121.56,121.41,121.54,7710.0,105.4947,105.5816,105.4513,105.5642,7710.0
2020-04-22 15:30:00,121.48,121.94,121.34,121.34,26463.0,105.5121,105.9116,105.3905,105.3905,26463.0
2020-04-23 09:30:00,122.37,122.62,121.96,122.31,7510.0,106.2851,106.5022,105.929,106.233,7510.0
2020-04-23 10:00:00,122.37,122.89,122.23,122.88,5979.0,106.2851,106.7368,106.1635,106.7281,5979.0
2020-04-23 10:30:00,122.82,123.27,122.78,122.95,6034.0,106.676,107.0668,106.6412,106.7889,6034.0
2020-04-23 11:00:00,122.9,122.98,122.75,122.93,15978.0,106.7454,106.8149,106.6152,106.7715,15978.0
2020-04-23 11:30:00,122.78,122.78,122.51,122.51,1700.0,106.6412,106.6412,106.4067,106.4067,1700.0
2020-04-23 12:00:00,122.73,122.88,122.61,122.82,5804.0,106.5978,106.7281,106.4936,106.676,5804.0
2020-04-23 12:30:00,122.76,122.82,122.0,122.38,5284.0,106.6238,106.676,105.9637,106.2938,5284.0
2020-04-23 13:00:00,122.2,122.44,121.94,122.02,3499.0,106.1375,106.3459,105.9116,105.9811,3499.0
2020-04-23 13:30:00,122.09,122.17,121.82,121.93,3272.0,106.0419,106.1114,105.8074,105.9029,3272.0
2020-04-23 14:00:00,121.99,122.22,121.8,122.18,6720.0,105.9551,106.1548,105.79,106.1201,6720.0
2020-04-23 14:30:00,122.15,122.31,122.09,122.21,3031.0,106.094,106.233,106.0419,106.1461,3031.0
2020-04-23 15:00:00,122.18,122.18,121.73,121.97,3487.0,106.1201,106.1201,105.7292,105.9377,3487.0
2020-04-23 15:30:00,121.86,122.16,121.67,121.67,32857.0,105.8421,106.1027,105.6771,105.6771,32857.0
2020-04-24 09:30:00,122.75,122.77,121.95,121.95,17390.0,106.6152,106.6325,105.9203,105.9203,17390.0
2020-04-24 10:00:00,122.21,122.25,122.02,122.02,3440.0,106.1461,106.1809,105.9811,105.9811,3440.0
2020-04-24 10:30:00,121.99,122.22,121.92,121.92,3024.0,105.9551,106.1548,105.8943,105.8943,3024.0
2020-04-24 11:00:00,121.92,121.94,121.7,121.92,2772.0,105.8943,105.9116,105.7032,105.8943,2772.0
2020-04-24 11:30:00,121.77,122.0,121.69,121.87,2908.0,105.764,105.9637,105.6945,105.8508,2908.0
2020-04-24 12:00:00,121.82,122.06,121.82,122.01,4762.0,105.8074,106.0159,105.8074,105.9724,4762.0
2020-04-24 12:30:00,122.01,122.19,121.94,122.06,2807.0,105.9724,106.1288,105.9116,106.0159,2807.0
2020-04-24 13:00:00,122.04,122.04,121.92,121.99,2476.0,105.9985,105.9985,105.8943,105.9551,2476.0
2020-04-24 13:30:00,122.05,122.25,122.03,122.25,3082.0,106.0072,106.1809,105.9898,106.1809,3082.0
2020-04-24 14:00:00,122.29,122.42,122.16,122.16,5299.0,106.2156,106.3285,106.1027,106.1027,5299.0
2020-04-24 14:30:00,122.23,122.42,122.19,122.31,1600.0,106.1635,106.3285,106.1288,106.233,1600.0
2020-04-24 15:00:00,122.23,122.58,122.23,122.55,5106.0,106.1635,106.4675,106.1635,106.4414,5106.0
2020-04-24 15:30:00,122.46,122.79,122.45,122.5,17164.0,106.3633,106.6499,106.3546,106.398,17164.0
2020-04-27 09:30:00,123.75,123.78,123.31,123.5,9803.0,107.4837,107.5098,107.1015,107.2666,9803.0
2020-04-27 10:00:00,123.45,123.75,123.25,123.59,6458.0,107.2231,107.4837,107.0494,107.3447,6458.0
2020-04-27 10:30:00,123.63,123.79,123.46,123.79,2315.0,107.3795,107.5185,107.2318,107.5185,2315.0
2020-04-27 11:00:00,123.72,123.85,123.6,123.78,9400.0,107.4577,107.5706,107.3534,107.5098,9400.0
2020-04-27 11:30:00,123.87,124.03,123.86,123.86,4085.0,107.5879,107.7269,107.5793,107.5793,4085.0
2020-04-27 12:00:00,123.87,123.95,123.78,123.78,3377.0,107.5879,107.6574,107.5098,107.5098,3377.0
2020-04-27 12:30:00,123.79,123.86,123.68,123.73,2591.0,107.5185,107.5793,107.4229,107.4663,2591.0
2020-04-27 13:00:00,123.76,123.78,123.5,123.67,8653.0,107.4924,107.5098,107.2666,107.4142,8653.0
2020-04-27 13:30:00,123.65,123.65,123.49,123.59,8798.0,107.3969,107.3969,107.2579,107.3447,8798.0
2020-04-27 14:00:00,123.74,123.83,123.72,123.79,5441.0,107.475,107.5532,107.4577,107.5185,5441.0
2020-04-27 14:30:00,123.83,124.06,123.8,124.03,14331.0,107.5532,107.753,107.5271,107.7269,14331.0
2020-04-27 15:00:00,123.99,124.24,123.97,124.11,11678.0,107.6922,107.9093,107.6748,107.7964,11678.0
2020-04-27 15:30:00,124.04,124.42,123.99,124.21,25364.0,107.7356,108.0656,107.6922,107.8832,25364.0
2020-04-28 09:30:00,126.23,126.93,125.71,126.67,29520.0,109.6377,110.2457,109.1861,110.0199,29520.0
2020-04-28 10:00:00,126.69,126.86,126.34,126.37,8148.0,110.0373,110.1849,109.7333,109.7593,8148.0
2020-04-28 10:30:00,126.34,126.36,125.59,125.59,7129.0,109.7333,109.7506,109.0819,109.0819,7129.0
2020-04-28 11:00:00,125.54,126.29,125.54,126.21,9054.0,109.0384,109.6898,109.0384,109.6204,9054.0
2020-04-28 11:30:00,126.21,126.53,126.05,126.07,7007.0,109.6204,109.8983,109.4814,109.4988,7007.0
2020-04-28 12:00:00,126.17,126.21,125.72,125.92,6163.0,109.5856,109.6204,109.1948,109.3685,6163.0
2020-04-28 12:30:00,125.91,126.04,125.82,126.04,2474.0,109.3598,109.4727,109.2816,109.4727,2474.0
2020-04-28 13:00:00,126.06,126.13,125.91,126.02,4146.0,109.4901,109.5509,109.3598,109.4553,4146.0
2020-04-28 13:30:00,125.99,126.06,125.83,125.86,11851.0,109.4293,109.4901,109.2903,109.3164,11851.0
2020-04-28 14:00:00,125.87,126.14,125.86,126.06,6730.0,109.3251,109.5596,109.3164,109.4901,6730.0
2020-04-28 14:30:00,126.05,126.12,125.79,125.85,3930.0,109.4814,109.5422,109.2556,109.3077,3930.0
2020-04-28 15:00:00,125.88,126.04,125.76,125.9,6722.0,109.3337,109.4727,109.2295,109.3511,6722.0
2020-04-28 15:30:00,125.93,126.03,125.46,125.57,19813.0,109.3772,109.464,108.9689,109.0645,19813.0
2020-04-29 09:30:00,127.66,127.95,127.14,127.92,7873.0,110.8798,111.1316,110.4281,111.1056,7873.0
2020-04-29 10:00:00,127.95,128.03,127.6,128.03,6024.0,111.1316,111.2011,110.8277,111.2011,6024.0
2020-04-29 10:30:00,128.17,128.37,128.04,128.14,3572.0,111.3227,111.4964,111.2098,111.2967,3572.0
2020-04-29 11:00:00,128.22,128.53,128.12,128.51,4723.0,111.3662,111.6354,111.2793,111.618,4723.0
2020-04-29 11:30:00,128.5,128.55,128.18,128.49,3870.0,111.6094,111.6528,111.3314,111.6007,3870.0
2020-04-29 12:00:00,128.53,128.64,128.5,128.57,6353.0,111.6354,111.7309,111.6094,111.6702,6353.0
2020-04-29 12:30:00,128.54,128.79,128.51,128.52,5091.0,111.6441,111.8612,111.618,111.6267,5091.0
2020-04-29 13:00:00,128.5,128.71,128.26,128.27,7783.0,111.6094,111.7917,111.4009,111.4096,7783.0
2020-04-29 13:30:00,128.18,128.29,128.05,128.09,8251.0,111.3314,111.427,111.2185,111.2532,8251.0
2020-04-29 14:00:00,128.13,128.34,127.78,127.96,7923.0,111.288,111.4704,110.984,111.1403,7923.0
2020-04-29 14:30:00,127.97,128.32,127.9,128.3,8345.0,111.149,111.453,111.0882,111.4356,8345.0
2020-04-29 15:00:00,128.25,128.44,128.06,128.23,11254.0,111.3922,111.5572,111.2272,111.3748,11254.0
2020-04-29 15:30:00,128.27,128.42,127.72,127.94,25532.0,111.4096,111.5399,110.9319,111.123,25532.0
2020-04-30 09:30:00,124.9,124.91,124.03,124.81,22586.0,108.4826,108.4912,107.7269,108.4044,22586.0
2020-04-30 10:00:00,124.86,124.93,124.46,124.75,11319.0,108.4478,108.5086,108.1004,108.3523,11319.0
2020-04-30 10:30:00,124.82,125.07,124.63,124.67,8985.0,108.4131,108.6302,108.248,108.2828,8985.0
2020-04-30 11:00:00,124.62,124.79,124.24,124.27,10987.0,108.2394,108.387,107.9093,107.9354,10987.0
2020-04-30 11:30:00,124.26,124.48,124.0,124.0,11112.0,107.9267,108.1178,107.7009,107.7009,11112.0
2020-04-30 12:00:00,123.8,123.8,123.24,123.37,10794.0,107.5271,107.5271,107.0408,107.1537,10794.0
2020-04-30 12:30:00,123.12,123.57,122.97,123.51,24880.0,106.9365,107.3274,106.8062,107.2753,24880.0
2020-04-30 13:00:00,123.53,123.74,123.22,123.39,6211.0,107.2926,107.475,107.0234,107.171,6211.0
2020-04-30 13:30:00,123.33,123.54,123.33,123.5,5407.0,107.1189,107.3013,107.1189,107.2666,5407.0
2020-04-30 14:00:00,123.57,123.91,123.48,123.77,8210.0,107.3274,107.6227,107.2492,107.5011,8210.0
2020-04-30 14:30:00,123.87,123.92,123.62,123.67,3476.0,107.5879,107.6314,107.3708,107.4142,3476.0
2020-04-30 15:00:00,123.76,123.99,123.63,123.75,11640.0,107.4924,107.6922,107.3795,107.4837,11640.0
2020-04-30 15:30:00,123.75,123.87,123.57,123.6,44463.0,107.4837,107.5879,107.3274,107.3534,44463.0
2020-05-01 09:30:00,121.64,121.92,121.4,121.56,10023.0,105.6511,105.8943,105.4426,105.5816,10023.0
2020-05-01 10:00:00,121.65,121.95,121.41,121.84,16718.0,105.6597,105.9203,105.4513,105.8248,16718.0
2020-05-01 10:30:00,121.85,122.23,121.8,122.21,5403.0,105.8335,106.1635,105.79,106.1461,5403.0
2020-05-01 11:00:00,122.08,122.11,121.64,121.98,5252.0,106.0332,106.0593,105.6511,105.9464,5252.0
2020-05-01 11:30:00,121.94,121.94,121.29,121.34,10091.0,105.9116,105.9116,105.3471,105.3905,10091.0
2020-05-01 12:00:00,121.21,121.67,121.12,121.55,4282.0,105.2776,105.6771,105.1994,105.5729,4282.0
2020-05-01 12:30:00,121.35,121.73,121.2,121.66,6232.0,105.3992,105.7292,105.2689,105.6684,6232.0
2020-05-01 13:00:00,121.58,121.76,121.38,121.59,5329.0,105.5989,105.7553,105.4252,105.6076,5329.0
2020-05-01 13:30:00,121.68,121.68,121.51,121.55,3087.0,105.6858,105.6858,105.5381,105.5729,3087.0
2020-05-01 14:00:00,121.4,121.84,121.39,121.78,6234.0,105.4426,105.8248,105.4339,105.7727,6234.0
2020-05-01 14:30:00,121.75,121.78,121.54,121.62,3273.0,105.7466,105.7727,105.5642,105.6337,3273.0
2020-05-01 15:00:00,121.63,121.74,121.46,121.69,5611.0,105.6424,105.7379,105.4947,105.6945,5611.0
2020-05-01 15:30:00,121.72,121.72,121.01,121.12,48026.0,105.7205,105.7205,105.1039,105.1994,48026.0
2020-05-04 09:30:00,120.25,120.45,119.82,120.45,17416.0,104.4438,104.6175,104.0703,104.6175,17416.0
2020-05-04 10:00:00,120.47,120.88,120.28,120.61,6336.0,104.6349,104.991,104.4698,104.7565,6336.0
2020-05-04 10:30:00,120.56,120.85,120.48,120.48,2802.0,104.713,104.9649,104.6435,104.6435,2802.0
2020-05-04 11:00:00,120.4,120.4,120.12,120.21,7909.0,104.5741,104.5741,104.3309,104.409,7909.0
2020-05-04 11:30:00,120.26,120.35,120.1,120.19,4251.0,104.4525,104.5306,104.3135,104.3917,4251.0
2020-05-04 12:00:00,120.24,120.57,120.14,120.49,7131.0,104.4351,104.7217,104.3482,104.6522,7131.0
2020-05-04 12:30:00,120.52,120.52,120.18,120.2,7577.0,104.6783,104.6783,104.383,104.4003,7577.0
2020-05-04 13:00:00,120.25,120.31,120.06,120.15,4299.0,104.4438,104.4959,104.2787,104.3569,4299.0
2020-05-04 13:30:00,120.21,120.51,120.15,120.51,14054.0,104.409,104.6696,104.3569,104.6696,14054.0
2020-05-04 14:00:00,120.52,120.69,120.47,120.58,5122.0,104.6783,104.8259,104.6349,104.7304,5122.0
2020-05-04 14:30:00,120.61,120.77,120.27,120.76,7723.0,104.7565,104.8954,104.4611,104.8867,7723.0
2020-05-04 15:00:00,120.66,120.86,120.6,120.83,10864.0,104.7999,104.9736,104.7478,104.9475,10864.0
2020-05-04 15:30:00,120.8,120.94,120.61,120.68,31972.0,104.9215,105.0431,104.7565,104.8172,31972.0
2020-05-05 09:30:00,122.53,122.71,122.4,122.52,6565.0,106.4241,106.5804,106.3112,106.4154,6565.0
2020-05-05 10:00:00,122.64,122.67,122.33,122.33,3889.0,106.5196,106.5457,106.2504,106.2504,3889.0
2020-05-05 10:30:00,122.36,122.38,122.08,122.35,3723.0,106.2764,106.2938,106.0332,106.2677,3723.0
2020-05-05 11:00:00,122.35,122.88,122.35,122.75,9705.0,106.2677,106.7281,106.2677,106.6152,9705.0
2020-05-05 11:30:00,122.72,122.88,122.61,122.7,5522.0,106.5891,106.7281,106.4936,106.5717,5522.0
2020-05-05 12:00:00,122.75,122.81,122.59,122.61,4605.0,106.6152,106.6673,106.4762,106.4936,4605.0
2020-05-05 12:30:00,122.63,122.64,122.28,122.28,6096.0,106.5109,106.5196,106.2069,106.2069,6096.0
2020-05-05 13:00:00,122.34,122.45,122.27,122.45,4364.0,106.2591,106.3546,106.1983,106.3546,4364.0
2020-05-05 13:30:00,122.48,122.54,122.4,122.46,4887.0,106.3806,106.4328,106.3112,106.3633,4887.0
2020-05-05 14:00:00,122.51,122.62,122.45,122.6,5393.0,106.4067,106.5022,106.3546,106.4849,5393.0
2020-05-05 14:30:00,122.5,122.58,122.43,122.5,2625.0,106.398,106.4675,106.3372,106.398,2625.0
2020-05-05 15:00:00,122.55,122.66,122.01,122.04,7918.0,106.4414,106.537,105.9724,105.9985,7918.0
2020-05-05 15:30:00,122.0,122.32,121.78,121.96,17827.0,105.9637,106.2417,105.7727,105.929,17827.0
2020-05-06 09:30:00,123.45,123.45,122.46,122.46,5844.0,107.2231,107.2231,106.3633,106.3633,5844.0
2020-05-06 10:00:00,122.34,122.57,121.97,122.16,3176.0,106.2591,106.4588,105.9377,106.1027,3176.0
2020-05-06 10:30:00,122.28,122.67,122.2,122.35,7241.0,106.2069,106.5457,106.1375,106.2677,7241.0
2020-05-06 11:00:00,122.39,122.44,121.93,122.08,8313.0,106.3025,106.3459,105.9029,106.0332,8313.0
2020-05-06 11:30:00,122.12,122.2,121.75,121.94,3097.0,106.068,106.1375,105.7466,105.9116,3097.0
2020-05-06 12:00:00,121.94,122.1,121.86,122.02,3659.0,105.9116,106.0506,105.8421,105.9811,3659.0
2020-05-06 12:30:00,121.97,122.25,121.9,122.11,5153.0,105.9377,106.1809,105.8769,106.0593,5153.0
2020-05-06 13:00:00,122.02,122.2,121.92,122.2,6668.0,105.9811,106.1375,105.8943,106.1375,6668.0
2020-05-06 13:30:00,122.19,122.3,122.14,122.22,2894.0,106.1288,106.2243,106.0853,106.1548,2894.0
2020-05-06 14:00:00,122.06,122.18,122.0,122.1,2066.0,106.0159,106.1201,105.9637,106.0506,2066.0
2020-05-06 14:30:00,122.06,122.21,121.98,122.2,8020.0,106.0159,106.1461,105.9464,106.1375,8020.0
2020-05-06 15:00:00,122.12,122.2,122.02,122.11,6330.0,106.068,106.1375,105.9811,106.0593,6330.0
2020-05-06 15:30:00,122.04,122.04,121.43,121.57,22117.0,105.9985,105.9985,105.4687,105.5903,22117.0
2020-05-07 09:30:00,121.45,121.79,121.22,121.6,14221.0,105.486,105.7813,105.2863,105.6163,14221.0
2020-05-07 10:00:00,121.53,121.55,121.3,121.34,10087.0,105.5555,105.5729,105.3558,105.3905,10087.0
2020-05-07 10:30:00,121.25,121.75,121.23,121.36,4845.0,105.3123,105.7466,105.295,105.4079,4845.0
2020-05-07 11:00:00,121.3,121.75,121.27,121.72,9789.0,105.3558,105.7466,105.3297,105.7205,9789.0
2020-05-07 11:30:00,121.69,122.18,121.57,122.18,2556.0,105.6945,106.1201,105.5903,106.1201,2556.0
2020-05-07 12:00:00,122.17,122.2,122.02,122.09,9431.0,106.1114,106.1375,105.9811,106.0419,9431.0
2020-05-07 12:30:00,122.04,122.13,121.74,121.84,6544.0,105.9985,106.0767,105.7379,105.8248,6544.0
2020-05-07 13:00:00,121.95,122.06,121.93,121.95,6766.0,105.9203,106.0159,105.9029,105.9203,6766.0
2020-05-07 13:30:00,121.95,122.05,121.71,121.76,5539.0,105.9203,106.0072,105.7119,105.7553,5539.0
2020-05-07 14:00:00,121.72,121.87,121.6,121.6,3252.0,105.7205,105.8508,105.6163,105.6163,3252.0
2020-05-07 14:30:00,121.65,121.7,121.45,121.51,3597.0,105.6597,105.7032,105.486,105.5381,3597.0
2020-05-07 15:00:00,121.43,121.62,121.42,121.61,4652.0,105.4687,105.6337,105.46,105.625,4652.0
2020-05-07 15:30:00,121.54,121.62,121.38,121.51,15386.0,105.5642,105.6337,105.4252,105.5381,15386.0
2020-05-08 09:30:00,121.98,122.61,121.96,122.47,20195.0,105.9464,106.4936,105.929,106.372,20195.0
2020-05-08 10:00:00,122.58,122.95,122.57,122.79,7989.0,106.4675,106.7889,106.4588,106.6499,7989.0
2020-05-08 10:30:00,122.79,123.09,122.72,123.09,5292.0,106.6499,106.9105,106.5891,106.9105,5292.0
2020-05-08 11:00:00,123.03,123.44,122.85,123.37,15196.0,106.8584,107.2145,106.702,107.1537,15196.0
2020-05-08 11:30:00,123.34,123.55,123.17,123.41,12464.0,107.1276,107.31,106.98,107.1884,12464.0
2020-05-08 12:00:00,123.39,123.44,123.1,123.19,6273.0,107.171,107.2145,106.9192,106.9973,6273.0
2020-05-08 12:30:00,123.22,123.28,123.13,123.28,5081.0,107.0234,107.0755,106.9452,107.0755,5081.0
2020-05-08 13:00:00,123.26,123.27,123.08,123.09,4391.0,107.0581,107.0668,106.9018,106.9105,4391.0
2020-05-08 13:30:00,123.12,123.12,122.9,122.93,7181.0,106.9365,106.9365,106.7454,106.7715,7181.0
2020-05-08 14:00:00,122.97,123.34,122.97,123.23,8903.0,106.8062,107.1276,106.8062,107.0321,8903.0
2020-05-08 14:30:00,123.15,123.21,123.04,123.07,5683.0,106.9626,107.0147,106.867,106.8931,5683.0
2020-05-08 15:00:00,123.08,123.11,122.89,122.98,10545.0,106.9018,106.9278,106.7368,106.8149,10545.0
2020-05-08 15:30:00,122.93,123.24,122.93,123.1,31057.0,106.7715,107.0408,106.7715,106.9192,31057.0
2020-05-11 09:30:00,123.22,123.58,123.11,123.33,19519.0,107.0234,107.3361,106.9278,107.1189,19519.0
2020-05-11 10:00:00,123.22,123.32,122.96,123.16,5554.0,107.0234,107.1102,106.7976,106.9713,5554.0
2020-05-11 10:30:00,123.07,123.15,122.96,123.05,8732.0,106.8931,106.9626,106.7976,106.8757,8732.0
2020-05-11 11:00:00,123.01,123.34,123.0,123.34,13527.0,106.841,107.1276,106.8323,107.1276,13527.0
2020-05-11 11:30:00,123.39,123.48,123.38,123.46,5458.0,107.171,107.2492,107.1623,107.2318,5458.0
2020-05-11 12:00:00,123.49,123.71,123.48,123.68,5774.0,107.2579,107.449,107.2492,107.4229,5774.0
2020-05-11 12:30:00,123.69,123.76,123.62,123.76,2300.0,107.4316,107.4924,107.3708,107.4924,2300.0
2020-05-11 13:00:00,123.76,123.86,123.71,123.86,5007.0,107.4924,107.5793,107.449,107.5793,5007.0
2020-05-11 13:30:00,123.86,123.87,123.58,123.58,5042.0,107.5793,107.5879,107.3361,107.3361,5042.0
2020-05-11 14:00:00,123.62,123.64,123.49,123.53,6503.0,107.3708,107.3882,107.2579,107.2926,6503.0
2020-05-11 14:30:00,123.55,123.7,123.55,123.66,3698.0,107.31,107.4403,107.31,107.4055,3698.0
2020-05-11 15:00:00,123.66,123.82,123.66,123.76,8221.0,107.4055,107.5445,107.4055,107.4924,8221.0
2020-05-11 15:30:00,123.72,123.87,123.63,123.63,29725.0,107.4577,107.5879,107.3795,107.3795,29725.0
2020-05-12 09:30:00,121.61,122.4,121.06,121.12,38734.0,105.625,106.3112,105.1473,105.1994,38734.0
2020-05-12 10:00:00,121.14,121.5,121.13,121.42,38610.0,105.2168,105.5295,105.2081,105.46,38610.0
2020-05-12 10:30:00,121.43,121.5,121.03,121.1,26264.0,105.4687,105.5295,105.1212,105.182,26264.0
2020-05-12 11:00:00,121.02,121.18,120.79,121.03,23350.0,105.1126,105.2515,104.9128,105.1212,23350.0
2020-05-12 11:30:00,121.07,121.1,120.79,120.94,13005.0,105.156,105.182,104.9128,105.0431,13005.0
2020-05-12 12:00:00,120.96,121.0,120.8,120.87,10707.0,105.0604,105.0952,104.9215,104.9823,10707.0
2020-05-12 12:30:00,120.88,121.01,120.78,120.92,3914.0,104.991,105.1039,104.9041,105.0257,3914.0
2020-05-12 13:00:00,120.85,120.89,120.56,120.63,9540.0,104.9649,104.9996,104.713,104.7738,9540.0
2020-05-12 13:30:00,120.61,120.62,120.46,120.56,10068.0,104.7565,104.7651,104.6262,104.713,10068.0
2020-05-12 14:00:00,120.63,120.68,120.51,120.6,7948.0,104.7738,104.8172,104.6696,104.7478,7948.0
2020-05-12 14:30:00,120.58,120.87,120.52,120.68,17192.0,104.7304,104.9823,104.6783,104.8172,17192.0
2020-05-12 15:00:00,120.6,120.65,120.51,120.56,15378.0,104.7478,104.7912,104.6696,104.713,15378.0
2020-05-12 15:30:00,120.55,120.66,120.05,120.22,56458.0,104.7043,104.7999,104.2701,104.4177,56458.0
2020-05-13 09:30:00,119.83,119.83,118.91,119.0,21846.0,104.079,104.079,103.2799,103.3581,21846.0
2020-05-13 10:00:00,119.08,119.24,118.59,118.89,15991.0,103.4276,103.5665,103.002,103.2625,15991.0
2020-05-13 10:30:00,118.92,119.08,118.03,118.03,16169.0,103.2886,103.4276,102.5156,102.5156,16169.0
2020-05-13 11:00:00,118.11,118.36,117.77,117.95,25601.0,102.5851,102.8022,102.2898,102.4461,25601.0
2020-05-13 11:30:00,117.97,118.14,117.07,117.29,20769.0,102.4635,102.6111,101.6818,101.8728,20769.0
2020-05-13 12:00:00,117.29,117.48,117.01,117.36,11528.0,101.8728,102.0379,101.6297,101.9336,11528.0
2020-05-13 12:30:00,117.4,117.61,117.18,117.35,10446.0,101.9684,102.1508,101.7773,101.925,10446.0
2020-05-13 13:00:00,117.41,118.18,117.16,117.88,27801.0,101.9771,102.6459,101.7599,102.3853,27801.0
2020-05-13 13:30:00,117.82,117.93,117.46,117.56,5477.0,102.3332,102.4287,102.0205,102.1074,5477.0
2020-05-13 14:00:00,117.53,117.87,117.47,117.58,6437.0,102.0813,102.3766,102.0292,102.1247,6437.0
2020-05-13 14:30:00,117.56,117.56,117.34,117.38,6459.0,102.1074,102.1074,101.9163,101.951,6459.0
2020-05-13 15:00:00,117.4,117.62,117.11,117.37,16912.0,101.9684,102.1595,101.7165,101.9423,16912.0
2020-05-13 15:30:00,117.33,117.95,117.24,117.76,40775.0,101.9076,102.4461,101.8294,102.2811,40775.0
2020-05-14 09:30:00,116.0,116.11,115.25,115.29,20493.0,100.7524,100.848,100.101,100.1357,20493.0
2020-05-14 10:00:00,115.31,115.54,115.18,115.52,11163.0,100.1531,100.3529,100.0402,100.3355,11163.0
2020-05-14 10:30:00,115.52,116.37,115.41,116.2,4068.0,100.3355,101.0738,100.24,100.9261,4068.0
2020-05-14 11:00:00,116.39,116.72,116.14,116.14,7614.0,101.0911,101.3778,100.874,100.874,7614.0
2020-05-14 11:30:00,116.25,116.27,115.72,116.01,22682.0,100.9695,100.9869,100.5092,100.7611,22682.0
2020-05-14 12:00:00,116.01,116.17,115.85,115.99,3155.0,100.7611,100.9001,100.6221,100.7437,3155.0
2020-05-14 12:30:00,116.11,116.3,115.88,116.22,6308.0,100.848,101.013,100.6482,100.9435,6308.0
2020-05-14 13:00:00,116.24,116.55,116.09,116.55,7667.0,100.9609,101.2301,100.8306,101.2301,7667.0
2020-05-14 13:30:00,116.61,116.66,116.43,116.44,25207.0,101.2822,101.3257,101.1259,101.1346,25207.0
2020-05-14 14:00:00,116.42,116.65,116.38,116.61,9696.0,101.1172,101.317,101.0825,101.2822,9696.0
2020-05-14 14:30:00,116.61,116.65,116.31,116.5,6510.0,101.2822,101.317,101.0217,101.1867,6510.0
2020-05-14 15:00:00,116.54,116.88,116.54,116.75,11110.0,101.2214,101.5167,101.2214,101.4038,11110.0
2020-05-14 15:30:00,116.8,117.06,116.5,117.01,39190.0,101.4473,101.6731,101.1867,101.6297,39190.0
2020-05-15 09:30:00,116.2,117.35,116.2,117.1,18217.0,100.9261,101.925,100.9261,101.7078,18217.0
2020-05-15 10:00:00,117.03,117.18,116.74,116.84,9281.0,101.647,101.7773,101.3951,101.482,9281.0
2020-05-15 10:30:00,116.82,116.83,116.4,116.42,6003.0,101.4646,101.4733,101.0998,101.1172,6003.0
2020-05-15 11:00:00,116.23,116.39,116.11,116.39,12441.0,100.9522,101.0911,100.848,101.0911,12441.0
2020-05-15 11:30:00,116.38,116.49,116.13,116.42,8237.0,101.0825,101.178,100.8653,101.1172,8237.0
2020-05-15 12:00:00,116.39,116.66,116.35,116.6,7141.0,101.0911,101.3257,101.0564,101.2735,7141.0
2020-05-15 12:30:00,116.61,116.75,116.5,116.5,5636.0,101.2822,101.4038,101.1867,101.1867,5636.0
2020-05-15 13:00:00,116.65,116.74,116.45,116.6,8445.0,101.317,101.3951,101.1433,101.2735,8445.0
2020-05-15 13:30:00,116.53,116.65,116.48,116.58,4973.0,101.2127,101.317,101.1693,101.2562,4973.0
2020-05-15 14:00:00,116.66,116.94,116.65,116.89,9472.0,101.3257,101.5689,101.317,101.5254,9472.0
2020-05-15 14:30:00,116.85,116.86,116.62,116.72,5661.0,101.4907,101.4994,101.2909,101.3778,5661.0
2020-05-15 15:00:00,116.71,116.83,116.67,116.67,4963.0,101.3691,101.4733,101.3343,101.3343,4963.0
2020-05-15 15:30:00,116.69,117.05,116.61,116.89,17406.0,101.3517,101.6644,101.2822,101.5254,17406.0
2020-05-18 09:30:00,118.46,118.89,118.37,118.47,23675.0,102.8891,103.2625,102.8109,102.8977,23675.0
2020-05-18 10:00:00,118.41,118.45,118.1,118.2,13348.0,102.8456,102.8804,102.5764,102.6632,13348.0
2020-05-18 10:30:00,118.23,118.76,118.19,118.76,8697.0,102.6893,103.1496,102.6545,103.1496,8697.0
2020-05-18 11:00:00,118.78,119.4,118.66,119.22,16097.0,103.167,103.7055,103.0628,103.5492,16097.0
2020-05-18 11:30:00,119.2,119.4,119.18,119.28,10696.0,103.5318,103.7055,103.5144,103.6013,10696.0
2020-05-18 12:00:00,119.28,119.33,119.16,119.29,9967.0,103.6013,103.6447,103.497,103.61,9967.0
2020-05-18 12:30:00,119.27,119.55,119.26,119.5,10348.0,103.5926,103.8358,103.5839,103.7924,10348.0
2020-05-18 13:00:00,119.61,119.75,119.6,119.71,7579.0,103.8879,104.0095,103.8792,103.9748,7579.0
2020-05-18 13:30:00,119.67,119.74,119.53,119.55,7545.0,103.94,104.0008,103.8184,103.8358,7545.0
2020-05-18 14:00:00,119.53,119.59,119.21,119.3,12526.0,103.8184,103.8705,103.5405,103.6186,12526.0
2020-05-18 14:30:00,119.18,119.39,119.18,119.26,5019.0,103.5144,103.6968,103.5144,103.5839,5019.0
2020-05-18 15:00:00,119.26,119.57,119.25,119.51,12814.0,103.5839,103.8532,103.5752,103.801,12814.0
2020-05-18 15:30:00,119.57,119.74,119.42,119.46,24544.0,103.8532,104.0008,103.7229,103.7576,24544.0
2020-05-19 09:30:00,119.29,119.66,119.15,119.47,22448.0,103.61,103.9313,103.4884,103.7663,22448.0
2020-05-19 10:00:00,119.47,119.68,119.33,119.4,8321.0,103.7663,103.9487,103.6447,103.7055,8321.0
2020-05-19 10:30:00,119.43,119.43,119.12,119.31,4731.0,103.7316,103.7316,103.4623,103.6273,4731.0
2020-05-19 11:00:00,119.32,119.38,119.11,119.12,16675.0,103.636,103.6881,103.4536,103.4623,16675.0
2020-05-19 11:30:00,119.16,119.29,118.89,118.96,8472.0,103.497,103.61,103.2625,103.3233,8472.0
2020-05-19 12:00:00,118.95,119.22,118.9,119.12,5831.0,103.3146,103.5492,103.2712,103.4623,5831.0
2020-05-19 12:30:00,119.08,119.12,118.97,119.08,3424.0,103.4276,103.4623,103.332,103.4276,3424.0
2020-05-19 13:00:00,119.02,119.06,118.96,118.96,10211.0,103.3754,103.4102,103.3233,103.3233,10211.0
2020-05-19 13:30:00,118.96,119.2,118.9,119.19,5576.0,103.3233,103.5318,103.2712,103.5231,5576.0
2020-05-19 14:00:00,119.15,119.27,119.02,119.23,6740.0,103.4884,103.5926,103.3754,103.5578,6740.0
2020-05-19 14:30:00,119.17,119.35,118.95,118.95,9765.0,103.5057,103.6621,103.3146,103.3146,9765.0
2020-05-19 15:00:00,118.91,119.09,118.78,118.83,16365.0,103.2799,103.4362,103.167,103.2104,16365.0
2020-05-19 15:30:00,118.9,118.9,118.27,118.29,32084.0,103.2712,103.2712,102.724,102.7414,32084.0
2020-05-20 09:30:00,119.84,120.0,119.49,119.7,16736.0,104.0877,104.2266,103.7837,103.9661,16736.0
2020-05-20 10:00:00,119.74,119.98,119.68,119.91,5746.0,104.0008,104.2093,103.9487,104.1485,5746.0
2020-05-20 10:30:00,119.82,119.99,119.71,119.98,6059.0,104.0703,104.2179,103.9748,104.2093,6059.0
2020-05-20 11:00:00,119.95,120.33,119.95,120.1,14720.0,104.1832,104.5133,104.1832,104.3135,14720.0
2020-05-20 11:30:00,120.18,120.28,119.82,119.82,3686.0,104.383,104.4698,104.0703,104.0703,3686.0
2020-05-20 12:00:00,119.85,119.9,119.42,119.56,7784.0,104.0963,104.1398,103.7229,103.8445,7784.0
2020-05-20 12:30:00,119.57,119.66,119.43,119.56,9418.0,103.8532,103.9313,103.7316,103.8445,9418.0
2020-05-20 13:00:00,119.53,119.58,119.27,119.3,6143.0,103.8184,103.8618,103.5926,103.6186,6143.0
2020-05-20 13:30:00,119.34,119.47,119.31,119.47,3620.0,103.6534,103.7663,103.6273,103.7663,3620.0
2020-05-20 14:00:00,119.45,119.59,119.32,119.51,6755.0,103.7489,103.8705,103.636,103.801,6755.0
2020-05-20 14:30:00,119.44,119.7,119.41,119.7,3778.0,103.7402,103.9661,103.7142,103.9661,3778.0
2020-05-20 15:00:00,119.67,119.69,119.52,119.59,4300.0,103.94,103.9574,103.8097,103.8705,4300.0
2020-05-20 15:30:00,119.58,119.9,119.57,119.81,20001.0,103.8618,104.1398,103.8532,104.0616,20001.0
2020-05-21 09:30:00,118.87,119.13,118.61,118.78,11746.0,103.2452,103.471,103.0193,103.167,11746.0
2020-05-21 10:00:00,118.83,118.86,118.62,118.74,4838.0,103.2104,103.2365,103.028,103.1323,4838.0
2020-05-21 10:30:00,118.66,118.66,118.14,118.27,8191.0,103.0628,103.0628,102.6111,102.724,8191.0
2020-05-21 11:00:00,118.18,118.18,117.52,117.81,7532.0,102.6459,102.6459,102.0726,102.3245,7532.0
2020-05-21 11:30:00,117.85,118.23,117.83,118.18,4078.0,102.3592,102.6893,102.3419,102.6459,4078.0
2020-05-21 12:00:00,118.17,118.41,118.02,118.13,3349.0,102.6372,102.8456,102.5069,102.6024,3349.0
2020-05-21 12:30:00,118.06,118.08,117.83,117.99,20197.0,102.5416,102.559,102.3419,102.4808,20197.0
2020-05-21 13:00:00,118.06,118.22,117.95,118.18,2656.0,102.5416,102.6806,102.4461,102.6459,2656.0
2020-05-21 13:30:00,118.26,118.26,117.96,118.14,2354.0,102.7153,102.7153,102.4548,102.6111,2354.0
2020-05-21 14:00:00,118.09,118.42,118.09,118.17,3990.0,102.5677,102.8543,102.5677,102.6372,3990.0
2020-05-21 14:30:00,118.2,118.2,118.0,118.09,2526.0,102.6632,102.6632,102.4895,102.5677,2526.0
2020-05-21 15:00:00,118.08,118.35,118.08,118.23,5041.0,102.559,102.7935,102.559,102.6893,5041.0
2020-05-21 15:30:00,118.18,118.24,117.93,117.95,13548.0,102.6459,102.698,102.4287,102.4461,13548.0
2020-05-22 09:30:00,117.81,117.99,117.25,117.44,5508.0,102.3245,102.4808,101.8381,102.0031,5508.0
2020-05-22 10:00:00,117.37,117.49,117.12,117.48,6195.0,101.9423,102.0466,101.7252,102.0379,6195.0
2020-05-22 10:30:00,117.43,117.67,117.33,117.43,3763.0,101.9944,102.2029,101.9076,101.9944,3763.0
2020-05-22 11:00:00,117.39,117.66,117.39,117.55,4300.0,101.9597,102.1942,101.9597,102.0987,4300.0
2020-05-22 11:30:00,117.48,117.77,117.48,117.73,6767.0,102.0379,102.2898,102.0379,102.255,6767.0
2020-05-22 12:00:00,117.67,117.75,117.52,117.62,3759.0,102.2029,102.2724,102.0726,102.1595,3759.0
2020-05-22 12:30:00,117.57,117.95,117.57,117.8,23522.0,102.116,102.4461,102.116,102.3158,23522.0
2020-05-22 13:00:00,117.84,117.9,117.8,117.85,2719.0,102.3506,102.4027,102.3158,102.3592,2719.0
2020-05-22 13:30:00,117.9,117.9,117.79,117.89,2038.0,102.4027,102.4027,102.3071,102.394,2038.0
2020-05-22 14:00:00,117.89,118.06,117.88,118.02,3996.0,102.394,102.5416,102.3853,102.5069,3996.0
2020-05-22 14:30:00,117.96,118.01,117.77,117.77,4595.0,102.4548,102.4982,102.2898,102.2898,4595.0
2020-05-22 15:00:00,117.82,117.86,117.65,117.71,5292.0,102.3332,102.3679,102.1855,102.2376,5292.0
2020-05-22 15:30:00,117.76,117.84,117.51,117.63,23443.0,102.2811,102.3506,102.0639,102.1682,23443.0
2020-05-26 09:30:00,123.05,123.47,122.71,123.37,47205.0,106.8757,107.2405,106.5804,107.1537,47205.0
2020-05-26 10:00:00,123.38,123.47,123.02,123.27,14165.0,107.1623,107.2405,106.8497,107.0668,14165.0
2020-05-26 10:30:00,123.3,123.59,123.29,123.5,13553.0,107.0929,107.3447,107.0842,107.2666,13553.0
2020-05-26 11:00:00,123.53,123.66,123.31,123.41,10256.0,107.2926,107.4055,107.1015,107.1884,10256.0
2020-05-26 11:30:00,123.36,123.6,123.27,123.5,13200.0,107.145,107.3534,107.0668,107.2666,13200.0
2020-05-26 12:00:00,123.57,123.86,123.56,123.84,6145.0,107.3274,107.5793,107.3187,107.5619,6145.0
2020-05-26 12:30:00,123.9,124.16,123.89,124.15,19455.0,107.614,107.8398,107.6053,107.8311,19455.0
2020-05-26 13:00:00,124.14,124.14,123.81,124.03,14635.0,107.8225,107.8225,107.5358,107.7269,14635.0
2020-05-26 13:30:00,124.02,124.15,123.81,123.86,10478.0,107.7182,107.8311,107.5358,107.5793,10478.0
2020-05-26 14:00:00,123.93,124.09,123.73,124.0,26610.0,107.6401,107.779,107.4663,107.7009,26610.0
2020-05-26 14:30:00,124.0,124.1,123.87,124.04,5688.0,107.7009,107.7877,107.5879,107.7356,5688.0
2020-05-26 15:00:00,124.01,124.36,123.98,124.27,22265.0,107.7095,108.0135,107.6835,107.9354,22265.0
2020-05-26 15:30:00,124.28,124.33,123.75,124.11,52355.0,107.944,107.9875,107.4837,107.7964,52355.0
2020-05-27 09:30:00,126.41,126.72,125.42,125.47,20750.0,109.7941,110.0633,108.9342,108.9776,20750.0
2020-05-27 10:00:00,125.48,125.96,125.36,125.71,8853.0,108.9863,109.4032,108.8821,109.1861,8853.0
2020-05-27 10:30:00,125.62,125.62,124.84,125.02,15000.0,109.1079,109.1079,108.4304,108.5868,15000.0
2020-05-27 11:00:00,125.1,125.71,124.97,125.63,19758.0,108.6563,109.1861,108.5434,109.1166,19758.0
2020-05-27 11:30:00,125.74,126.12,125.65,126.09,9779.0,109.2121,109.5422,109.134,109.5161,9779.0
2020-05-27 12:00:00,126.09,126.1,125.76,125.82,2898.0,109.5161,109.5248,109.2295,109.2816,2898.0
2020-05-27 12:30:00,125.79,126.19,125.74,125.95,10830.0,109.2556,109.603,109.2121,109.3945,10830.0
2020-05-27 13:00:00,125.89,126.12,125.73,126.07,9510.0,109.3424,109.5422,109.2035,109.4988,9510.0
2020-05-27 13:30:00,126.02,126.02,125.86,125.95,6277.0,109.4553,109.4553,109.3164,109.3945,6277.0
2020-05-27 14:00:00,126.07,126.24,125.9,126.15,33012.0,109.4988,109.6464,109.3511,109.5682,33012.0
2020-05-27 14:30:00,126.15,126.18,125.95,126.11,14592.0,109.5682,109.5943,109.3945,109.5335,14592.0
2020-05-27 15:00:00,126.09,126.31,126.05,126.25,24195.0,109.5161,109.7072,109.4814,109.6551,24195.0
2020-05-27 15:30:00,126.23,126.97,126.14,126.84,60629.0,109.6377,110.2805,109.5596,110.1675,60629.0
2020-05-28 09:30:00,129.19,129.32,128.75,129.26,29684.0,112.2087,112.3216,111.8265,112.2695,29684.0
2020-05-28 10:00:00,129.15,129.15,128.75,128.91,11995.0,112.1739,112.1739,111.8265,111.9655,11995.0
2020-05-28 10:30:00,128.87,128.87,128.6,128.74,17425.0,111.9307,111.9307,111.6962,111.8178,17425.0
2020-05-28 11:00:00,128.77,128.77,128.55,128.62,16085.0,111.8439,111.8439,111.6528,111.7136,16085.0
2020-05-28 11:30:00,128.69,128.75,128.37,128.53,8483.0,111.7744,111.8265,111.4964,111.6354,8483.0
2020-05-28 12:00:00,128.55,128.78,128.53,128.59,10221.0,111.6528,111.8525,111.6354,111.6875,10221.0
2020-05-28 12:30:00,128.59,128.95,128.59,128.87,5507.0,111.6875,112.0002,111.6875,111.9307,5507.0
2020-05-28 13:00:00,128.91,128.93,128.72,128.8,8937.0,111.9655,111.9828,111.8004,111.8699,8937.0
2020-05-28 13:30:00,128.8,128.95,128.74,128.93,14702.0,111.8699,112.0002,111.8178,111.9828,14702.0
2020-05-28 14:00:00,128.93,128.98,128.65,128.69,8872.0,111.9828,112.0263,111.7396,111.7744,8872.0
2020-05-28 14:30:00,128.64,128.73,128.48,128.68,12083.0,111.7309,111.8091,111.592,111.7657,12083.0
2020-05-28 15:00:00,128.72,129.06,128.67,128.72,27046.0,111.8004,112.0957,111.757,111.8004,27046.0
2020-05-28 15:30:00,128.72,128.75,128.11,128.43,51129.0,111.8004,111.8265,111.2706,111.5486,51129.0
2020-05-29 09:30:00,125.94,126.25,125.58,125.61,26539.0,109.3858,109.6551,109.0732,109.0992,26539.0
2020-05-29 10:00:00,125.59,125.76,125.2,125.51,11615.0,109.0819,109.2295,108.7431,109.0124,11615.0
2020-05-29 10:30:00,125.6,125.7,125.0,125.02,12818.0,109.0905,109.1774,108.5694,108.5868,12818.0
2020-05-29 11:00:00,125.1,125.58,124.9,125.55,10783.0,108.6563,109.0732,108.4826,109.0471,10783.0
2020-05-29 11:30:00,125.47,125.56,125.29,125.41,7657.0,108.9776,109.0558,108.8213,108.9255,7657.0
2020-05-29 12:00:00,125.43,125.44,125.05,125.15,7170.0,108.9429,108.9516,108.6128,108.6997,7170.0
2020-05-29 12:30:00,125.17,125.28,124.71,125.26,6543.0,108.7171,108.8126,108.3175,108.7952,6543.0
2020-05-29 13:00:00,125.18,125.18,124.96,125.04,6290.0,108.7257,108.7257,108.5347,108.6042,6290.0
2020-05-29 13:30:00,125.15,125.15,124.9,124.93,10587.0,108.6997,108.6997,108.4826,108.5086,10587.0
2020-05-29 14:00:00,124.93,125.33,124.88,125.28,13559.0,108.5086,108.856,108.4652,108.8126,13559.0
2020-05-29 14:30:00,125.29,125.48,124.82,125.48,13897.0,108.8213,108.9863,108.4131,108.9863,13897.0
2020-05-29 15:00:00,125.67,126.17,125.62,125.95,18803.0,109.1513,109.5856,109.1079,109.3945,18803.0
2020-05-29 15:30:00,125.98,126.2,125.79,126.01,33532.0,109.4206,109.6117,109.2556,109.4466,33532.0
2020-06-01 09:30:00,124.9,125.81,124.75,125.79,32833.0,108.4826,109.2729,108.3523,109.2556,32833.0
2020-06-01 10:00:00,125.72,126.4,125.72,126.2,8558.0,109.1948,109.7854,109.1948,109.6117,8558.0
2020-06-01 10:30:00,126.26,126.78,126.26,126.63,12389.0,109.6638,110.1154,109.6638,109.9852,12389.0
2020-06-01 11:00:00,126.56,126.61,126.15,126.21,8522.0,109.9244,109.9678,109.5682,109.6204,8522.0
2020-06-01 11:30:00,126.21,126.47,126.21,126.47,9745.0,109.6204,109.8462,109.6204,109.8462,9745.0
2020-06-01 12:00:00,126.42,126.81,126.39,126.74,15961.0,109.8028,110.1415,109.7767,110.0807,15961.0
2020-06-01 12:30:00,126.78,126.84,126.58,126.58,5050.0,110.1154,110.1675,109.9417,109.9417,5050.0
2020-06-01 13:00:00,126.58,126.77,126.58,126.72,6741.0,109.9417,110.1068,109.9417,110.0633,6741.0
2020-06-01 13:30:00,126.72,126.73,126.6,126.6,3919.0,110.0633,110.072,109.9591,109.9591,3919.0
2020-06-01 14:00:00,126.63,126.63,126.3,126.35,5794.0,109.9852,109.9852,109.6985,109.742,5794.0
2020-06-01 14:30:00,126.29,126.66,126.29,126.63,4390.0,109.6898,110.0112,109.6898,109.9852,4390.0
2020-06-01 15:00:00,126.66,126.73,126.38,126.67,16780.0,110.0112,110.072,109.768,110.0199,16780.0
2020-06-01 15:30:00,126.65,126.74,126.36,126.46,30120.0,110.0025,110.0807,109.7506,109.8375,30120.0
2020-06-02 09:30:00,126.39,126.68,126.07,126.64,21550.0,109.7767,110.0286,109.4988,109.9938,21550.0
2020-06-02 10:00:00,126.62,127.1,126.62,127.04,12114.0,109.9765,110.3934,109.9765,110.3413,12114.0
2020-06-02 10:30:00,127.12,127.12,126.64,126.7,10592.0,110.4107,110.4107,109.9938,110.046,10592.0
2020-06-02 11:00:00,126.67,126.67,126.17,126.3,23743.0,110.0199,110.0199,109.5856,109.6985,23743.0
2020-06-02 11:30:00,126.25,126.36,125.97,126.02,13740.0,109.6551,109.7506,109.4119,109.4553,13740.0
2020-06-02 12:00:00,126.04,126.47,125.95,126.47,6793.0,109.4727,109.8462,109.3945,109.8462,6793.0
2020-06-02 12:30:00,126.47,126.58,126.3,126.5,7716.0,109.8462,109.9417,109.6985,109.8722,7716.0
2020-06-02 13:00:00,126.46,126.74,126.4,126.43,12466.0,109.8375,110.0807,109.7854,109.8114,12466.0
2020-06-02 13:30:00,126.43,126.52,126.42,126.45,7978.0,109.8114,109.8896,109.8028,109.8288,7978.0
2020-06-02 14:00:00,126.45,126.56,126.13,126.48,16670.0,109.8288,109.9244,109.5509,109.8549,16670.0
2020-06-02 14:30:00,126.35,126.38,126.25,126.35,3033.0,109.742,109.768,109.6551,109.742,3033.0
2020-06-02 15:00:00,126.31,126.36,126.13,126.25,5463.0,109.7072,109.7506,109.5509,109.6551,5463.0
2020-06-02 15:30:00,126.31,126.59,126.19,126.48,21830.0,109.7072,109.9504,109.603,109.8549,21830.0
2020-06-03 09:30:00,128.05,128.32,127.58,128.24,19127.0,111.2185,111.453,110.8103,111.3835,19127.0
2020-06-03 10:00:00,128.07,128.75,128.07,128.7,6027.0,111.2359,111.8265,111.2359,111.7831,6027.0
2020-06-03 10:30:00,128.82,128.84,128.63,128.75,6994.0,111.8873,111.9047,111.7223,111.8265,6994.0
2020-06-03 11:00:00,128.75,129.15,128.74,128.87,12999.0,111.8265,112.1739,111.8178,111.9307,12999.0
2020-06-03 11:30:00,128.84,129.0,128.59,128.64,8460.0,111.9047,112.0436,111.6875,111.7309,8460.0
2020-06-03 12:00:00,128.62,128.68,128.45,128.52,10047.0,111.7136,111.7657,111.5659,111.6267,10047.0
2020-06-03 12:30:00,128.61,128.77,128.6,128.67,7217.0,111.7049,111.8439,111.6962,111.757,7217.0
2020-06-03 13:00:00,128.72,128.96,128.68,128.96,4827.0,111.8004,112.0089,111.7657,112.0089,4827.0
2020-06-03 13:30:00,128.96,129.12,128.88,129.1,6343.0,112.0089,112.1479,111.9394,112.1305,6343.0
2020-06-03 14:00:00,129.13,129.25,128.98,129.07,4020.0,112.1565,112.2608,112.0263,112.1044,4020.0
2020-06-03 14:30:00,129.09,129.17,128.92,129.01,6032.0,112.1218,112.1913,111.9741,112.0523,6032.0
2020-06-03 15:00:00,129.0,129.05,128.92,128.97,29247.0,112.0436,112.0871,111.9741,112.0176,29247.0
2020-06-03 15:30:00,128.98,129.1,128.7,128.73,45644.0,112.0263,112.1305,111.7831,111.8091,45644.0
2020-06-04 09:30:00,127.51,128.6,127.51,128.5,17911.0,110.7495,111.6962,110.7495,111.6094,17911.0
2020-06-04 10:00:00,128.54,128.85,128.51,128.85,7595.0,111.6441,111.9133,111.618,111.9133,7595.0
2020-06-04 10:30:00,128.85,129.02,128.79,129.0,16636.0,111.9133,112.061,111.8612,112.0436,16636.0
2020-06-04 11:00:00,129.04,129.08,128.31,128.36,8659.0,112.0784,112.1131,111.4443,111.4878,8659.0
2020-06-04 11:30:00,128.39,128.5,128.28,128.33,5663.0,111.5138,111.6094,111.4183,111.4617,5663.0
2020-06-04 12:00:00,128.41,128.71,128.41,128.54,3706.0,111.5312,111.7917,111.5312,111.6441,3706.0
2020-06-04 12:30:00,128.56,128.56,128.22,128.22,4475.0,111.6615,111.6615,111.3662,111.3662,4475.0
2020-06-04 13:00:00,128.26,128.4,128.15,128.3,20872.0,111.4009,111.5225,111.3054,111.4356,20872.0
2020-06-04 13:30:00,128.3,128.51,128.26,128.51,10520.0,111.4356,111.618,111.4009,111.618,10520.0
2020-06-04 14:00:00,128.51,128.51,128.37,128.47,3605.0,111.618,111.618,111.4964,111.5833,3605.0
2020-06-04 14:30:00,128.41,128.41,128.22,128.25,5802.0,111.5312,111.5312,111.3662,111.3922,5802.0
2020-06-04 15:00:00,128.27,128.33,128.01,128.18,7569.0,111.4096,111.4617,111.1838,111.3314,7569.0
2020-06-04 15:30:00,128.2,128.29,128.09,128.16,19743.0,111.3488,111.427,111.2532,111.314,19743.0
2020-06-05 09:30:00,130.3,131.06,130.12,130.82,24691.0,113.1728,113.8329,113.0164,113.6244,24691.0
2020-06-05 10:00:00,130.84,131.67,130.84,131.37,22120.0,113.6418,114.3627,113.6418,114.1021,22120.0
2020-06-05 10:30:00,131.41,131.64,131.3,131.63,6312.0,114.1368,114.3366,114.0413,114.3279,6312.0
2020-06-05 11:00:00,131.65,132.0,131.63,131.97,19566.0,114.3453,114.6493,114.3279,114.6232,19566.0
2020-06-05 11:30:00,131.97,132.0,131.66,131.83,9576.0,114.6232,114.6493,114.354,114.5016,9576.0
2020-06-05 12:00:00,131.86,131.95,131.59,131.64,8441.0,114.5277,114.6059,114.2932,114.3366,8441.0
2020-06-05 12:30:00,131.73,131.76,131.59,131.64,3973.0,114.4148,114.4408,114.2932,114.3366,3973.0
2020-06-05 13:00:00,131.65,131.72,131.51,131.69,5571.0,114.3453,114.4061,114.2237,114.38,5571.0
2020-06-05 13:30:00,131.67,131.7,131.57,131.67,2694.0,114.3627,114.3887,114.2758,114.3627,2694.0
2020-06-05 14:00:00,131.72,131.85,131.61,131.63,6187.0,114.4061,114.519,114.3106,114.3279,6187.0
2020-06-05 14:30:00,131.67,131.74,131.3,131.4,7186.0,114.3627,114.4235,114.0413,114.1282,7186.0
2020-06-05 15:00:00,131.29,131.39,130.94,131.24,14037.0,114.0326,114.1195,113.7286,113.9892,14037.0
2020-06-05 15:30:00,131.22,131.31,130.9,131.1,25164.0,113.9718,114.05,113.6939,113.8676,25164.0
2020-06-08 09:30:00,131.83,132.08,131.39,131.55,38682.0,114.5016,114.7188,114.1195,114.2584,38682.0
2020-06-08 10:00:00,131.65,131.65,131.01,131.14,10109.0,114.3453,114.3453,113.7894,113.9023,10109.0
2020-06-08 10:30:00,131.14,131.32,130.79,131.29,8350.0,113.9023,114.0587,113.5983,114.0326,8350.0
2020-06-08 11:00:00,131.26,131.47,131.17,131.33,6038.0,114.0066,114.189,113.9284,114.0674,6038.0
2020-06-08 11:30:00,131.31,131.38,131.22,131.33,3600.0,114.05,114.1108,113.9718,114.0674,3600.0
2020-06-08 12:00:00,131.41,131.54,131.2,131.21,6200.0,114.1368,114.2498,113.9545,113.9631,6200.0
2020-06-08 12:30:00,131.16,131.32,131.16,131.3,10302.0,113.9197,114.0587,113.9197,114.0413,10302.0
2020-06-08 13:00:00,131.32,131.46,131.25,131.41,12419.0,114.0587,114.1803,113.9979,114.1368,12419.0
2020-06-08 13:30:00,131.46,131.64,131.42,131.56,2755.0,114.1803,114.3366,114.1455,114.2671,2755.0
2020-06-08 14:00:00,131.55,131.68,131.53,131.68,3976.0,114.2584,114.3714,114.2411,114.3714,3976.0
2020-06-08 14:30:00,131.63,131.71,131.6,131.67,5558.0,114.3279,114.3974,114.3019,114.3627,5558.0
2020-06-08 15:00:00,131.68,131.83,131.62,131.77,5984.0,114.3714,114.5016,114.3192,114.4495,5984.0
2020-06-08 15:30:00,131.77,132.13,131.76,132.07,24114.0,114.4495,114.7622,114.4408,114.7101,24114.0
2020-06-09 09:30:00,130.07,130.55,129.68,129.81,22643.0,112.973,113.3899,112.6342,112.7472,22643.0
2020-06-09 10:00:00,129.8,130.42,129.62,130.42,5817.0,112.7385,113.277,112.5821,113.277,5817.0
2020-06-09 10:30:00,130.41,130.79,130.35,130.63,7486.0,113.2683,113.5983,113.2162,113.4594,7486.0
2020-06-09 11:00:00,130.52,130.78,129.91,130.54,25546.0,113.3638,113.5897,112.834,113.3812,25546.0
2020-06-09 11:30:00,130.54,130.63,130.27,130.27,3108.0,113.3812,113.4594,113.1467,113.1467,3108.0
2020-06-09 12:00:00,130.29,130.58,130.26,130.58,14160.0,113.1641,113.4159,113.138,113.4159,14160.0
2020-06-09 12:30:00,130.59,130.61,130.45,130.61,3758.0,113.4246,113.442,113.303,113.442,3758.0
2020-06-09 13:00:00,130.65,130.69,130.58,130.69,7068.0,113.4767,113.5115,113.4159,113.5115,7068.0
2020-06-09 13:30:00,130.69,130.71,130.51,130.69,4707.0,113.5115,113.5289,113.3551,113.5115,4707.0
2020-06-09 14:00:00,130.69,130.69,130.5,130.54,4632.0,113.5115,113.5115,113.3465,113.3812,4632.0
2020-06-09 14:30:00,130.54,130.62,130.4,130.59,4126.0,113.3812,113.4507,113.2596,113.4246,4126.0
2020-06-09 15:00:00,130.53,131.01,130.47,131.0,8267.0,113.3725,113.7894,113.3204,113.7807,8267.0
2020-06-09 15:30:00,131.02,131.09,130.56,130.59,17919.0,113.7981,113.8589,113.3986,113.4246,17919.0
2020-06-10 09:30:00,131.15,131.67,130.63,130.8,15722.0,113.911,114.3627,113.4594,113.607,15722.0
2020-06-10 10:00:00,130.78,130.81,130.43,130.63,15968.0,113.5897,113.6157,113.2857,113.4594,15968.0
2020-06-10 10:30:00,130.62,130.95,130.62,130.75,12290.0,113.4507,113.7373,113.4507,113.5636,12290.0
2020-06-10 11:00:00,130.74,130.97,130.64,130.87,7349.0,113.5549,113.7547,113.4681,113.6678,7349.0
2020-06-10 11:30:00,130.91,130.96,130.78,130.81,4386.0,113.7026,113.746,113.5897,113.6157,4386.0
2020-06-10 12:00:00,130.81,131.23,130.81,131.1,4462.0,113.6157,113.9805,113.6157,113.8676,4462.0
2020-06-10 12:30:00,131.12,131.2,130.91,131.19,2716.0,113.885,113.9545,113.7026,113.9458,2716.0
2020-06-10 13:00:00,131.16,131.21,130.93,131.13,3724.0,113.9197,113.9631,113.7199,113.8937,3724.0
2020-06-10 13:30:00,131.11,131.19,131.0,131.02,3976.0,113.8763,113.9458,113.7807,113.7981,3976.0
2020-06-10 14:00:00,131.22,131.81,130.58,131.5,3818.0,113.9718,114.4843,113.4159,114.215,3818.0
2020-06-10 14:30:00,131.47,131.57,130.67,130.8,7486.0,114.189,114.2758,113.4941,113.607,7486.0
2020-06-10 15:00:00,130.89,131.07,130.54,131.07,6061.0,113.6852,113.8415,113.3812,113.8415,6061.0
2020-06-10 15:30:00,131.19,131.27,130.92,131.02,20018.0,113.9458,114.0152,113.7113,113.7981,20018.0
2020-06-11 09:30:00,127.38,127.89,127.1,127.8,22556.0,110.6366,111.0795,110.3934,111.0014,22556.0
2020-06-11 10:00:00,127.77,127.78,127.16,127.19,12156.0,110.9753,110.984,110.4455,110.4715,12156.0
2020-06-11 10:30:00,127.24,127.24,126.49,126.49,12758.0,110.515,110.515,109.8636,109.8636,12758.0
2020-06-11 11:00:00,126.42,126.68,126.3,126.39,8366.0,109.8028,110.0286,109.6985,109.7767,8366.0
2020-06-11 11:30:00,126.34,126.34,125.59,125.73,9514.0,109.7333,109.7333,109.0819,109.2035,9514.0
2020-06-11 12:00:00,125.75,125.87,124.75,124.98,10776.0,109.2208,109.3251,108.3523,108.552,10776.0
2020-06-11 12:30:00,125.31,125.31,124.7,124.78,7587.0,108.8387,108.8387,108.3088,108.3783,7587.0
2020-06-11 13:00:00,124.83,125.31,124.78,124.96,8581.0,108.4218,108.8387,108.3783,108.5347,8581.0
2020-06-11 13:30:00,125.0,125.18,124.62,125.07,9408.0,108.5694,108.7257,108.2394,108.6302,9408.0
2020-06-11 14:00:00,125.08,125.08,124.62,124.76,9227.0,108.6389,108.6389,108.2394,108.361,9227.0
2020-06-11 14:30:00,124.79,124.8,124.27,124.3,11179.0,108.387,108.3957,107.9354,107.9614,11179.0
2020-06-11 15:00:00,124.27,124.59,123.83,124.14,21668.0,107.9354,108.2133,107.5532,107.8225,21668.0
2020-06-11 15:30:00,124.19,124.54,123.99,124.44,39456.0,107.8659,108.1699,107.6922,108.083,39456.0
2020-06-12 09:30:00,128.15,128.36,127.82,127.96,20518.0,111.3054,111.4878,111.0187,111.1403,20518.0
2020-06-12 10:00:00,127.94,128.22,127.9,127.93,21945.0,111.123,111.3662,111.0882,111.1143,21945.0
2020-06-12 10:30:00,127.92,127.95,127.21,127.21,23012.0,111.1056,111.1316,110.4889,110.4889,23012.0
2020-06-12 11:00:00,127.23,127.57,126.57,127.11,20298.0,110.5063,110.8016,109.933,110.4021,20298.0
2020-06-12 11:30:00,126.94,127.8,126.94,127.8,9487.0,110.2544,111.0014,110.2544,111.0014,9487.0
2020-06-12 12:00:00,127.85,128.12,127.69,127.82,6778.0,111.0448,111.2793,110.9058,111.0187,6778.0
2020-06-12 12:30:00,127.75,127.75,127.22,127.6,6704.0,110.9579,110.9579,110.4976,110.8277,6704.0
2020-06-12 13:00:00,127.62,127.62,126.94,126.96,5438.0,110.845,110.845,110.2544,110.2718,5438.0
2020-06-12 13:30:00,126.93,126.97,126.49,126.5,5561.0,110.2457,110.2805,109.8636,109.8722,5561.0
2020-06-12 14:00:00,126.56,127.13,126.56,126.93,3495.0,109.9244,110.4194,109.9244,110.2457,3495.0
2020-06-12 14:30:00,127.07,127.36,126.7,127.24,7466.0,110.3673,110.6192,110.046,110.515,7466.0
2020-06-12 15:00:00,127.46,127.7,127.16,127.25,6054.0,110.7061,110.9145,110.4455,110.5237,6054.0
2020-06-12 15:30:00,127.36,128.15,127.17,127.73,23307.0,110.6192,111.3054,110.4542,110.9406,23307.0
2020-06-15 09:30:00,126.17,126.27,125.24,126.23,23017.0,109.5856,109.6725,108.7779,109.6377,23017.0
2020-06-15 10:00:00,126.27,126.61,126.01,126.34,17505.0,109.6725,109.9678,109.4466,109.7333,17505.0
2020-06-15 10:30:00,126.31,127.0,126.31,126.92,7121.0,109.7072,110.3065,109.7072,110.237,7121.0
2020-06-15 11:00:00,126.87,127.15,126.61,126.66,6869.0,110.1936,110.4368,109.9678,110.0112,6869.0
2020-06-15 11:30:00,126.76,126.89,126.54,126.76,3725.0,110.0981,110.211,109.907,110.0981,3725.0
2020-06-15 12:00:00,126.74,127.45,126.71,127.33,11661.0,110.0807,110.6974,110.0546,110.5931,11661.0
2020-06-15 12:30:00,127.3,127.57,127.3,127.57,1984.0,110.5671,110.8016,110.5671,110.8016,1984.0
2020-06-15 13:00:00,127.5,127.75,127.34,127.34,4763.0,110.7408,110.9579,110.6018,110.6018,4763.0
2020-06-15 13:30:00,127.33,127.41,127.12,127.16,3268.0,110.5931,110.6626,110.4107,110.4455,3268.0
2020-06-15 14:00:00,127.19,128.22,127.19,128.01,4213.0,110.4715,111.3662,110.4715,111.1838,4213.0
2020-06-15 14:30:00,127.92,127.92,127.59,127.7,7300.0,111.1056,111.1056,110.819,110.9145,7300.0
2020-06-15 15:00:00,127.76,128.04,127.43,127.47,9727.0,110.9666,111.2098,110.68,110.7147,9727.0
2020-06-15 15:30:00,127.35,127.44,127.1,127.41,18996.0,110.6105,110.6887,110.3934,110.6626,18996.0
2020-06-16 09:30:00,130.7,131.17,130.5,130.91,19081.0,113.5202,113.9284,113.3465,113.7026,19081.0
2020-06-16 10:00:00,130.88,131.27,130.88,131.11,4800.0,113.6765,114.0152,113.6765,113.8763,4800.0
2020-06-16 10:30:00,130.94,130.94,129.33,129.48,6828.0,113.7286,113.7286,112.3303,112.4605,6828.0
2020-06-16 11:00:00,129.05,130.06,128.56,129.92,11114.0,112.0871,112.9643,111.6615,112.8427,11114.0
2020-06-16 11:30:00,129.87,129.89,129.4,129.61,3308.0,112.7993,112.8166,112.3911,112.5734,3308.0
2020-06-16 12:00:00,129.65,129.87,129.42,129.87,5374.0,112.6082,112.7993,112.4084,112.7993,5374.0
2020-06-16 12:30:00,129.78,130.08,129.78,129.98,4701.0,112.7211,112.9817,112.7211,112.8948,4701.0
2020-06-16 13:00:00,129.95,130.07,129.85,130.03,4803.0,112.8688,112.973,112.7819,112.9382,4803.0
2020-06-16 13:30:00,129.95,129.95,129.52,129.64,5091.0,112.8688,112.8688,112.4953,112.5995,5091.0
2020-06-16 14:00:00,129.77,129.86,129.55,129.72,2629.0,112.7124,112.7906,112.5213,112.669,2629.0
2020-06-16 14:30:00,129.82,129.87,129.59,129.64,3801.0,112.7558,112.7993,112.5561,112.5995,3801.0
2020-06-16 15:00:00,129.66,129.66,129.05,129.32,5841.0,112.6169,112.6169,112.0871,112.3216,5841.0
2020-06-16 15:30:00,129.28,129.69,129.05,129.57,23356.0,112.2868,112.6429,112.0871,112.5387,23356.0
2020-06-17 09:30:00,129.74,129.99,129.39,129.56,11841.0,112.6864,112.9035,112.3824,112.53,11841.0
2020-06-17 10:00:00,129.52,129.66,128.84,129.05,7500.0,112.4953,112.6169,111.9047,112.0871,7500.0
2020-06-17 10:30:00,129.0,129.72,128.87,129.72,5066.0,112.0436,112.669,111.9307,112.669,5066.0
2020-06-17 11:00:00,129.59,129.7,129.36,129.36,7444.0,112.5561,112.6516,112.3563,112.3563,7444.0
2020-06-17 11:30:00,129.42,129.63,129.42,129.63,4436.0,112.4084,112.5908,112.4084,112.5908,4436.0
2020-06-17 12:00:00,129.56,129.57,129.43,129.44,3539.0,112.53,112.5387,112.4171,112.4258,3539.0
2020-06-17 12:30:00,129.48,129.72,129.48,129.62,2315.0,112.4605,112.669,112.4605,112.5821,2315.0
2020-06-17 13:00:00,129.69,129.77,129.59,129.61,11071.0,112.6429,112.7124,112.5561,112.5734,11071.0
2020-06-17 13:30:00,129.62,129.69,129.52,129.52,8434.0,112.5821,112.6429,112.4953,112.4953,8434.0
2020-06-17 14:00:00,129.49,129.56,129.39,129.44,9520.0,112.4692,112.53,112.3824,112.4258,9520.0
2020-06-17 14:30:00,129.42,129.55,129.26,129.26,8498.0,112.4084,112.5213,112.2695,112.2695,8498.0
2020-06-17 15:00:00,129.26,129.3,128.95,129.08,9354.0,112.2695,112.3042,112.0002,112.1131,9354.0
2020-06-17 15:30:00,129.09,129.15,128.84,128.9,13416.0,112.1218,112.1739,111.9047,111.9568,13416.0
2020-06-18 09:30:00,128.88,128.88,128.48,128.65,8127.0,111.9394,111.9394,111.592,111.7396,8127.0
2020-06-18 10:00:00,128.66,129.03,128.66,128.71,5188.0,111.7483,112.0697,111.7483,111.7917,5188.0
2020-06-18 10:30:00,128.73,129.03,128.56,128.7,5149.0,111.8091,112.0697,111.6615,111.7831,5149.0
2020-06-18 11:00:00,128.97,129.01,128.84,128.92,6944.0,112.0176,112.0523,111.9047,111.9741,6944.0
2020-06-18 11:30:00,128.93,128.97,128.65,128.67,3289.0,111.9828,112.0176,111.7396,111.757,3289.0
2020-06-18 12:00:00,128.66,128.83,128.59,128.8,1675.0,111.7483,111.896,111.6875,111.8699,1675.0
2020-06-18 12:30:00,128.79,128.79,128.6,128.76,6272.0,111.8612,111.8612,111.6962,111.8352,6272.0
2020-06-18 13:00:00,128.77,128.85,128.67,128.82,1985.0,111.8439,111.9133,111.757,111.8873,1985.0
2020-06-18 13:30:00,128.87,129.01,128.85,128.96,3720.0,111.9307,112.0523,111.9133,112.0089,3720.0
2020-06-18 14:00:00,128.85,128.86,128.67,128.75,1200.0,111.9133,111.922,111.757,111.8265,1200.0
2020-06-18 14:30:00,128.73,128.85,128.73,128.75,3785.0,111.8091,111.9133,111.8091,111.8265,3785.0
2020-06-18 15:00:00,128.61,128.79,128.54,128.79,2547.0,111.7049,111.8612,111.6441,111.8612,2547.0
2020-06-18 15:30:00,128.78,129.12,128.76,129.06,15374.0,111.8525,112.1479,111.8352,112.0957,15374.0
2020-06-19 09:30:00,129.0,129.07,128.61,128.89,7715.0,112.0436,112.1044,111.7049,111.9481,7715.0
2020-06-19 10:00:00,128.9,129.09,128.65,128.72,12683.0,111.9568,112.1218,111.7396,111.8004,12683.0
2020-06-19 10:30:00,128.66,128.66,128.23,128.24,2784.0,111.7483,111.7483,111.3748,111.3835,2784.0
2020-06-19 11:00:00,128.46,128.73,128.41,128.69,4203.0,111.5746,111.8091,111.5312,111.7744,4203.0
2020-06-19 11:30:00,128.63,128.65,128.31,128.47,3142.0,111.7223,111.7396,111.4443,111.5833,3142.0
2020-06-19 12:00:00,128.46,128.46,127.57,127.76,4063.0,111.5746,111.5746,110.8016,110.9666,4063.0
2020-06-19 12:30:00,127.87,128.39,127.73,128.36,3788.0,111.0622,111.5138,110.9406,111.4878,3788.0
2020-06-19 13:00:00,128.34,128.37,127.76,127.89,4700.0,111.4704,111.4964,110.9666,111.0795,4700.0
2020-06-19 13:30:00,127.75,127.89,127.64,127.64,2212.0,110.9579,111.0795,110.8624,110.8624,2212.0
2020-06-19 14:00:00,127.79,127.8,127.5,127.52,5320.0,110.9927,111.0014,110.7408,110.7582,5320.0
2020-06-19 14:30:00,127.53,127.94,127.52,127.86,5498.0,110.7669,111.123,110.7582,111.0535,5498.0
2020-06-19 15:00:00,127.87,128.2,127.74,128.07,4698.0,111.0622,111.3488,110.9492,111.2359,4698.0
2020-06-19 15:30:00,128.04,128.11,127.69,127.87,13949.0,111.2098,111.2706,110.9058,111.0622,13949.0
2020-06-22 09:30:00,127.93,128.11,127.18,127.61,8288.0,111.1143,111.2706,110.4629,110.8363,8288.0
2020-06-22 10:00:00,127.54,127.93,127.39,127.82,4160.0,110.7755,111.1143,110.6453,111.0187,4160.0
2020-06-22 10:30:00,127.85,127.89,127.66,127.71,4524.0,111.0448,111.0795,110.8798,110.9232,4524.0
2020-06-22 11:00:00,127.53,127.75,127.53,127.7,3015.0,110.7669,110.9579,110.7669,110.9145,3015.0
2020-06-22 11:30:00,127.7,127.92,127.67,127.78,5282.0,110.9145,111.1056,110.8885,110.984,5282.0
2020-06-22 12:00:00,127.76,128.04,127.76,127.95,3796.0,110.9666,111.2098,110.9666,111.1316,3796.0
2020-06-22 12:30:00,127.96,128.32,127.94,128.21,9081.0,111.1403,111.453,111.123,111.3575,9081.0
2020-06-22 13:00:00,128.22,128.33,128.15,128.22,8920.0,111.3662,111.4617,111.3054,111.3662,8920.0
2020-06-22 13:30:00,128.25,128.25,127.95,128.1,5717.0,111.3922,111.3922,111.1316,111.2619,5717.0
2020-06-22 14:00:00,128.03,128.07,127.81,127.92,6059.0,111.2011,111.2359,111.01,111.1056,6059.0
2020-06-22 14:30:00,127.95,128.28,127.94,128.28,4109.0,111.1316,111.4183,111.123,111.4183,4109.0
2020-06-22 15:00:00,128.31,128.31,127.64,127.74,3325.0,111.4443,111.4443,110.8624,110.9492,3325.0
2020-06-22 15:30:00,127.81,128.25,127.81,128.25,13890.0,111.01,111.3922,111.01,111.3922,13890.0
2020-06-23 09:30:00,130.17,130.31,129.66,129.91,19630.0,113.0598,113.1814,112.6169,112.834,19630.0
2020-06-23 10:00:00,129.91,129.94,129.66,129.94,10582.0,112.834,112.8601,112.6169,112.8601,10582.0
2020-06-23 10:30:00,129.95,129.99,129.66,129.7,7567.0,112.8688,112.9035,112.6169,112.6516,7567.0
2020-06-23 11:00:00,129.66,130.18,129.66,130.14,17437.0,112.6169,113.0685,112.6169,113.0338,17437.0
2020-06-23 11:30:00,130.1,130.11,129.69,129.74,5827.0,112.999,113.0077,112.6429,112.6864,5827.0
2020-06-23 12:00:00,129.78,129.85,129.55,129.57,9570.0,112.7211,112.7819,112.5213,112.5387,9570.0
2020-06-23 12:30:00,129.6,129.6,129.44,129.5,5300.0,112.5648,112.5648,112.4258,112.4779,5300.0
2020-06-23 13:00:00,129.46,129.52,129.43,129.5,3143.0,112.4432,112.4953,112.4171,112.4779,3143.0
2020-06-23 13:30:00,129.46,129.51,129.35,129.35,7667.0,112.4432,112.4866,112.3476,112.3476,7667.0
2020-06-23 14:00:00,129.37,129.37,129.2,129.32,4887.0,112.365,112.365,112.2173,112.3216,4887.0
2020-06-23 14:30:00,129.34,129.38,129.23,129.32,6896.0,112.3389,112.3737,112.2434,112.3216,6896.0
2020-06-23 15:00:00,129.35,129.38,129.26,129.28,10518.0,112.3476,112.3737,112.2695,112.2868,10518.0
2020-06-23 15:30:00,129.27,129.34,128.97,129.17,21954.0,112.2781,112.3389,112.0176,112.1913,21954.0
2020-06-24 09:30:00,129.4,129.42,128.44,128.47,43298.0,112.3911,112.4084,111.5572,111.5833,43298.0
2020-06-24 10:00:00,128.36,128.62,128.04,128.5,14322.0,111.4878,111.7136,111.2098,111.6094,14322.0
2020-06-24 10:30:00,128.49,128.49,127.87,128.04,9805.0,111.6007,111.6007,111.0622,111.2098,9805.0
2020-06-24 11:00:00,128.03,128.28,127.71,127.79,16137.0,111.2011,111.4183,110.9232,110.9927,16137.0
2020-06-24 11:30:00,127.74,127.8,127.27,127.41,18945.0,110.9492,111.0014,110.541,110.6626,18945.0
2020-06-24 12:00:00,127.44,127.79,127.4,127.63,23407.0,110.6887,110.9927,110.6539,110.8537,23407.0
2020-06-24 12:30:00,127.56,127.92,127.55,127.91,5093.0,110.7929,111.1056,110.7842,111.0969,5093.0
2020-06-24 13:00:00,127.92,128.0,127.67,127.67,14323.0,111.1056,111.1751,110.8885,110.8885,14323.0
2020-06-24 13:30:00,127.65,127.65,127.13,127.21,41990.0,110.8711,110.8711,110.4194,110.4889,41990.0
2020-06-24 14:00:00,127.24,127.7,127.0,127.7,67284.0,110.515,110.9145,110.3065,110.9145,67284.0
2020-06-24 14:30:00,127.66,127.81,127.52,127.62,13389.0,110.8798,111.01,110.7582,110.845,13389.0
2020-06-24 15:00:00,127.61,128.06,127.61,127.92,11959.0,110.8363,111.2272,110.8363,111.1056,11959.0
2020-06-24 15:30:00,127.93,128.31,127.69,127.86,40512.0,111.1143,111.4443,110.9058,111.0535,40512.0
2020-06-25 09:30:00,126.45,126.62,126.01,126.37,33449.0,109.8288,109.9765,109.4466,109.7593,33449.0
2020-06-25 10:00:00,126.48,127.15,126.48,127.15,9249.0,109.8549,110.4368,109.8549,110.4368,9249.0
2020-06-25 10:30:00,127.23,127.35,126.86,126.88,14377.0,110.5063,110.6105,110.1849,110.2023,14377.0
2020-06-25 11:00:00,126.78,127.02,126.73,126.97,7719.0,110.1154,110.3239,110.072,110.2805,7719.0
2020-06-25 11:30:00,126.93,127.02,126.63,126.82,9311.0,110.2457,110.3239,109.9852,110.1502,9311.0
2020-06-25 12:00:00,126.82,127.16,126.82,127.08,6710.0,110.1502,110.4455,110.1502,110.376,6710.0
2020-06-25 12:30:00,127.06,127.26,127.0,127.05,5076.0,110.3586,110.5323,110.3065,110.3499,5076.0
2020-06-25 13:00:00,127.01,127.01,126.82,126.88,5889.0,110.3152,110.3152,110.1502,110.2023,5889.0
2020-06-25 13:30:00,126.82,126.97,126.75,126.83,4818.0,110.1502,110.2805,110.0894,110.1589,4818.0
2020-06-25 14:00:00,126.85,126.85,126.68,126.75,3603.0,110.1762,110.1762,110.0286,110.0894,3603.0
2020-06-25 14:30:00,126.69,126.75,126.58,126.75,4148.0,110.0373,110.0894,109.9417,110.0894,4148.0
2020-06-25 15:00:00,126.77,127.57,126.76,127.57,5468.0,110.1068,110.8016,110.0981,110.8016,5468.0
2020-06-25 15:30:00,127.51,127.8,127.36,127.73,15421.0,110.7495,111.0014,110.6192,110.9406,15421.0
2020-06-26 09:30:00,127.91,127.91,127.31,127.46,8758.0,111.0969,111.0969,110.5758,110.7061,8758.0
2020-06-26 10:00:00,127.38,127.38,126.54,126.63,18637.0,110.6366,110.6366,109.907,109.9852,18637.0
2020-06-26 10:30:00,126.67,126.67,126.07,126.14,11182.0,110.0199,110.0199,109.4988,109.5596,11182.0
2020-06-26 11:00:00,126.28,126.56,126.28,126.38,7991.0,109.6812,109.9244,109.6812,109.768,7991.0
2020-06-26 11:30:00,126.37,126.62,126.35,126.48,16085.0,109.7593,109.9765,109.742,109.8549,16085.0
2020-06-26 12:00:00,126.47,126.47,126.12,126.37,8085.0,109.8462,109.8462,109.5422,109.7593,8085.0
2020-06-26 12:30:00,126.38,126.38,126.15,126.3,5461.0,109.768,109.768,109.5682,109.6985,5461.0
2020-06-26 13:00:00,126.33,126.49,126.32,126.48,6740.0,109.7246,109.8636,109.7159,109.8549,6740.0
2020-06-26 13:30:00,126.43,126.5,126.3,126.3,4456.0,109.8114,109.8722,109.6985,109.6985,4456.0
2020-06-26 14:00:00,126.22,126.32,126.06,126.12,8164.0,109.629,109.7159,109.4901,109.5422,8164.0
2020-06-26 14:30:00,126.16,126.16,125.9,126.04,7550.0,109.5769,109.5769,109.3511,109.4727,7550.0
2020-06-26 15:00:00,126.06,126.21,125.9,126.07,10297.0,109.4901,109.6204,109.3511,109.4988,10297.0
2020-06-26 15:30:00,126.03,126.28,125.91,126.16,55666.0,109.464,109.6812,109.3598,109.5769,55666.0
2020-06-29 09:30:00,126.47,126.58,125.93,126.43,26335.0,109.8462,109.9417,109.3772,109.8114,26335.0
2020-06-29 10:00:00,126.42,126.8,126.12,126.75,9194.0,109.8028,110.1328,109.5422,110.0894,9194.0
2020-06-29 10:30:00,126.75,127.0,126.69,126.82,6221.0,110.0894,110.3065,110.0373,110.1502,6221.0
2020-06-29 11:00:00,126.82,126.9,126.41,126.67,35581.0,110.1502,110.2197,109.7941,110.0199,35581.0
2020-06-29 11:30:00,126.63,126.66,126.39,126.4,14141.0,109.9852,110.0112,109.7767,109.7854,14141.0
2020-06-29 12:00:00,126.41,126.58,126.38,126.5,8560.0,109.7941,109.9417,109.768,109.8722,8560.0
2020-06-29 12:30:00,126.47,126.55,126.24,126.24,8543.0,109.8462,109.9157,109.6464,109.6464,8543.0
2020-06-29 13:00:00,126.26,126.38,126.06,126.38,9051.0,109.6638,109.768,109.4901,109.768,9051.0
2020-06-29 13:30:00,126.46,126.54,126.32,126.41,6659.0,109.8375,109.907,109.7159,109.7941,6659.0
2020-06-29 14:00:00,126.46,126.46,126.24,126.26,6382.0,109.8375,109.8375,109.6464,109.6638,6382.0
2020-06-29 14:30:00,126.27,126.38,126.25,126.32,7188.0,109.6725,109.768,109.6551,109.7159,7188.0
2020-06-29 15:00:00,126.32,126.59,126.18,126.59,10941.0,109.7159,109.9504,109.5943,109.9504,10941.0
2020-06-29 15:30:00,126.59,126.88,126.4,126.88,26718.0,109.9504,110.2023,109.7854,110.2023,26718.0
2020-06-30 09:30:00,125.51,126.12,125.14,125.14,15560.0,109.0124,109.5422,108.691,108.691,15560.0
2020-06-30 10:00:00,125.2,125.26,124.95,125.06,24168.0,108.7431,108.7952,108.526,108.6215,24168.0
2020-06-30 10:30:00,125.09,125.43,124.98,125.36,10949.0,108.6476,108.9429,108.552,108.8821,10949.0
2020-06-30 11:00:00,125.38,125.65,125.33,125.63,12223.0,108.8995,109.134,108.856,109.1166,12223.0
2020-06-30 11:30:00,125.67,125.67,125.37,125.37,3867.0,109.1513,109.1513,108.8908,108.8908,3867.0
2020-06-30 12:00:00,125.39,125.5,125.35,125.35,5789.0,108.9081,109.0037,108.8734,108.8734,5789.0
2020-06-30 12:30:00,125.36,125.4,125.04,125.04,6719.0,108.8821,108.9168,108.6042,108.6042,6719.0
2020-06-30 13:00:00,125.06,125.12,124.99,125.06,4020.0,108.6215,108.6736,108.5607,108.6215,4020.0
2020-06-30 13:30:00,125.04,125.05,124.87,124.98,5626.0,108.6042,108.6128,108.4565,108.552,5626.0
2020-06-30 14:00:00,124.98,125.05,124.88,125.05,7165.0,108.552,108.6128,108.4652,108.6128,7165.0
2020-06-30 14:30:00,125.06,125.14,125.06,125.13,4123.0,108.6215,108.691,108.6215,108.6823,4123.0
2020-06-30 15:00:00,125.11,125.48,125.07,125.48,11856.0,108.6649,108.9863,108.6302,108.9863,11856.0
2020-06-30 15:30:00,125.43,125.86,125.41,125.59,34933.0,108.9429,109.3164,108.9255,109.0819,34933.0
2020-07-01 09:30:00,124.76,125.04,124.44,124.5,24672.0,108.361,108.6042,108.083,108.1351,24672.0
2020-07-01 10:00:00,124.55,124.96,124.49,124.74,14166.0,108.1786,108.5347,108.1264,108.3436,14166.0
2020-07-01 10:30:00,124.75,124.85,124.26,124.3,7291.0,108.3523,108.4391,107.9267,107.9614,7291.0
2020-07-01 11:00:00,124.36,124.44,124.06,124.06,11177.0,108.0135,108.083,107.753,107.753,11177.0
2020-07-01 11:30:00,124.06,124.22,124.03,124.22,19307.0,107.753,107.8919,107.7269,107.8919,19307.0
2020-07-01 12:00:00,124.25,124.49,124.17,124.35,6153.0,107.918,108.1264,107.8485,108.0048,6153.0
2020-07-01 12:30:00,124.41,124.42,124.26,124.38,6372.0,108.057,108.0656,107.9267,108.0309,6372.0
2020-07-01 13:00:00,124.37,124.37,124.21,124.28,7662.0,108.0222,108.0222,107.8832,107.944,7662.0
2020-07-01 13:30:00,124.29,124.32,124.16,124.25,14005.0,107.9527,107.9788,107.8398,107.918,14005.0
2020-07-01 14:00:00,124.25,124.53,124.23,124.47,8615.0,107.918,108.1612,107.9006,108.1091,8615.0
2020-07-01 14:30:00,124.48,124.48,124.22,124.3,5686.0,108.1178,108.1178,107.8919,107.9614,5686.0
2020-07-01 15:00:00,124.3,124.43,124.2,124.43,9616.0,107.9614,108.0743,107.8746,108.0743,9616.0
2020-07-01 15:30:00,124.4,124.44,124.05,124.14,51212.0,108.0483,108.083,107.7443,107.8225,51212.0
2020-07-02 09:30:00,127.2,127.35,126.77,127.31,45551.0,110.4802,110.6105,110.1068,110.5758,45551.0
2020-07-02 10:00:00,127.35,127.53,126.79,126.82,14434.0,110.6105,110.7669,110.1241,110.1502,14434.0
2020-07-02 10:30:00,126.75,126.91,126.4,126.44,11487.0,110.0894,110.2283,109.7854,109.8201,11487.0
2020-07-02 11:00:00,126.41,126.51,126.13,126.46,42617.0,109.7941,109.8809,109.5509,109.8375,42617.0
2020-07-02 11:30:00,126.51,126.55,126.41,126.45,31474.0,109.8809,109.9157,109.7941,109.8288,31474.0
2020-07-02 12:00:00,126.45,126.48,126.29,126.43,12147.0,109.8288,109.8549,109.6898,109.8114,12147.0
2020-07-02 12:30:00,126.42,126.43,126.28,126.33,8731.0,109.8028,109.8114,109.6812,109.7246,8731.0
2020-07-02 13:00:00,126.32,126.33,126.22,126.29,7370.0,109.7159,109.7246,109.629,109.6898,7370.0
2020-07-02 13:30:00,126.32,126.46,126.29,126.46,5098.0,109.7159,109.8375,109.6898,109.8375,5098.0
2020-07-02 14:00:00,126.32,126.4,126.24,126.39,13571.0,109.7159,109.7854,109.6464,109.7767,13571.0
2020-07-02 14:30:00,126.37,126.47,126.35,126.37,9062.0,109.7593,109.8462,109.742,109.7593,9062.0
2020-07-02 15:00:00,126.36,126.42,126.28,126.34,17922.0,109.7506,109.8028,109.6812,109.7333,17922.0
2020-07-02 15:30:00,126.33,126.42,126.17,126.37,35451.0,109.7246,109.8028,109.5856,109.7593,35451.0
2020-07-06 09:30:00,127.16,127.4,127.04,127.35,23562.0,110.4455,110.6539,110.3413,110.6105,23562.0
2020-07-06 10:00:00,127.35,127.51,126.72,126.8,15228.0,110.6105,110.7495,110.0633,110.1328,15228.0
2020-07-06 10:30:00,126.77,126.86,126.63,126.8,24865.0,110.1068,110.1849,109.9852,110.1328,24865.0
2020-07-06 11:00:00,126.8,126.95,126.76,126.85,17293.0,110.1328,110.2631,110.0981,110.1762,17293.0
2020-07-06 11:30:00,126.84,126.84,126.49,126.52,14810.0,110.1675,110.1675,109.8636,109.8896,14810.0
2020-07-06 12:00:00,126.49,126.49,126.33,126.45,11914.0,109.8636,109.8636,109.7246,109.8288,11914.0
2020-07-06 12:30:00,126.43,126.5,126.37,126.43,15056.0,109.8114,109.8722,109.7593,109.8114,15056.0
2020-07-06 13:00:00,126.43,126.61,126.38,126.61,5603.0,109.8114,109.9678,109.768,109.9678,5603.0
2020-07-06 13:30:00,126.59,126.62,126.49,126.59,15672.0,109.9504,109.9765,109.8636,109.9504,15672.0
2020-07-06 14:00:00,126.56,126.64,126.37,126.45,20742.0,109.9244,109.9938,109.7593,109.8288,20742.0
2020-07-06 14:30:00,126.46,126.64,126.4,126.6,8243.0,109.8375,109.9938,109.7854,109.9591,8243.0
2020-07-06 15:00:00,126.59,126.69,126.56,126.69,8907.0,109.9504,110.0373,109.9244,110.0373,8907.0
2020-07-06 15:30:00,126.76,127.06,126.68,127.03,31121.0,110.0981,110.3586,110.0286,110.3326,31121.0
2020-07-07 09:30:00,126.01,126.44,125.99,125.99,13808.0,109.4466,109.8201,109.4293,109.4293,13808.0
2020-07-07 10:00:00,125.9,125.92,125.52,125.58,14082.0,109.3511,109.3685,109.0211,109.0732,14082.0
2020-07-07 10:30:00,125.62,125.62,125.27,125.6,13992.0,109.1079,109.1079,108.8039,109.0905,13992.0
2020-07-07 11:00:00,125.54,125.9,125.44,125.85,9860.0,109.0384,109.3511,108.9516,109.3077,9860.0
2020-07-07 11:30:00,125.79,125.83,125.59,125.69,7669.0,109.2556,109.2903,109.0819,109.1687,7669.0
2020-07-07 12:00:00,125.74,125.81,125.58,125.59,5465.0,109.2121,109.2729,109.0732,109.0819,5465.0
2020-07-07 12:30:00,125.6,125.72,125.56,125.72,3314.0,109.0905,109.1948,109.0558,109.1948,3314.0
2020-07-07 13:00:00,125.8,125.84,125.6,125.84,2973.0,109.2643,109.299,109.0905,109.299,2973.0
2020-07-07 13:30:00,125.78,125.93,125.78,125.89,7036.0,109.2469,109.3772,109.2469,109.3424,7036.0
2020-07-07 14:00:00,125.89,125.9,125.75,125.79,4126.0,109.3424,109.3511,109.2208,109.2556,4126.0
2020-07-07 14:30:00,125.77,125.8,125.59,125.66,6400.0,109.2382,109.2643,109.0819,109.1427,6400.0
2020-07-07 15:00:00,125.68,125.69,125.43,125.49,14790.0,109.16,109.1687,108.9429,108.995,14790.0
2020-07-07 15:30:00,125.48,125.5,124.96,124.96,20397.0,108.9863,109.0037,108.5347,108.5347,20397.0
2020-07-08 09:30:00,125.49,125.49,125.0,125.36,9671.0,108.995,108.995,108.5694,108.8821,9671.0
2020-07-08 10:00:00,125.38,125.5,125.18,125.18,6016.0,108.8995,109.0037,108.7257,108.7257,6016.0
2020-07-08 10:30:00,125.18,125.31,125.09,125.14,5631.0,108.7257,108.8387,108.6476,108.691,5631.0
2020-07-08 11:00:00,125.17,125.17,124.67,124.77,16324.0,108.7171,108.7171,108.2828,108.3696,16324.0
2020-07-08 11:30:00,124.92,125.09,124.91,125.01,1350.0,108.4999,108.6476,108.4912,108.5781,1350.0
2020-07-08 12:00:00,125.09,125.38,124.95,125.27,7073.0,108.6476,108.8995,108.526,108.8039,7073.0
2020-07-08 12:30:00,125.23,125.38,125.15,125.38,3308.0,108.7692,108.8995,108.6997,108.8995,3308.0
2020-07-08 13:00:00,125.38,125.44,125.2,125.2,3162.0,108.8995,108.9516,108.7431,108.7431,3162.0
2020-07-08 13:30:00,125.2,125.31,125.04,125.04,17511.0,108.7431,108.8387,108.6042,108.6042,17511.0
2020-07-08 14:00:00,125.02,125.17,125.02,125.17,8514.0,108.5868,108.7171,108.5868,108.7171,8514.0
2020-07-08 14:30:00,125.11,125.11,124.98,125.1,10279.0,108.6649,108.6649,108.552,108.6563,10279.0
2020-07-08 15:00:00,125.11,125.45,125.06,125.34,10488.0,108.6649,108.9603,108.6215,108.8647,10488.0
2020-07-08 15:30:00,125.32,125.47,125.3,125.38,23001.0,108.8473,108.9776,108.83,108.8995,23001.0
2020-07-09 09:30:00,125.13,125.13,124.23,124.73,17041.0,108.6823,108.6823,107.9006,108.3349,17041.0
2020-07-09 10:00:00,124.7,124.84,124.16,124.3,5795.0,108.3088,108.4304,107.8398,107.9614,5795.0
2020-07-09 10:30:00,124.32,124.34,123.36,123.46,10443.0,107.9788,107.9962,107.145,107.2318,10443.0
2020-07-09 11:00:00,123.48,123.55,122.9,123.15,7224.0,107.2492,107.31,106.7454,106.9626,7224.0
2020-07-09 11:30:00,123.22,123.41,123.09,123.39,4219.0,107.0234,107.1884,106.9105,107.171,4219.0
2020-07-09 12:00:00,123.48,123.74,123.41,123.41,4142.0,107.2492,107.475,107.1884,107.1884,4142.0
2020-07-09 12:30:00,123.34,123.47,123.34,123.43,1748.0,107.1276,107.2405,107.1276,107.2058,1748.0
2020-07-09 13:00:00,123.42,123.71,123.42,123.63,4412.0,107.1971,107.449,107.1971,107.3795,4412.0
2020-07-09 13:30:00,123.62,123.62,123.3,123.34,4161.0,107.3708,107.3708,107.0929,107.1276,4161.0
2020-07-09 14:00:00,123.3,123.63,123.26,123.6,8047.0,107.0929,107.3795,107.0581,107.3534,8047.0
2020-07-09 14:30:00,123.54,123.65,123.41,123.65,4406.0,107.3013,107.3969,107.1884,107.3969,4406.0
2020-07-09 15:00:00,123.66,123.86,123.63,123.69,7895.0,107.4055,107.5793,107.3795,107.4316,7895.0
2020-07-09 15:30:00,123.64,124.08,123.57,123.78,24700.0,107.3882,107.7703,107.3274,107.5098,24700.0
2020-07-10 09:30:00,123.95,124.36,123.57,124.06,7545.0,107.6574,108.0135,107.3274,107.753,7545.0
2020-07-10 10:00:00,123.97,124.29,123.67,124.25,15910.0,107.6748,107.9527,107.4142,107.918,15910.0
2020-07-10 10:30:00,124.25,124.85,124.23,124.72,12679.0,107.918,108.4391,107.9006,108.3262,12679.0
2020-07-10 11:00:00,124.71,124.76,124.24,124.45,18218.0,108.3175,108.361,107.9093,108.0917,18218.0
2020-07-10 11:30:00,124.41,124.59,124.3,124.51,7505.0,108.057,108.2133,107.9614,108.1438,7505.0
2020-07-10 12:00:00,124.56,124.59,124.36,124.4,4502.0,108.1872,108.2133,108.0135,108.0483,4502.0
2020-07-10 12:30:00,124.41,124.5,124.28,124.5,4740.0,108.057,108.1351,107.944,108.1351,4740.0
2020-07-10 13:00:00,124.5,124.65,124.43,124.62,25365.0,108.1351,108.2654,108.0743,108.2394,25365.0
2020-07-10 13:30:00,124.66,124.84,124.64,124.82,6480.0,108.2741,108.4304,108.2567,108.4131,6480.0
2020-07-10 14:00:00,124.86,124.87,124.62,124.65,3901.0,108.4478,108.4565,108.2394,108.2654,3901.0
2020-07-10 14:30:00,124.75,124.96,124.74,124.94,5305.0,108.3523,108.5347,108.3436,108.5173,5305.0
2020-07-10 15:00:00,124.85,124.96,124.79,124.92,6688.0,108.4391,108.5347,108.387,108.4999,6688.0
2020-07-10 15:30:00,124.93,125.05,124.8,124.97,36115.0,108.5086,108.6128,108.3957,108.5434,36115.0
2020-07-13 09:30:00,126.66,126.66,126.14,126.26,10667.0,110.0112,110.0112,109.5596,109.6638,10667.0
2020-07-13 10:00:00,126.25,126.55,126.16,126.47,17972.0,109.6551,109.9157,109.5769,109.8462,17972.0
2020-07-13 10:30:00,126.48,126.52,126.08,126.27,7395.0,109.8549,109.8896,109.5074,109.6725,7395.0
2020-07-13 11:00:00,126.42,126.43,126.24,126.39,3159.0,109.8028,109.8114,109.6464,109.7767,3159.0
2020-07-13 11:30:00,126.33,126.37,126.21,126.31,3514.0,109.7246,109.7593,109.6204,109.7072,3514.0
2020-07-13 12:00:00,126.29,126.36,126.18,126.36,2929.0,109.6898,109.7506,109.5943,109.7506,2929.0
2020-07-13 12:30:00,126.36,126.45,126.3,126.34,6582.0,109.7506,109.8288,109.6985,109.7333,6582.0
2020-07-13 13:00:00,126.41,126.55,126.34,126.49,16806.0,109.7941,109.9157,109.7333,109.8636,16806.0
2020-07-13 13:30:00,126.48,126.63,126.44,126.53,3906.0,109.8549,109.9852,109.8201,109.8983,3906.0
2020-07-13 14:00:00,126.5,126.5,125.83,125.89,21055.0,109.8722,109.8722,109.2903,109.3424,21055.0
2020-07-13 14:30:00,125.92,126.03,125.77,126.03,10634.0,109.3685,109.464,109.2382,109.464,10634.0
2020-07-13 15:00:00,125.99,125.99,125.36,125.5,11991.0,109.4293,109.4293,108.8821,109.0037,11991.0
2020-07-13 15:30:00,125.43,125.45,124.82,125.06,27690.0,108.9429,108.9603,108.4131,108.6215,27690.0
2020-07-14 09:30:00,125.15,125.74,125.15,125.72,7507.0,108.6997,109.2121,108.6997,109.1948,7507.0
2020-07-14 10:00:00,125.71,125.75,125.23,125.75,4663.0,109.1861,109.2208,108.7692,109.2208,4663.0
2020-07-14 10:30:00,125.92,126.14,125.4,125.43,12737.0,109.3685,109.5596,108.9168,108.9429,12737.0
2020-07-14 11:00:00,125.52,125.87,125.52,125.79,9833.0,109.0211,109.3251,109.0211,109.2556,9833.0
2020-07-14 11:30:00,125.73,126.11,125.7,125.89,28262.0,109.2035,109.5335,109.1774,109.3424,28262.0
2020-07-14 12:00:00,125.9,125.93,125.69,125.75,3069.0,109.3511,109.3772,109.1687,109.2208,3069.0
2020-07-14 12:30:00,125.78,125.9,125.72,125.72,2501.0,109.2469,109.3511,109.1948,109.1948,2501.0
2020-07-14 13:00:00,125.68,125.81,125.57,125.74,4078.0,109.16,109.2729,109.0645,109.2121,4078.0
2020-07-14 13:30:00,125.74,126.02,125.74,125.84,4300.0,109.2121,109.4553,109.2121,109.299,4300.0
2020-07-14 14:00:00,125.81,126.27,125.81,126.1,8235.0,109.2729,109.6725,109.2729,109.5248,8235.0
2020-07-14 14:30:00,126.14,126.34,126.03,126.31,17367.0,109.5596,109.7333,109.464,109.7072,17367.0
2020-07-14 15:00:00,126.33,126.39,126.05,126.39,4082.0,109.7246,109.7767,109.4814,109.7767,4082.0
2020-07-14 15:30:00,126.39,126.63,126.23,126.43,24030.0,109.7767,109.9852,109.6377,109.8114,24030.0
2020-07-15 09:30:00,127.82,128.15,127.45,127.6,12183.0,111.0187,111.3054,110.6974,110.8277,12183.0
2020-07-15 10:00:00,127.6,127.83,127.54,127.8,6728.0,110.8277,111.0274,110.7755,111.0014,6728.0
2020-07-15 10:30:00,127.9,127.91,127.79,127.79,9216.0,111.0882,111.0969,110.9927,110.9927,9216.0
2020-07-15 11:00:00,127.7,127.71,127.39,127.55,12968.0,110.9145,110.9232,110.6453,110.7842,12968.0
2020-07-15 11:30:00,127.61,127.61,127.11,127.11,4666.0,110.8363,110.8363,110.4021,110.4021,4666.0
2020-07-15 12:00:00,127.09,127.12,126.95,127.08,2944.0,110.3847,110.4107,110.2631,110.376,2944.0
2020-07-15 12:30:00,127.08,127.16,126.93,127.09,6687.0,110.376,110.4455,110.2457,110.3847,6687.0
2020-07-15 13:00:00,127.08,127.22,127.05,127.2,4659.0,110.376,110.4976,110.3499,110.4802,4659.0
2020-07-15 13:30:00,127.16,127.29,127.07,127.07,3968.0,110.4455,110.5584,110.3673,110.3673,3968.0
2020-07-15 14:00:00,127.02,127.34,127.0,127.26,6169.0,110.3239,110.6018,110.3065,110.5323,6169.0
2020-07-15 14:30:00,127.28,127.29,126.98,126.98,5950.0,110.5497,110.5584,110.2891,110.2891,5950.0
2020-07-15 15:00:00,126.98,127.24,126.95,127.22,10067.0,110.2891,110.515,110.2631,110.4976,10067.0
2020-07-15 15:30:00,127.23,127.46,127.17,127.33,48469.0,110.5063,110.7061,110.4542,110.5931,48469.0
2020-07-16 09:30:00,127.26,127.26,126.46,126.52,22179.0,110.5323,110.5323,109.8375,109.8896,22179.0
2020-07-16 10:00:00,126.52,126.72,126.16,126.66,13417.0,109.8896,110.0633,109.5769,110.0112,13417.0
2020-07-16 10:30:00,126.67,126.75,126.6,126.75,9779.0,110.0199,110.0894,109.9591,110.0894,9779.0
2020-07-16 11:00:00,126.57,126.85,126.54,126.85,5316.0,109.933,110.1762,109.907,110.1762,5316.0
2020-07-16 11:30:00,126.78,126.78,126.49,126.5,8844.0,110.1154,110.1154,109.8636,109.8722,8844.0
2020-07-16 12:00:00,126.49,126.57,126.25,126.29,2668.0,109.8636,109.933,109.6551,109.6898,2668.0
2020-07-16 12:30:00,126.26,126.39,126.22,126.32,5228.0,109.6638,109.7767,109.629,109.7159,5228.0
2020-07-16 13:00:00,126.31,126.76,126.31,126.7,6546.0,109.7072,110.0981,109.7072,110.046,6546.0
2020-07-16 13:30:00,126.76,126.88,126.65,126.66,6034.0,110.0981,110.2023,110.0025,110.0112,6034.0
2020-07-16 14:00:00,126.6,126.72,126.54,126.72,5639.0,109.9591,110.0633,109.907,110.0633,5639.0
2020-07-16 14:30:00,126.67,126.72,126.18,126.24,19700.0,110.0199,110.0633,109.5943,109.6464,19700.0
2020-07-16 15:00:00,126.3,126.55,126.08,126.44,26182.0,109.6985,109.9157,109.5074,109.8201,26182.0
2020-07-16 15:30:00,126.44,126.82,126.36,126.49,27349.0,109.8201,110.1502,109.7506,109.8636,27349.0
2020-07-17 09:30:00,127.08,127.08,126.7,126.93,10163.0,110.376,110.376,110.046,110.2457,10163.0
2020-07-17 10:00:00,126.93,127.08,126.55,126.6,4300.0,110.2457,110.376,109.9157,109.9591,4300.0
2020-07-17 10:30:00,126.58,126.78,126.54,126.78,8064.0,109.9417,110.1154,109.907,110.1154,8064.0
2020-07-17 11:00:00,126.82,126.91,126.79,126.89,9826.0,110.1502,110.2283,110.1241,110.211,9826.0
2020-07-17 11:30:00,126.89,126.91,126.79,126.84,4915.0,110.211,110.2283,110.1241,110.1675,4915.0
2020-07-17 12:00:00,126.88,126.99,126.87,126.9,4174.0,110.2023,110.2978,110.1936,110.2197,4174.0
2020-07-17 12:30:00,126.93,126.97,126.81,126.9,3538.0,110.2457,110.2805,110.1415,110.2197,3538.0
2020-07-17 13:00:00,126.91,126.99,126.81,126.81,2017.0,110.2283,110.2978,110.1415,110.1415,2017.0
2020-07-17 13:30:00,126.92,127.02,126.84,126.85,5992.0,110.237,110.3239,110.1675,110.1762,5992.0
2020-07-17 14:00:00,126.88,126.95,126.84,126.95,2514.0,110.2023,110.2631,110.1675,110.2631,2514.0
2020-07-17 14:30:00,126.91,127.0,126.82,126.96,4800.0,110.2283,110.3065,110.1502,110.2718,4800.0
2020-07-17 15:00:00,126.96,127.18,126.95,127.1,6494.0,110.2718,110.4629,110.2631,110.3934,6494.0
2020-07-17 15:30:00,127.14,127.33,127.06,127.06,21940.0,110.4281,110.5931,110.3586,110.3586,21940.0
2020-07-20 09:30:00,127.18,127.41,127.06,127.34,13618.0,110.4629,110.6626,110.3586,110.6018,13618.0
2020-07-20 10:00:00,127.33,127.46,127.01,127.1,18193.0,110.5931,110.7061,110.3152,110.3934,18193.0
2020-07-20 10:30:00,127.11,127.15,126.94,127.06,13325.0,110.4021,110.4368,110.2544,110.3586,13325.0
2020-07-20 11:00:00,127.06,127.13,127.0,127.0,5451.0,110.3586,110.4194,110.3065,110.3065,5451.0
2020-07-20 11:30:00,126.97,127.05,126.92,127.03,4090.0,110.2805,110.3499,110.237,110.3326,4090.0
2020-07-20 12:00:00,127.04,127.24,126.99,127.24,4751.0,110.3413,110.515,110.2978,110.515,4751.0
2020-07-20 12:30:00,127.24,127.37,127.2,127.35,6602.0,110.515,110.6279,110.4802,110.6105,6602.0
2020-07-20 13:00:00,127.32,127.4,127.31,127.31,3815.0,110.5845,110.6539,110.5758,110.5758,3815.0
2020-07-20 13:30:00,127.35,127.49,127.35,127.49,4985.0,110.6105,110.7321,110.6105,110.7321,4985.0
2020-07-20 14:00:00,127.44,127.5,127.41,127.5,4296.0,110.6887,110.7408,110.6626,110.7408,4296.0
2020-07-20 14:30:00,127.53,127.56,127.45,127.48,2017.0,110.7669,110.7929,110.6974,110.7234,2017.0
2020-07-20 15:00:00,127.49,127.58,127.44,127.56,4557.0,110.7321,110.8103,110.6887,110.7929,4557.0
2020-07-20 15:30:00,127.56,127.64,127.27,127.31,14625.0,110.7929,110.8624,110.541,110.5758,14625.0
2020-07-21 09:30:00,127.23,127.34,126.52,126.95,27026.0,110.5063,110.6018,109.8896,110.2631,27026.0
2020-07-21 10:00:00,126.91,126.91,126.52,126.52,6179.0,110.2283,110.2283,109.8896,109.8896,6179.0
2020-07-21 10:30:00,126.56,126.8,126.45,126.8,3123.0,109.9244,110.1328,109.8288,110.1328,3123.0
2020-07-21 11:00:00,126.9,127.03,126.74,126.98,13385.0,110.2197,110.3326,110.0807,110.2891,13385.0
2020-07-21 11:30:00,127.05,127.05,126.69,126.76,4870.0,110.3499,110.3499,110.0373,110.0981,4870.0
2020-07-21 12:00:00,126.79,126.83,126.71,126.77,5246.0,110.1241,110.1589,110.0546,110.1068,5246.0
2020-07-21 12:30:00,126.88,126.88,126.84,126.84,704.0,110.2023,110.2023,110.1675,110.1675,704.0
2020-07-21 13:00:00,126.89,126.91,126.73,126.73,4909.0,110.211,110.2283,110.072,110.072,4909.0
2020-07-21 13:30:00,126.81,126.84,126.72,126.72,4131.0,110.1415,110.1675,110.0633,110.0633,4131.0
2020-07-21 14:00:00,126.71,126.76,126.62,126.66,5424.0,110.0546,110.0981,109.9765,110.0112,5424.0
2020-07-21 14:30:00,126.61,126.64,126.52,126.6,6802.0,109.9678,109.9938,109.8896,109.9591,6802.0
2020-07-21 15:00:00,126.6,126.64,126.28,126.36,4945.0,109.9591,109.9938,109.6812,109.7506,4945.0
2020-07-21 15:30:00,126.39,126.44,126.16,126.31,14230.0,109.7767,109.8201,109.5769,109.7072,14230.0
2020-07-22 09:30:00,125.76,126.04,125.61,125.78,5440.0,109.2295,109.4727,109.0992,109.2469,5440.0
2020-07-22 10:00:00,125.79,125.87,125.49,125.59,3057.0,109.2556,109.3251,108.995,109.0819,3057.0
2020-07-22 10:30:00,125.6,126.1,125.58,126.07,9766.0,109.0905,109.5248,109.0732,109.4988,9766.0
2020-07-22 11:00:00,126.03,126.08,125.74,126.05,3656.0,109.464,109.5074,109.2121,109.4814,3656.0
2020-07-22 11:30:00,126.03,126.13,126.0,126.02,1968.0,109.464,109.5509,109.438,109.4553,1968.0
2020-07-22 12:00:00,126.03,126.13,125.96,126.08,2267.0,109.464,109.5509,109.4032,109.5074,2267.0
2020-07-22 12:30:00,126.07,126.11,125.97,126.04,2537.0,109.4988,109.5335,109.4119,109.4727,2537.0
2020-07-22 13:00:00,126.03,126.09,125.96,126.04,3296.0,109.464,109.5161,109.4032,109.4727,3296.0
2020-07-22 13:30:00,126.01,126.01,125.8,125.81,7655.0,109.4466,109.4466,109.2643,109.2729,7655.0
2020-07-22 14:00:00,125.84,126.01,125.82,125.95,5639.0,109.299,109.4466,109.2816,109.3945,5639.0
2020-07-22 14:30:00,125.99,126.01,125.81,126.0,3728.0,109.4293,109.4466,109.2729,109.438,3728.0
2020-07-22 15:00:00,126.03,126.23,126.03,126.13,4689.0,109.464,109.6377,109.464,109.5509,4689.0
2020-07-22 15:30:00,126.15,126.39,126.06,126.26,10115.0,109.5682,109.7767,109.4901,109.6638,10115.0
2020-07-23 09:30:00,125.97,126.63,125.97,126.63,8866.0,109.4119,109.9852,109.4119,109.9852,8866.0
2020-07-23 10:00:00,126.58,126.61,126.2,126.5,7317.0,109.9417,109.9678,109.6117,109.8722,7317.0
2020-07-23 10:30:00,126.52,126.81,126.5,126.6,6137.0,109.8896,110.1415,109.8722,109.9591,6137.0
2020-07-23 11:00:00,126.58,126.79,126.42,126.78,4115.0,109.9417,110.1241,109.8028,110.1154,4115.0
2020-07-23 11:30:00,126.7,126.95,126.7,126.95,4240.0,110.046,110.2631,110.046,110.2631,4240.0
2020-07-23 12:00:00,126.84,126.84,126.7,126.75,10795.0,110.1675,110.1675,110.046,110.0894,10795.0
2020-07-23 12:30:00,126.78,126.85,126.65,126.79,6984.0,110.1154,110.1762,110.0025,110.1241,6984.0
2020-07-23 13:00:00,126.82,126.88,126.52,126.66,6306.0,110.1502,110.2023,109.8896,110.0112,6306.0
2020-07-23 13:30:00,126.67,126.71,126.03,126.15,5660.0,110.0199,110.0546,109.464,109.5682,5660.0
2020-07-23 14:00:00,126.03,126.1,125.88,126.09,5304.0,109.464,109.5248,109.3337,109.5161,5304.0
2020-07-23 14:30:00,126.04,126.04,125.74,125.82,3759.0,109.4727,109.4727,109.2121,109.2816,3759.0
2020-07-23 15:00:00,125.95,126.0,125.76,126.0,8662.0,109.3945,109.438,109.2295,109.438,8662.0
2020-07-23 15:30:00,125.91,126.08,125.7,125.86,12560.0,109.3598,109.5074,109.1774,109.3164,12560.0
2020-07-24 09:30:00,125.37,125.83,125.29,125.7,10208.0,108.8908,109.2903,108.8213,109.1774,10208.0
2020-07-24 10:00:00,125.82,126.15,125.77,125.87,2887.0,109.2816,109.5682,109.2382,109.3251,2887.0
2020-07-24 10:30:00,125.97,126.07,125.86,125.96,5542.0,109.4119,109.4988,109.3164,109.4032,5542.0
2020-07-24 11:00:00,125.9,125.96,125.74,125.79,4811.0,109.3511,109.4032,109.2121,109.2556,4811.0
2020-07-24 11:30:00,125.81,125.85,125.72,125.79,6511.0,109.2729,109.3077,109.1948,109.2556,6511.0
2020-07-24 12:00:00,125.77,125.8,125.58,125.79,5479.0,109.2382,109.2643,109.0732,109.2556,5479.0
2020-07-24 12:30:00,125.74,125.75,125.53,125.59,2933.0,109.2121,109.2208,109.0297,109.0819,2933.0
2020-07-24 13:00:00,125.62,125.7,125.3,125.43,5845.0,109.1079,109.1774,108.83,108.9429,5845.0
2020-07-24 13:30:00,125.42,125.42,125.26,125.34,3430.0,108.9342,108.9342,108.7952,108.8647,3430.0
2020-07-24 14:00:00,125.43,125.49,125.23,125.37,8918.0,108.9429,108.995,108.7692,108.8908,8918.0
2020-07-24 14:30:00,125.4,125.55,125.3,125.33,5808.0,108.9168,109.0471,108.83,108.856,5808.0
2020-07-24 15:00:00,125.38,125.56,125.14,125.15,4865.0,108.8995,109.0558,108.691,108.6997,4865.0
2020-07-24 15:30:00,125.13,125.41,125.05,125.23,13510.0,108.6823,108.9255,108.6128,108.7692,13510.0
2020-07-27 09:30:00,126.84,127.72,126.62,127.62,14566.0,110.1675,110.9319,109.9765,110.845,14566.0
2020-07-27 10:00:00,127.62,127.73,127.4,127.73,9649.0,110.845,110.9406,110.6539,110.9406,9649.0
2020-07-27 10:30:00,127.76,127.92,127.71,127.71,5927.0,110.9666,111.1056,110.9232,110.9232,5927.0
2020-07-27 11:00:00,127.76,127.78,127.64,127.64,3818.0,110.9666,110.984,110.8624,110.8624,3818.0
2020-07-27 11:30:00,127.67,127.8,127.47,127.79,6244.0,110.8885,111.0014,110.7147,110.9927,6244.0
2020-07-27 12:00:00,127.83,127.87,127.7,127.87,7438.0,111.0274,111.0622,110.9145,111.0622,7438.0
2020-07-27 12:30:00,127.86,127.93,127.73,127.93,4065.0,111.0535,111.1143,110.9406,111.1143,4065.0
2020-07-27 13:00:00,127.96,128.05,127.83,128.04,3744.0,111.1403,111.2185,111.0274,111.2098,3744.0
2020-07-27 13:30:00,128.04,128.04,127.77,127.83,3660.0,111.2098,111.2098,110.9753,111.0274,3660.0
2020-07-27 14:00:00,127.85,127.91,127.79,127.89,3256.0,111.0448,111.0969,110.9927,111.0795,3256.0
2020-07-27 14:30:00,127.8,127.82,127.6,127.6,6944.0,111.0014,111.0187,110.8277,110.8277,6944.0
2020-07-27 15:00:00,127.66,127.77,127.53,127.74,7693.0,110.8798,110.9753,110.7669,110.9492,7693.0
2020-07-27 15:30:00,127.77,127.79,127.57,127.57,19059.0,110.9753,110.9927,110.8016,110.8016,19059.0
2020-07-28 09:30:00,126.0,126.02,125.25,125.27,19499.0,109.438,109.4553,108.7865,108.8039,19499.0
2020-07-28 10:00:00,125.28,125.8,125.22,125.63,9725.0,108.8126,109.2643,108.7605,109.1166,9725.0
2020-07-28 10:30:00,125.61,125.72,125.45,125.68,3494.0,109.0992,109.1948,108.9603,109.16,3494.0
2020-07-28 11:00:00,125.69,125.87,125.47,125.87,8674.0,109.1687,109.3251,108.9776,109.3251,8674.0
2020-07-28 11:30:00,125.93,125.99,125.79,125.81,2971.0,109.3772,109.4293,109.2556,109.2729,2971.0
2020-07-28 12:00:00,125.86,125.86,125.57,125.64,8816.0,109.3164,109.3164,109.0645,109.1253,8816.0
2020-07-28 12:30:00,125.66,125.75,125.64,125.65,5025.0,109.1427,109.2208,109.1253,109.134,5025.0
2020-07-28 13:00:00,125.65,125.76,125.62,125.69,2050.0,109.134,109.2295,109.1079,109.1687,2050.0
2020-07-28 13:30:00,125.66,125.78,125.62,125.78,3400.0,109.1427,109.2469,109.1079,109.2469,3400.0
2020-07-28 14:00:00,125.84,125.86,125.69,125.81,6524.0,109.299,109.3164,109.1687,109.2729,6524.0
2020-07-28 14:30:00,125.75,125.91,125.74,125.77,4241.0,109.2208,109.3598,109.2121,109.2382,4241.0
2020-07-28 15:00:00,125.72,125.91,125.71,125.84,5223.0,109.1948,109.3598,109.1861,109.299,5223.0
2020-07-28 15:30:00,125.83,125.99,125.45,125.46,21086.0,109.2903,109.4293,108.9603,108.9689,21086.0
2020-07-29 09:30:00,123.38,123.44,123.05,123.32,29010.0,107.1623,107.2145,106.8757,107.1102,29010.0
2020-07-29 10:00:00,123.39,123.98,123.33,123.8,11266.0,107.171,107.6835,107.1189,107.5271,11266.0
2020-07-29 10:30:00,123.77,123.77,123.36,123.67,4820.0,107.5011,107.5011,107.145,107.4142,4820.0
2020-07-29 11:00:00,123.67,123.67,123.5,123.64,8092.0,107.4142,107.4142,107.2666,107.3882,8092.0
2020-07-29 11:30:00,123.66,123.71,123.61,123.62,4069.0,107.4055,107.449,107.3621,107.3708,4069.0
2020-07-29 12:00:00,123.56,123.69,123.55,123.69,4930.0,107.3187,107.4316,107.31,107.4316,4930.0
2020-07-29 12:30:00,123.61,123.76,123.58,123.6,6196.0,107.3621,107.4924,107.3361,107.3534,6196.0
2020-07-29 13:00:00,123.62,123.83,123.6,123.78,6338.0,107.3708,107.5532,107.3534,107.5098,6338.0
2020-07-29 13:30:00,123.77,123.91,123.67,123.86,3620.0,107.5011,107.6227,107.4142,107.5793,3620.0
2020-07-29 14:00:00,123.84,124.08,123.8,124.04,4376.0,107.5619,107.7703,107.5271,107.7356,4376.0
2020-07-29 14:30:00,124.05,124.2,123.95,123.95,5862.0,107.7443,107.8746,107.6574,107.6574,5862.0
2020-07-29 15:00:00,123.88,124.2,123.79,124.04,6852.0,107.5966,107.8746,107.5185,107.7356,6852.0
2020-07-29 15:30:00,124.01,124.18,123.9,123.99,25880.0,107.7095,107.8572,107.614,107.6922,25880.0
2020-07-30 09:30:00,122.0,122.15,121.43,121.45,25120.0,105.9637,106.094,105.4687,105.486,25120.0
2020-07-30 10:00:00,121.29,121.7,121.21,121.4,12945.0,105.3471,105.7032,105.2776,105.4426,12945.0
2020-07-30 10:30:00,121.43,121.68,121.43,121.62,5731.0,105.4687,105.6858,105.4687,105.6337,5731.0
2020-07-30 11:00:00,121.62,121.8,121.53,121.7,12658.0,105.6337,105.79,105.5555,105.7032,12658.0
2020-07-30 11:30:00,121.76,122.07,121.73,121.87,4503.0,105.7553,106.0245,105.7292,105.8508,4503.0
2020-07-30 12:00:00,121.95,122.27,121.84,122.22,6761.0,105.9203,106.1983,105.8248,106.1548,6761.0
2020-07-30 12:30:00,122.19,122.31,122.15,122.16,5555.0,106.1288,106.233,106.094,106.1027,5555.0
2020-07-30 13:00:00,122.15,122.55,122.15,122.25,4877.0,106.094,106.4414,106.094,106.1809,4877.0
2020-07-30 13:30:00,122.23,122.36,122.16,122.26,9854.0,106.1635,106.2764,106.1027,106.1896,9854.0
2020-07-30 14:00:00,122.22,122.35,122.19,122.34,7333.0,106.1548,106.2677,106.1288,106.2591,7333.0
2020-07-30 14:30:00,122.33,122.5,122.31,122.4,4371.0,106.2504,106.398,106.233,106.3112,4371.0
2020-07-30 15:00:00,122.4,122.54,122.32,122.5,6390.0,106.3112,106.4328,106.2417,106.398,6390.0
2020-07-30 15:30:00,122.51,122.66,122.42,122.47,15591.0,106.4067,106.537,106.3285,106.372,15591.0
2020-07-31 09:30:00,120.0,120.22,119.58,119.82,34208.0,104.2266,104.4177,103.8618,104.0703,34208.0
2020-07-31 10:00:00,119.74,119.78,119.11,119.24,19783.0,104.0008,104.0355,103.4536,103.5665,19783.0
2020-07-31 10:30:00,119.25,119.4,119.17,119.27,8021.0,103.5752,103.7055,103.5057,103.5926,8021.0
2020-07-31 11:00:00,119.3,119.5,119.19,119.48,13641.0,103.6186,103.7924,103.5231,103.775,13641.0
2020-07-31 11:30:00,119.49,119.51,118.82,118.86,14047.0,103.7837,103.801,103.2017,103.2365,14047.0
2020-07-31 12:00:00,118.9,118.94,118.72,118.83,8817.0,103.2712,103.306,103.1149,103.2104,8817.0
2020-07-31 12:30:00,118.8,118.81,118.65,118.75,4152.0,103.1844,103.1931,103.0541,103.1409,4152.0
2020-07-31 13:00:00,118.77,118.97,118.68,118.88,6266.0,103.1583,103.332,103.0801,103.2538,6266.0
2020-07-31 13:30:00,118.9,119.01,118.86,118.93,6540.0,103.2712,103.3668,103.2365,103.2973,6540.0
2020-07-31 14:00:00,118.94,119.04,118.87,118.96,8899.0,103.306,103.3928,103.2452,103.3233,8899.0
2020-07-31 14:30:00,118.92,119.31,118.92,119.31,7466.0,103.2886,103.6273,103.2886,103.6273,7466.0
2020-07-31 15:00:00,119.31,119.37,119.27,119.32,9546.0,103.6273,103.6794,103.5926,103.636,9546.0
2020-07-31 15:30:00,119.22,119.35,119.11,119.34,35458.0,103.5492,103.6621,103.4536,103.6534,35458.0
2020-08-03 09:30:00,119.61,120.1,119.51,120.06,37540.0,103.8879,104.3135,103.801,104.2787,37540.0
2020-08-03 10:00:00,120.16,120.77,120.09,120.68,20526.0,104.3656,104.8954,104.3048,104.8172,20526.0
2020-08-03 10:30:00,120.65,120.81,120.56,120.65,6920.0,104.7912,104.9302,104.713,104.7912,6920.0
2020-08-03 11:00:00,120.65,120.84,120.56,120.73,15523.0,104.7912,104.9562,104.713,104.8607,15523.0
2020-08-03 11:30:00,120.75,120.86,120.7,120.77,11362.0,104.878,104.9736,104.8346,104.8954,11362.0
2020-08-03 12:00:00,120.74,120.83,120.67,120.75,9989.0,104.8694,104.9475,104.8086,104.878,9989.0
2020-08-03 12:30:00,120.75,120.86,120.59,120.86,9930.0,104.878,104.9736,104.7391,104.9736,9930.0
2020-08-03 13:00:00,120.85,120.94,120.82,120.91,4763.0,104.9649,105.0431,104.9388,105.017,4763.0
2020-08-03 13:30:00,120.92,121.0,120.81,120.94,6776.0,105.0257,105.0952,104.9302,105.0431,6776.0
2020-08-03 14:00:00,120.98,121.08,120.77,121.07,9521.0,105.0778,105.1647,104.8954,105.156,9521.0
2020-08-03 14:30:00,121.08,121.1,121.0,121.1,4629.0,105.1647,105.182,105.0952,105.182,4629.0
2020-08-03 15:00:00,121.07,121.13,120.88,120.89,9750.0,105.156,105.2081,104.991,104.9996,9750.0
2020-08-03 15:30:00,120.87,120.96,120.74,120.94,20911.0,104.9823,105.0604,104.8694,105.0431,20911.0
2020-08-04 09:30:00,122.93,123.31,122.22,123.06,26778.0,106.7715,107.1015,106.1548,106.8844,26778.0
2020-08-04 10:00:00,123.1,123.39,123.0,123.06,10064.0,106.9192,107.171,106.8323,106.8844,10064.0
2020-08-04 10:30:00,123.07,123.49,123.0,123.49,6534.0,106.8931,107.2579,106.8323,107.2579,6534.0
2020-08-04 11:00:00,123.48,123.55,123.07,123.23,11997.0,107.2492,107.31,106.8931,107.0321,11997.0
2020-08-04 11:30:00,123.27,123.47,123.21,123.32,6931.0,107.0668,107.2405,107.0147,107.1102,6931.0
2020-08-04 12:00:00,123.3,123.35,122.92,123.04,4442.0,107.0929,107.1363,106.7628,106.867,4442.0
2020-08-04 12:30:00,123.12,123.13,122.96,122.96,2538.0,106.9365,106.9452,106.7976,106.7976,2538.0
2020-08-04 13:00:00,122.93,123.11,122.92,122.93,5729.0,106.7715,106.9278,106.7628,106.7715,5729.0
2020-08-04 13:30:00,122.95,123.01,122.8,122.82,7022.0,106.7889,106.841,106.6586,106.676,7022.0
2020-08-04 14:00:00,122.84,122.96,122.78,122.81,4605.0,106.6933,106.7976,106.6412,106.6673,4605.0
2020-08-04 14:30:00,122.67,122.8,122.54,122.74,2957.0,106.5457,106.6586,106.4328,106.6065,2957.0
2020-08-04 15:00:00,122.79,122.92,122.72,122.92,5815.0,106.6499,106.7628,106.5891,106.7628,5815.0
2020-08-04 15:30:00,122.91,123.05,122.82,122.92,14708.0,106.7541,106.8757,106.676,106.7628,14708.0
2020-08-05 09:30:00,125.67,125.83,125.22,125.55,31954.0,109.1513,109.2903,108.7605,109.0471,31954.0
2020-08-05 10:00:00,125.55,125.56,125.05,125.06,19015.0,109.0471,109.0558,108.6128,108.6215,19015.0
2020-08-05 10:30:00,125.09,125.15,124.89,124.94,5638.0,108.6476,108.6997,108.4739,108.5173,5638.0
2020-08-05 11:00:00,124.96,125.16,124.96,125.02,8226.0,108.5347,108.7084,108.5347,108.5868,8226.0
2020-08-05 11:30:00,125.04,125.08,125.04,125.06,2600.0,108.6042,108.6389,108.6042,108.6215,2600.0
2020-08-05 12:00:00,125.07,125.07,124.73,124.73,4094.0,108.6302,108.6302,108.3349,108.3349,4094.0
2020-08-05 12:30:00,124.74,124.96,124.72,124.93,3325.0,108.3436,108.5347,108.3262,108.5086,3325.0
2020-08-05 13:00:00,124.95,124.96,124.86,124.87,3694.0,108.526,108.5347,108.4478,108.4565,3694.0
2020-08-05 13:30:00,124.86,124.86,124.76,124.79,4191.0,108.4478,108.4478,108.361,108.387,4191.0
2020-08-05 14:00:00,124.8,124.93,124.76,124.81,2800.0,108.3957,108.5086,108.361,108.4044,2800.0
2020-08-05 14:30:00,124.81,124.82,124.66,124.66,4684.0,108.4044,108.4131,108.2741,108.2741,4684.0
2020-08-05 15:00:00,124.66,124.79,124.66,124.71,3342.0,108.2741,108.387,108.2741,108.3175,3342.0
2020-08-05 15:30:00,124.69,124.83,124.56,124.81,17148.0,108.3002,108.4218,108.1872,108.4044,17148.0
2020-08-06 09:30:00,128.58,129.5,127.62,127.76,36950.0,111.6788,112.4779,110.845,110.9666,36950.0
2020-08-06 10:00:00,127.89,127.89,127.6,127.78,10086.0,111.0795,111.0795,110.8277,110.984,10086.0
2020-08-06 10:30:00,127.72,127.94,127.64,127.94,14673.0,110.9319,111.123,110.8624,111.123,14673.0
2020-08-06 11:00:00,127.98,128.15,127.96,128.1,10090.0,111.1577,111.3054,111.1403,111.2619,10090.0
2020-08-06 11:30:00,128.07,128.19,127.89,128.18,7470.0,111.2359,111.3401,111.0795,111.3314,7470.0
2020-08-06 12:00:00,128.16,128.28,128.06,128.06,6367.0,111.314,111.4183,111.2272,111.2272,6367.0
2020-08-06 12:30:00,128.06,128.26,127.98,128.26,7658.0,111.2272,111.4009,111.1577,111.4009,7658.0
2020-08-06 13:00:00,128.22,128.22,127.99,128.11,3583.0,111.3662,111.3662,111.1664,111.2706,3583.0
2020-08-06 13:30:00,128.19,128.3,128.07,128.19,9854.0,111.3401,111.4356,111.2359,111.3401,9854.0
2020-08-06 14:00:00,128.25,128.3,128.1,128.19,4245.0,111.3922,111.4356,111.2619,111.3401,4245.0
2020-08-06 14:30:00,128.2,128.49,128.17,128.42,4192.0,111.3488,111.6007,111.3227,111.5399,4192.0
2020-08-06 15:00:00,128.49,128.64,128.35,128.52,7164.0,111.6007,111.7309,111.4791,111.6267,7164.0
2020-08-06 15:30:00,128.6,128.65,128.33,128.34,29454.0,111.6962,111.7396,111.4617,111.4704,29454.0
2020-08-07 09:30:00,130.0,130.0,129.56,129.82,44656.0,112.9122,112.9122,112.53,112.7558,44656.0
2020-08-07 10:00:00,129.71,129.77,129.43,129.6,11964.0,112.6603,112.7124,112.4171,112.5648,11964.0
2020-08-07 10:30:00,129.67,129.92,129.67,129.71,6631.0,112.6256,112.8427,112.6256,112.6603,6631.0
2020-08-07 11:00:00,129.72,129.78,129.47,129.55,9783.0,112.669,112.7211,112.4518,112.5213,9783.0
2020-08-07 11:30:00,129.54,129.62,129.39,129.45,5736.0,112.5126,112.5821,112.3824,112.4345,5736.0
2020-08-07 12:00:00,129.42,129.59,129.37,129.57,5220.0,112.4084,112.5561,112.365,112.5387,5220.0
2020-08-07 12:30:00,129.55,129.72,129.51,129.51,3540.0,112.5213,112.669,112.4866,112.4866,3540.0
2020-08-07 13:00:00,129.44,129.45,129.21,129.38,4726.0,112.4258,112.4345,112.226,112.3737,4726.0
2020-08-07 13:30:00,129.37,129.52,129.34,129.47,5105.0,112.365,112.4953,112.3389,112.4518,5105.0
2020-08-07 14:00:00,129.51,129.51,129.33,129.41,5794.0,112.4866,112.4866,112.3303,112.3997,5794.0
2020-08-07 14:30:00,129.4,129.57,129.38,129.52,2946.0,112.3911,112.5387,112.3737,112.4953,2946.0
2020-08-07 15:00:00,129.47,129.75,129.46,129.67,7016.0,112.4518,112.695,112.4432,112.6256,7016.0
2020-08-07 15:30:00,129.68,130.0,129.67,130.0,38485.0,112.6342,112.9122,112.6256,112.9122,38485.0
2020-08-10 09:30:00,130.0,130.59,130.0,130.43,20727.0,112.9122,113.4246,112.9122,113.2857,20727.0
2020-08-10 10:00:00,130.4,130.6,130.09,130.38,18273.0,113.2596,113.4333,112.9904,113.2422,18273.0
2020-08-10 10:30:00,130.4,130.5,130.06,130.07,8865.0,113.2596,113.3465,112.9643,112.973,8865.0
2020-08-10 11:00:00,130.02,130.21,129.96,130.18,9177.0,112.9296,113.0946,112.8774,113.0685,9177.0
2020-08-10 11:30:00,130.18,130.43,130.18,130.43,2065.0,113.0685,113.2857,113.0685,113.2857,2065.0
2020-08-10 12:00:00,130.37,130.42,130.1,130.1,3166.0,113.2335,113.277,112.999,112.999,3166.0
2020-08-10 12:30:00,130.1,130.42,130.1,130.42,4838.0,112.999,113.277,112.999,113.277,4838.0
2020-08-10 13:00:00,130.41,130.54,130.28,130.31,4104.0,113.2683,113.3812,113.1554,113.1814,4104.0
2020-08-10 13:30:00,130.35,130.46,130.35,130.46,2720.0,113.2162,113.3117,113.2162,113.3117,2720.0
2020-08-10 14:00:00,130.46,130.58,130.38,130.49,7838.0,113.3117,113.4159,113.2422,113.3378,7838.0
2020-08-10 14:30:00,130.51,130.59,130.45,130.53,6437.0,113.3551,113.4246,113.303,113.3725,6437.0
2020-08-10 15:00:00,130.55,130.59,130.48,130.59,6791.0,113.3899,113.4246,113.3291,113.4246,6791.0
2020-08-10 15:30:00,130.58,130.64,130.47,130.6,25299.0,113.4159,113.4681,113.3204,113.4333,25299.0
2020-08-11 09:30:00,135.0,135.17,134.42,134.93,55694.0,117.255,117.4026,116.7512,117.1942,55694.0
2020-08-11 10:00:00,134.84,135.07,134.67,135.03,30174.0,117.116,117.3158,116.9683,117.281,30174.0
2020-08-11 10:30:00,135.02,135.03,134.66,134.66,10295.0,117.2723,117.281,116.9597,116.9597,10295.0
2020-08-11 11:00:00,134.7,134.83,134.55,134.7,10777.0,116.9944,117.1073,116.8641,116.9944,10777.0
2020-08-11 11:30:00,134.67,134.84,134.5,134.66,3000.0,116.9683,117.116,116.8207,116.9597,3000.0
2020-08-11 12:00:00,134.67,134.78,134.54,134.71,14633.0,116.9683,117.0639,116.8554,117.0031,14633.0
2020-08-11 12:30:00,134.71,134.83,134.6,134.61,5653.0,117.0031,117.1073,116.9075,116.9162,5653.0
2020-08-11 13:00:00,134.6,134.64,134.5,134.59,3726.0,116.9075,116.9423,116.8207,116.8989,3726.0
2020-08-11 13:30:00,134.54,134.68,134.42,134.64,6134.0,116.8554,116.977,116.7512,116.9423,6134.0
2020-08-11 14:00:00,134.61,134.64,134.34,134.34,4872.0,116.9162,116.9423,116.6817,116.6817,4872.0
2020-08-11 14:30:00,134.34,134.51,134.24,134.46,13827.0,116.6817,116.8294,116.5949,116.7859,13827.0
2020-08-11 15:00:00,134.44,134.44,133.87,134.05,8017.0,116.7686,116.7686,116.2735,116.4298,8017.0
2020-08-11 15:30:00,134.09,134.14,133.56,133.82,32338.0,116.4646,116.508,116.0042,116.2301,32338.0
2020-08-12 09:30:00,136.87,136.87,136.16,136.36,35177.0,118.8792,118.8792,118.2625,118.4362,35177.0
2020-08-12 10:00:00,136.39,136.65,136.23,136.65,24509.0,118.4623,118.6881,118.3233,118.6881,24509.0
2020-08-12 10:30:00,136.65,136.82,136.57,136.77,12691.0,118.6881,118.8357,118.6186,118.7923,12691.0
2020-08-12 11:00:00,136.76,136.91,136.65,136.69,13024.0,118.7836,118.9139,118.6881,118.7228,13024.0
2020-08-12 11:30:00,136.76,136.77,136.42,136.47,11355.0,118.7836,118.7923,118.4883,118.5317,11355.0
2020-08-12 12:00:00,136.48,136.69,136.47,136.66,9807.0,118.5404,118.7228,118.5317,118.6968,9807.0
2020-08-12 12:30:00,136.67,136.7,136.51,136.51,4969.0,118.7054,118.7315,118.5665,118.5665,4969.0
2020-08-12 13:00:00,136.52,136.53,136.32,136.41,6102.0,118.5752,118.5838,118.4015,118.4796,6102.0
2020-08-12 13:30:00,136.51,136.63,136.48,136.6,3420.0,118.5665,118.6707,118.5404,118.6446,3420.0
2020-08-12 14:00:00,136.65,136.69,136.6,136.66,9627.0,118.6881,118.7228,118.6446,118.6968,9627.0
2020-08-12 14:30:00,136.64,136.75,136.64,136.7,11060.0,118.6794,118.7749,118.6794,118.7315,11060.0
2020-08-12 15:00:00,136.72,136.72,136.56,136.59,8933.0,118.7489,118.7489,118.6099,118.636,8933.0
2020-08-12 15:30:00,136.61,136.74,136.42,136.47,24386.0,118.6533,118.7662,118.4883,118.5317,24386.0
2020-08-13 09:30:00,136.25,136.34,135.95,136.21,14068.0,118.3407,118.4188,118.0801,118.3059,14068.0
2020-08-13 10:00:00,136.12,136.33,135.96,135.98,13407.0,118.2277,118.4101,118.0888,118.1061,13407.0
2020-08-13 10:30:00,135.97,135.99,135.78,135.88,8226.0,118.0975,118.1148,117.9324,118.0193,8226.0
2020-08-13 11:00:00,135.92,136.01,135.85,135.9,5371.0,118.054,118.1322,117.9932,118.0367,5371.0
2020-08-13 11:30:00,135.86,135.89,135.68,135.7,3850.0,118.0019,118.028,117.8456,117.8629,3850.0
2020-08-13 12:00:00,135.76,135.84,135.7,135.77,6030.0,117.9151,117.9845,117.8629,117.9237,6030.0
2020-08-13 12:30:00,135.79,135.93,135.75,135.92,6677.0,117.9411,118.0627,117.9064,118.054,6677.0
2020-08-13 13:00:00,135.95,136.0,135.81,135.84,4712.0,118.0801,118.1235,117.9585,117.9845,4712.0
2020-08-13 13:30:00,135.86,135.87,135.6,135.76,3664.0,118.0019,118.0106,117.7761,117.9151,3664.0
2020-08-13 14:00:00,135.69,135.77,135.49,135.53,3933.0,117.8543,117.9237,117.6806,117.7153,3933.0
2020-08-13 14:30:00,135.46,135.58,135.28,135.47,5409.0,117.6545,117.7587,117.4982,117.6632,5409.0
2020-08-13 15:00:00,135.47,135.67,135.36,135.59,13205.0,117.6632,117.8369,117.5676,117.7674,13205.0
2020-08-13 15:30:00,135.57,135.64,135.49,135.64,22613.0,117.75,117.8108,117.6806,117.8108,22613.0
2020-08-14 09:30:00,133.74,134.07,133.6,134.06,12325.0,116.1606,116.4472,116.039,116.4385,12325.0
2020-08-14 10:00:00,134.17,134.21,133.84,133.88,6031.0,116.5341,116.5688,116.2474,116.2822,6031.0
2020-08-14 10:30:00,133.91,134.36,133.91,134.25,6975.0,116.3082,116.6991,116.3082,116.6035,6975.0
2020-08-14 11:00:00,134.26,134.47,134.25,134.42,2661.0,116.6122,116.7946,116.6035,116.7512,2661.0
2020-08-14 11:30:00,134.39,134.49,134.32,134.38,2707.0,116.7251,116.812,116.6643,116.7165,2707.0
2020-08-14 12:00:00,134.28,134.41,134.22,134.35,3731.0,116.6296,116.7425,116.5775,116.6904,3731.0
2020-08-14 12:30:00,134.35,134.42,134.25,134.31,2632.0,116.6904,116.7512,116.6035,116.6557,2632.0
2020-08-14 13:00:00,134.35,134.44,134.21,134.44,2416.0,116.6904,116.7686,116.5688,116.7686,2416.0
2020-08-14 13:30:00,134.48,134.48,134.36,134.38,2225.0,116.8033,116.8033,116.6991,116.7165,2225.0
2020-08-14 14:00:00,134.36,134.39,134.31,134.36,2307.0,116.6991,116.7251,116.6557,116.6991,2307.0
2020-08-14 14:30:00,134.37,134.4,134.11,134.11,3961.0,116.7078,116.7338,116.4819,116.4819,3961.0
2020-08-14 15:00:00,134.15,134.24,134.12,134.24,4260.0,116.5167,116.5949,116.4906,116.5949,4260.0
2020-08-14 15:30:00,134.24,134.27,134.09,134.22,18744.0,116.5949,116.6209,116.4646,116.5775,18744.0
2020-08-17 09:30:00,134.95,135.55,134.91,134.91,14418.0,117.2115,117.7327,117.1768,117.1768,14418.0
2020-08-17 10:00:00,134.97,134.97,134.7,134.89,10325.0,117.2289,117.2289,116.9944,117.1594,10325.0
2020-08-17 10:30:00,134.91,134.92,134.77,134.88,7779.0,117.1768,117.1855,117.0552,117.1507,7779.0
2020-08-17 11:00:00,134.82,134.86,134.63,134.81,8757.0,117.0986,117.1334,116.9336,117.0899,8757.0
2020-08-17 11:30:00,134.76,134.76,134.59,134.66,7733.0,117.0465,117.0465,116.8989,116.9597,7733.0
2020-08-17 12:00:00,134.64,134.69,134.57,134.6,3050.0,116.9423,116.9857,116.8815,116.9075,3050.0
2020-08-17 12:30:00,134.58,134.97,134.57,134.96,5567.0,116.8902,117.2289,116.8815,117.2202,5567.0
2020-08-17 13:00:00,134.92,135.04,134.87,135.04,11709.0,117.1855,117.2897,117.142,117.2897,11709.0
2020-08-17 13:30:00,135.06,135.23,134.99,135.07,5061.0,117.3071,117.4547,117.2463,117.3158,5061.0
2020-08-17 14:00:00,135.09,135.2,135.05,135.11,6165.0,117.3331,117.4287,117.2984,117.3505,6165.0
2020-08-17 14:30:00,135.13,135.22,135.13,135.22,5149.0,117.3679,117.446,117.3679,117.446,5149.0
2020-08-17 15:00:00,135.2,135.33,135.18,135.28,5061.0,117.4287,117.5416,117.4113,117.4982,5061.0
2020-08-17 15:30:00,135.26,135.56,135.25,135.56,17063.0,117.4808,117.7414,117.4721,117.7414,17063.0
2020-08-18 09:30:00,136.22,136.58,136.22,136.41,9673.0,118.3146,118.6273,118.3146,118.4796,9673.0
2020-08-18 10:00:00,136.28,136.36,135.9,135.9,5063.0,118.3667,118.4362,118.0367,118.0367,5063.0
2020-08-18 10:30:00,135.9,135.98,135.87,135.97,3505.0,118.0367,118.1061,118.0106,118.0975,3505.0
2020-08-18 11:00:00,136.04,136.27,135.94,136.19,3600.0,118.1583,118.358,118.0714,118.2885,3600.0
2020-08-18 11:30:00,136.22,136.22,136.11,136.2,1986.0,118.3146,118.3146,118.2191,118.2972,1986.0
2020-08-18 12:00:00,136.24,136.28,136.07,136.09,2048.0,118.332,118.3667,118.1843,118.2017,2048.0
2020-08-18 12:30:00,136.14,136.27,136.14,136.27,1699.0,118.2451,118.358,118.2451,118.358,1699.0
2020-08-18 13:00:00,136.25,136.32,136.23,136.27,2370.0,118.3407,118.4015,118.3233,118.358,2370.0
2020-08-18 13:30:00,136.28,136.31,136.23,136.29,3821.0,118.3667,118.3928,118.3233,118.3754,3821.0
2020-08-18 14:00:00,136.31,136.32,136.29,136.32,550.0,118.3928,118.4015,118.3754,118.4015,550.0
2020-08-18 14:30:00,136.3,136.33,136.24,136.28,2225.0,118.3841,118.4101,118.332,118.3667,2225.0
2020-08-18 15:00:00,136.28,136.33,136.17,136.2,3265.0,118.3667,118.4101,118.2712,118.2972,3265.0
2020-08-18 15:30:00,136.22,136.22,135.98,136.08,10264.0,118.3146,118.3146,118.1061,118.193,10264.0
2020-08-19 09:30:00,136.23,136.5,136.23,136.5,8525.0,118.3233,118.5578,118.3233,118.5578,8525.0
2020-08-19 10:00:00,136.44,136.48,136.11,136.13,3221.0,118.5057,118.5404,118.2191,118.2364,3221.0
2020-08-19 10:30:00,136.14,136.25,136.01,136.1,4192.0,118.2451,118.3407,118.1322,118.2104,4192.0
2020-08-19 11:00:00,136.08,136.08,135.85,136.02,2635.0,118.193,118.193,117.9932,118.1409,2635.0
2020-08-19 11:30:00,136.04,136.36,136.04,136.26,4808.0,118.1583,118.4362,118.1583,118.3493,4808.0
2020-08-19 12:00:00,136.22,136.22,135.99,136.01,2363.0,118.3146,118.3146,118.1148,118.1322,2363.0
2020-08-19 12:30:00,136.03,136.08,135.91,135.91,2068.0,118.1496,118.193,118.0453,118.0453,2068.0
2020-08-19 13:00:00,135.91,135.98,135.85,135.88,2639.0,118.0453,118.1061,117.9932,118.0193,2639.0
2020-08-19 13:30:00,135.84,136.1,135.82,136.09,8331.0,117.9845,118.2104,117.9672,118.2017,8331.0
2020-08-19 14:00:00,136.03,136.07,135.49,135.72,5860.0,118.1496,118.1843,117.6806,117.8803,5860.0
2020-08-19 14:30:00,135.67,135.83,135.53,135.79,6145.0,117.8369,117.9759,117.7153,117.9411,6145.0
2020-08-19 15:00:00,135.84,135.85,135.47,135.55,5912.0,117.9845,117.9932,117.6632,117.7327,5912.0
2020-08-19 15:30:00,135.55,135.58,135.14,135.21,15263.0,117.7327,117.7587,117.3766,117.4374,15263.0
2020-08-20 09:30:00,133.73,133.9,133.6,133.87,8799.0,116.1519,116.2995,116.039,116.2735,8799.0
2020-08-20 10:00:00,133.95,133.98,133.75,133.98,1452.0,116.343,116.369,116.1693,116.369,1452.0
2020-08-20 10:30:00,133.97,133.98,133.75,133.76,5227.0,116.3603,116.369,116.1693,116.178,5227.0
2020-08-20 11:00:00,133.77,133.98,133.67,133.89,6398.0,116.1866,116.369,116.0998,116.2909,6398.0
2020-08-20 11:30:00,133.98,134.05,133.91,134.01,3372.0,116.369,116.4298,116.3082,116.3951,3372.0
2020-08-20 12:00:00,133.98,134.11,133.97,134.05,13492.0,116.369,116.4819,116.3603,116.4298,13492.0
2020-08-20 12:30:00,133.99,133.99,133.87,133.87,2926.0,116.3777,116.3777,116.2735,116.2735,2926.0
2020-08-20 13:00:00,133.91,133.98,133.81,133.92,4063.0,116.3082,116.369,116.2214,116.3169,4063.0
2020-08-20 13:30:00,133.85,133.95,133.85,133.92,1698.0,116.2561,116.343,116.2561,116.3169,1698.0
2020-08-20 14:00:00,133.94,134.01,133.91,134.01,2506.0,116.3343,116.3951,116.3082,116.3951,2506.0
2020-08-20 14:30:00,134.01,134.11,133.98,134.06,3293.0,116.3951,116.4819,116.369,116.4385,3293.0
2020-08-20 15:00:00,134.15,134.25,134.05,134.06,3168.0,116.5167,116.6035,116.4298,116.4385,3168.0
2020-08-20 15:30:00,134.09,134.22,134.06,134.1,18739.0,116.4646,116.5775,116.4385,116.4733,18739.0
2020-08-21 09:30:00,133.22,133.53,133.11,133.21,13300.0,115.7089,115.9782,115.6134,115.7002,13300.0
2020-08-21 10:00:00,133.3,133.47,133.18,133.26,7388.0,115.7784,115.9261,115.6742,115.7437,7388.0
2020-08-21 10:30:00,133.36,133.5,133.35,133.48,3071.0,115.8305,115.9521,115.8218,115.9348,3071.0
2020-08-21 11:00:00,133.35,133.39,133.15,133.39,2945.0,115.8218,115.8566,115.6481,115.8566,2945.0
2020-08-21 11:30:00,133.39,133.43,133.18,133.2,4915.0,115.8566,115.8913,115.6742,115.6916,4915.0
2020-08-21 12:00:00,133.12,133.3,133.12,133.27,3253.0,115.6221,115.7784,115.6221,115.7524,3253.0
2020-08-21 12:30:00,133.22,133.29,133.15,133.29,5449.0,115.7089,115.7697,115.6481,115.7697,5449.0
2020-08-21 13:00:00,133.24,133.39,133.23,133.28,2294.0,115.7263,115.8566,115.7176,115.761,2294.0
2020-08-21 13:30:00,133.33,133.49,133.29,133.48,2244.0,115.8045,115.9434,115.7697,115.9348,2244.0
2020-08-21 14:00:00,133.5,133.66,133.49,133.63,3377.0,115.9521,116.0911,115.9434,116.065,3377.0
2020-08-21 14:30:00,133.7,133.79,133.61,133.69,3623.0,116.1258,116.204,116.0477,116.1172,3623.0
2020-08-21 15:00:00,133.74,133.85,133.7,133.72,8496.0,116.1606,116.2561,116.1258,116.1432,8496.0
2020-08-21 15:30:00,133.68,133.91,133.61,133.81,18853.0,116.1085,116.3082,116.0477,116.2214,18853.0
2020-08-24 09:30:00,134.65,134.82,134.37,134.44,11901.0,116.951,117.0986,116.7078,116.7686,11901.0
2020-08-24 10:00:00,134.42,134.83,134.38,134.74,11254.0,116.7512,117.1073,116.7165,117.0291,11254.0
2020-08-24 10:30:00,134.77,135.32,134.77,135.32,10301.0,117.0552,117.5329,117.0552,117.5329,10301.0
2020-08-24 11:00:00,135.32,135.45,134.96,135.11,19097.0,117.5329,117.6458,117.2202,117.3505,19097.0
2020-08-24 11:30:00,135.03,135.04,134.94,134.96,4272.0,117.281,117.2897,117.2028,117.2202,4272.0
2020-08-24 12:00:00,135.05,135.05,134.92,134.93,2975.0,117.2984,117.2984,117.1855,117.1942,2975.0
2020-08-24 12:30:00,134.91,134.93,134.83,134.89,3830.0,117.1768,117.1942,117.1073,117.1594,3830.0
2020-08-24 13:00:00,134.88,134.96,134.86,134.95,2758.0,117.1507,117.2202,117.1334,117.2115,2758.0
2020-08-24 13:30:00,134.91,134.91,134.68,134.7,4143.0,117.1768,117.1768,116.977,116.9944,4143.0
2020-08-24 14:00:00,134.65,134.84,134.65,134.76,3637.0,116.951,117.116,116.951,117.0465,3637.0
2020-08-24 14:30:00,134.72,134.76,134.56,134.62,2807.0,117.0118,117.0465,116.8728,116.9249,2807.0
2020-08-24 15:00:00,134.58,134.72,134.55,134.66,3967.0,116.8902,117.0118,116.8641,116.9597,3967.0
2020-08-24 15:30:00,134.65,134.9,134.62,134.78,16220.0,116.951,117.1681,116.9249,117.0639,16220.0
2020-08-25 09:30:00,135.0,135.2,134.68,134.96,10804.0,117.255,117.4287,116.977,117.2202,10804.0
2020-08-25 10:00:00,134.95,135.05,134.66,134.78,10938.0,117.2115,117.2984,116.9597,117.0639,10938.0
2020-08-25 10:30:00,134.68,134.82,134.55,134.62,7908.0,116.977,117.0986,116.8641,116.9249,7908.0
2020-08-25 11:00:00,134.62,134.71,134.52,134.66,5489.0,116.9249,117.0031,116.8381,116.9597,5489.0
2020-08-25 11:30:00,134.64,134.64,134.41,134.44,4623.0,116.9423,116.9423,116.7425,116.7686,4623.0
2020-08-25 12:00:00,134.46,134.5,134.23,134.32,5211.0,116.7859,116.8207,116.5862,116.6643,5211.0
2020-08-25 12:30:00,134.27,134.33,134.13,134.22,4773.0,116.6209,116.673,116.4993,116.5775,4773.0
2020-08-25 13:00:00,134.17,134.33,134.16,134.29,2945.0,116.5341,116.673,116.5254,116.6383,2945.0
2020-08-25 13:30:00,134.29,134.44,134.28,134.44,3333.0,116.6383,116.7686,116.6296,116.7686,3333.0
2020-08-25 14:00:00,134.43,134.52,134.4,134.51,1504.0,116.7599,116.8381,116.7338,116.8294,1504.0
2020-08-25 14:30:00,134.54,134.63,134.4,134.61,3414.0,116.8554,116.9336,116.7338,116.9162,3414.0
2020-08-25 15:00:00,134.55,134.77,134.53,134.77,2664.0,116.8641,117.0552,116.8467,117.0552,2664.0
2020-08-25 15:30:00,134.75,134.88,134.67,134.79,14973.0,117.0378,117.1507,116.9683,117.0726,14973.0
2020-08-26 09:30:00,134.4,134.4,133.99,134.34,16090.0,116.7338,116.7338,116.3777,116.6817,16090.0
2020-08-26 10:00:00,134.27,134.49,134.27,134.46,4820.0,116.6209,116.812,116.6209,116.7859,4820.0
2020-08-26 10:30:00,134.48,134.57,134.42,134.47,3228.0,116.8033,116.8815,116.7512,116.7946,3228.0
2020-08-26 11:00:00,134.45,134.61,134.39,134.59,3849.0,116.7773,116.9162,116.7251,116.8989,3849.0
2020-08-26 11:30:00,134.55,134.68,134.55,134.62,2355.0,116.8641,116.977,116.8641,116.9249,2355.0
2020-08-26 12:00:00,134.64,134.87,134.59,134.87,2804.0,116.9423,117.142,116.8989,117.142,2804.0
2020-08-26 12:30:00,134.87,134.95,134.82,134.86,2059.0,117.142,117.2115,117.0986,117.1334,2059.0
2020-08-26 13:00:00,134.84,134.92,134.68,134.73,3667.0,117.116,117.1855,116.977,117.0205,3667.0
2020-08-26 13:30:00,134.78,134.9,134.78,134.9,2988.0,117.0639,117.1681,117.0639,117.1681,2988.0
2020-08-26 14:00:00,134.92,135.07,134.87,134.98,5897.0,117.1855,117.3158,117.142,117.2376,5897.0
2020-08-26 14:30:00,134.98,135.05,134.76,134.86,4303.0,117.2376,117.2984,117.0465,117.1334,4303.0
2020-08-26 15:00:00,134.75,134.97,134.73,134.97,2276.0,117.0378,117.2289,117.0205,117.2289,2276.0
2020-08-26 15:30:00,134.95,134.97,134.78,134.89,13512.0,117.2115,117.2289,117.0639,117.1594,13512.0
2020-08-27 09:30:00,134.17,134.17,133.58,134.04,16590.0,116.5341,116.5341,116.0216,116.4211,16590.0
2020-08-27 10:00:00,134.08,134.08,133.36,133.83,7283.0,116.4559,116.4559,115.8305,116.2388,7283.0
2020-08-27 10:30:00,134.08,134.13,133.56,134.12,10739.0,116.4559,116.4993,116.0042,116.4906,10739.0
2020-08-27 11:00:00,134.13,134.14,133.72,133.87,13615.0,116.4993,116.508,116.1432,116.2735,13615.0
2020-08-27 11:30:00,133.87,134.23,133.71,134.05,5055.0,116.2735,116.5862,116.1345,116.4298,5055.0
2020-08-27 12:00:00,134.05,134.1,133.69,133.8,3246.0,116.4298,116.4733,116.1172,116.2127,3246.0
2020-08-27 12:30:00,133.7,133.7,133.17,133.34,2992.0,116.1258,116.1258,115.6655,115.8132,2992.0
2020-08-27 13:00:00,133.3,133.62,133.3,133.62,2256.0,115.7784,116.0564,115.7784,116.0564,2256.0
2020-08-27 13:30:00,133.65,133.67,133.47,133.66,3421.0,116.0824,116.0998,115.9261,116.0911,3421.0
2020-08-27 14:00:00,133.61,133.94,133.61,133.94,7665.0,116.0477,116.3343,116.0477,116.3343,7665.0
2020-08-27 14:30:00,133.87,133.94,133.77,133.88,3402.0,116.2735,116.3343,116.1866,116.2822,3402.0
2020-08-27 15:00:00,133.96,133.98,133.86,133.92,3433.0,116.3517,116.369,116.2648,116.3169,3433.0
2020-08-27 15:30:00,133.92,133.92,133.59,133.62,18147.0,116.3169,116.3169,116.0303,116.0564,18147.0
2020-08-28 09:30:00,134.03,134.29,133.91,134.22,15770.0,116.4125,116.6383,116.3082,116.5775,15770.0
2020-08-28 10:00:00,134.19,134.22,133.57,133.86,2991.0,116.5514,116.5775,116.0129,116.2648,2991.0
2020-08-28 10:30:00,133.88,133.9,133.73,133.82,4260.0,116.2822,116.2995,116.1519,116.2301,4260.0
2020-08-28 11:00:00,133.75,133.98,133.75,133.91,2464.0,116.1693,116.369,116.1693,116.3082,2464.0
2020-08-28 11:30:00,133.84,134.08,133.82,134.0,4109.0,116.2474,116.4559,116.2301,116.3864,4109.0
2020-08-28 12:00:00,134.0,134.15,133.93,134.06,3516.0,116.3864,116.5167,116.3256,116.4385,3516.0
2020-08-28 12:30:00,134.06,134.1,133.97,134.1,1512.0,116.4385,116.4733,116.3603,116.4733,1512.0
2020-08-28 13:00:00,134.1,134.11,133.78,133.79,2157.0,116.4733,116.4819,116.1953,116.204,2157.0
2020-08-28 13:30:00,133.65,133.72,133.62,133.69,2559.0,116.0824,116.1432,116.0564,116.1172,2559.0
2020-08-28 14:00:00,133.66,133.85,133.65,133.81,2355.0,116.0911,116.2561,116.0824,116.2214,2355.0
2020-08-28 14:30:00,133.77,133.83,133.68,133.79,3057.0,116.1866,116.2388,116.1085,116.204,3057.0
2020-08-28 15:00:00,133.86,133.94,133.84,133.9,4508.0,116.2648,116.3343,116.2474,116.2995,4508.0
2020-08-28 15:30:00,133.87,134.09,133.84,133.97,12594.0,116.2735,116.4646,116.2474,116.3603,12594.0
2020-08-31 09:30:00,133.12,133.12,132.0,132.06,22014.0,115.6221,115.6221,114.6493,114.7014,22014.0
2020-08-31 10:00:00,132.04,132.44,131.88,132.41,14535.0,114.684,115.0315,114.5451,115.0054,14535.0
2020-08-31 10:30:00,132.5,132.55,132.19,132.42,6665.0,115.0836,115.127,114.8143,115.0141,6665.0
2020-08-31 11:00:00,132.44,132.55,132.06,132.06,6314.0,115.0315,115.127,114.7014,114.7014,6314.0
2020-08-31 11:30:00,132.05,132.21,131.78,132.13,11222.0,114.6927,114.8317,114.4582,114.7622,11222.0
2020-08-31 12:00:00,132.11,132.26,132.07,132.21,3419.0,114.7448,114.8751,114.7101,114.8317,3419.0
2020-08-31 12:30:00,132.19,132.44,132.14,132.44,5288.0,114.8143,115.0315,114.7709,115.0315,5288.0
2020-08-31 13:00:00,132.38,132.38,132.27,132.28,2912.0,114.9793,114.9793,114.8838,114.8925,2912.0
2020-08-31 13:30:00,132.33,132.33,132.13,132.13,4218.0,114.9359,114.9359,114.7622,114.7622,4218.0
2020-08-31 14:00:00,132.17,132.23,132.05,132.13,4699.0,114.7969,114.8491,114.6927,114.7622,4699.0
2020-08-31 14:30:00,132.05,132.32,132.05,132.26,5140.0,114.6927,114.9272,114.6927,114.8751,5140.0
2020-08-31 15:00:00,132.26,132.41,132.18,132.38,10316.0,114.8751,115.0054,114.8056,114.9793,10316.0
2020-08-31 15:30:00,132.38,132.51,132.22,132.43,22263.0,114.9793,115.0923,114.8404,115.0228,22263.0
2020-09-01 09:30:00,131.8,131.8,131.09,131.56,9912.0,114.4756,114.4756,113.8589,114.2671,9912.0
2020-09-01 10:00:00,131.4,132.46,131.39,132.41,19124.0,114.1282,115.0488,114.1195,115.0054,19124.0
2020-09-01 10:30:00,132.27,132.28,132.01,132.02,4847.0,114.8838,114.8925,114.658,114.6667,4847.0
2020-09-01 11:00:00,132.05,132.25,131.95,131.95,4823.0,114.6927,114.8664,114.6059,114.6059,4823.0
2020-09-01 11:30:00,131.94,132.1,131.9,131.97,17576.0,114.5972,114.7362,114.5624,114.6232,17576.0
2020-09-01 12:00:00,132.01,132.15,131.92,131.93,5632.0,114.658,114.7796,114.5798,114.5885,5632.0
2020-09-01 12:30:00,131.97,132.0,131.88,131.94,4624.0,114.6232,114.6493,114.5451,114.5972,4624.0
2020-09-01 13:00:00,131.93,131.93,131.74,131.77,5898.0,114.5885,114.5885,114.4235,114.4495,5898.0
2020-09-01 13:30:00,131.8,131.91,131.79,131.87,2445.0,114.4756,114.5711,114.4669,114.5364,2445.0
2020-09-01 14:00:00,131.84,132.0,131.83,131.97,2661.0,114.5103,114.6493,114.5016,114.6232,2661.0
2020-09-01 14:30:00,131.96,132.01,131.91,131.92,3114.0,114.6146,114.658,114.5711,114.5798,3114.0
2020-09-01 15:00:00,131.93,131.93,131.82,131.9,2164.0,114.5885,114.5885,114.493,114.5624,2164.0
2020-09-01 15:30:00,131.76,132.3,131.76,132.3,13920.0,114.4408,114.9099,114.4408,114.9099,13920.0
2020-09-02 09:30:00,131.69,132.06,131.66,131.7,16644.0,114.38,114.7014,114.354,114.3887,16644.0
2020-09-02 10:00:00,131.9,132.09,131.72,131.91,4052.0,114.5624,114.7275,114.4061,114.5711,4052.0
2020-09-02 10:30:00,131.99,132.03,131.83,131.88,3690.0,114.6406,114.6754,114.5016,114.5451,3690.0
2020-09-02 11:00:00,131.91,132.0,131.77,131.78,2375.0,114.5711,114.6493,114.4495,114.4582,2375.0
2020-09-02 11:30:00,131.81,131.88,131.57,131.84,6240.0,114.4843,114.5451,114.2758,114.5103,6240.0
2020-09-02 12:00:00,131.78,131.9,131.62,131.9,6552.0,114.4582,114.5624,114.3192,114.5624,6552.0
2020-09-02 12:30:00,131.82,131.94,131.81,131.84,4328.0,114.493,114.5972,114.4843,114.5103,4328.0
2020-09-02 13:00:00,131.84,131.95,131.83,131.89,1201.0,114.5103,114.6059,114.5016,114.5538,1201.0
2020-09-02 13:30:00,131.86,132.04,131.86,131.97,3598.0,114.5277,114.684,114.5277,114.6232,3598.0
2020-09-02 14:00:00,131.93,131.99,131.82,131.99,2509.0,114.5885,114.6406,114.493,114.6406,2509.0
2020-09-02 14:30:00,131.95,132.03,131.91,131.98,3266.0,114.6059,114.6754,114.5711,114.6319,3266.0
2020-09-02 15:00:00,131.93,132.38,131.93,132.36,5228.0,114.5885,114.9793,114.5885,114.962,5228.0
2020-09-02 15:30:00,132.33,132.62,132.15,132.51,17411.0,114.9359,115.1878,114.7796,115.0923,17411.0
2020-09-03 09:30:00,131.68,131.95,131.47,131.68,16152.0,114.3714,114.6059,114.189,114.3714,16152.0
2020-09-03 10:00:00,131.8,131.93,131.13,131.17,5182.0,114.4756,114.5885,113.8937,113.9284,5182.0
2020-09-03 10:30:00,131.11,131.29,130.8,130.81,4110.0,113.8763,114.0326,113.607,113.6157,4110.0
2020-09-03 11:00:00,130.76,130.76,129.59,130.0,16506.0,113.5723,113.5723,112.5561,112.9122,16506.0
2020-09-03 11:30:00,129.99,130.74,129.99,130.52,5552.0,112.9035,113.5549,112.9035,113.3638,5552.0
2020-09-03 12:00:00,130.46,130.72,130.39,130.43,6139.0,113.3117,113.5375,113.2509,113.2857,6139.0
2020-09-03 12:30:00,130.37,130.47,130.12,130.31,4102.0,113.2335,113.3204,113.0164,113.1814,4102.0
2020-09-03 13:00:00,130.18,130.47,129.93,130.47,4327.0,113.0685,113.3204,112.8514,113.3204,4327.0
2020-09-03 13:30:00,130.42,130.42,130.08,130.14,4435.0,113.277,113.277,112.9817,113.0338,4435.0
2020-09-03 14:00:00,130.17,130.38,130.1,130.29,3015.0,113.0598,113.2422,112.999,113.1641,3015.0
2020-09-03 14:30:00,130.35,130.6,130.21,130.21,7411.0,113.2162,113.4333,113.0946,113.0946,7411.0
2020-09-03 15:00:00,130.05,130.05,129.73,129.8,14681.0,112.9556,112.9556,112.6777,112.7385,14681.0
2020-09-03 15:30:00,129.79,130.19,129.69,129.96,19866.0,112.7298,113.0772,112.6429,112.8774,19866.0
2020-09-04 09:30:00,133.0,133.75,132.34,132.5,23680.0,115.5178,116.1693,114.9446,115.0836,23680.0
2020-09-04 10:00:00,132.59,132.72,131.76,132.0,7561.0,115.1617,115.2747,114.4408,114.6493,7561.0
2020-09-04 10:30:00,132.03,132.08,130.93,131.92,7782.0,114.6754,114.7188,113.7199,114.5798,7782.0
2020-09-04 11:00:00,131.83,131.89,131.39,131.5,7800.0,114.5016,114.5538,114.1195,114.215,7800.0
2020-09-04 11:30:00,131.73,132.28,131.62,132.04,5453.0,114.4148,114.8925,114.3192,114.684,5453.0
2020-09-04 12:00:00,132.09,132.59,132.08,132.59,5730.0,114.7275,115.1617,114.7188,115.1617,5730.0
2020-09-04 12:30:00,132.57,132.9,132.45,132.66,8690.0,115.1444,115.431,115.0401,115.2225,8690.0
2020-09-04 13:00:00,132.58,132.59,132.2,132.35,3766.0,115.1531,115.1617,114.823,114.9533,3766.0
2020-09-04 13:30:00,132.3,132.63,132.22,132.53,11804.0,114.9099,115.1965,114.8404,115.1096,11804.0
2020-09-04 14:00:00,132.45,132.89,132.33,132.89,6700.0,115.0401,115.4223,114.9359,115.4223,6700.0
2020-09-04 14:30:00,132.87,133.3,132.81,133.25,9553.0,115.4049,115.7784,115.3528,115.735,9553.0
2020-09-04 15:00:00,133.24,133.43,133.16,133.38,8785.0,115.7263,115.8913,115.6568,115.8479,8785.0
2020-09-04 15:30:00,133.32,133.35,132.95,133.17,23071.0,115.7958,115.8218,115.4744,115.6655,23071.0
2020-09-08 09:30:00,131.0,131.59,130.6,131.39,25203.0,113.7807,114.2932,113.4333,114.1195,25203.0
2020-09-08 10:00:00,131.47,131.68,131.05,131.68,12503.0,114.189,114.3714,113.8242,114.3714,12503.0
2020-09-08 10:30:00,131.65,131.76,131.39,131.6,9129.0,114.3453,114.4408,114.1195,114.3019,9129.0
2020-09-08 11:00:00,131.6,131.81,131.45,131.45,12924.0,114.3019,114.4843,114.1716,114.1716,12924.0
2020-09-08 11:30:00,131.5,131.55,131.23,131.52,10406.0,114.215,114.2584,113.9805,114.2324,10406.0
2020-09-08 12:00:00,131.47,131.85,131.34,131.78,18811.0,114.189,114.519,114.076,114.4582,18811.0
2020-09-08 12:30:00,131.77,131.95,131.69,131.91,7893.0,114.4495,114.6059,114.38,114.5711,7893.0
2020-09-08 13:00:00,131.9,131.97,131.8,131.95,2706.0,114.5624,114.6232,114.4756,114.6059,2706.0
2020-09-08 13:30:00,131.91,132.1,131.84,132.08,7043.0,114.5711,114.7362,114.5103,114.7188,7043.0
2020-09-08 14:00:00,132.02,132.07,131.77,131.77,2816.0,114.6667,114.7101,114.4495,114.4495,2816.0
2020-09-08 14:30:00,131.77,131.77,131.25,131.6,12174.0,114.4495,114.4495,113.9979,114.3019,12174.0
2020-09-08 15:00:00,131.59,131.59,131.35,131.57,6270.0,114.2932,114.2932,114.0847,114.2758,6270.0
2020-09-08 15:30:00,131.57,131.66,131.18,131.23,19262.0,114.2758,114.354,113.9371,113.9805,19262.0
2020-09-09 09:30:00,130.32,131.09,130.32,131.06,26299.0,113.1901,113.8589,113.1901,113.8329,26299.0
2020-09-09 10:00:00,131.1,131.11,130.8,131.03,14764.0,113.8676,113.8763,113.607,113.8068,14764.0
2020-09-09 10:30:00,131.0,131.13,130.65,130.77,10400.0,113.7807,113.8937,113.4767,113.581,10400.0
2020-09-09 11:00:00,130.77,130.93,130.63,130.88,9623.0,113.581,113.7199,113.4594,113.6765,9623.0
2020-09-09 11:30:00,130.88,131.04,130.88,131.04,4397.0,113.6765,113.8155,113.6765,113.8155,4397.0
2020-09-09 12:00:00,131.06,131.2,131.01,131.09,6400.0,113.8329,113.9545,113.7894,113.8589,6400.0
2020-09-09 12:30:00,131.07,131.18,131.02,131.07,4153.0,113.8415,113.9371,113.7981,113.8415,4153.0
2020-09-09 13:00:00,131.14,131.33,131.14,131.22,3477.0,113.9023,114.0674,113.9023,113.9718,3477.0
2020-09-09 13:30:00,131.23,131.34,131.16,131.22,2307.0,113.9805,114.076,113.9197,113.9718,2307.0
2020-09-09 14:00:00,131.28,131.32,131.12,131.26,4980.0,114.0239,114.0587,113.885,114.0066,4980.0
2020-09-09 14:30:00,131.27,131.43,131.27,131.34,3900.0,114.0152,114.1542,114.0152,114.076,3900.0
2020-09-09 15:00:00,131.38,131.47,131.35,131.36,6835.0,114.1108,114.189,114.0847,114.0934,6835.0
2020-09-09 15:30:00,131.34,131.42,131.01,131.13,21785.0,114.076,114.1455,113.7894,113.8937,21785.0
2020-09-10 09:30:00,130.46,131.33,130.45,130.96,14714.0,113.3117,114.0674,113.303,113.746,14714.0
2020-09-10 10:00:00,130.79,131.35,130.77,131.14,13473.0,113.5983,114.0847,113.581,113.9023,13473.0
2020-09-10 10:30:00,131.18,131.24,130.67,130.72,10729.0,113.9371,113.9892,113.4941,113.5375,10729.0
2020-09-10 11:00:00,130.65,130.95,130.5,130.95,5646.0,113.4767,113.7373,113.3465,113.7373,5646.0
2020-09-10 11:30:00,130.97,130.97,130.77,130.95,3636.0,113.7547,113.7547,113.581,113.7373,3636.0
2020-09-10 12:00:00,130.89,131.0,130.63,130.67,4649.0,113.6852,113.7807,113.4594,113.4941,4649.0
2020-09-10 12:30:00,130.69,130.7,130.52,130.59,2639.0,113.5115,113.5202,113.3638,113.4246,2639.0
2020-09-10 13:00:00,130.59,130.79,130.56,130.69,2756.0,113.4246,113.5983,113.3986,113.5115,2756.0
2020-09-10 13:30:00,130.66,130.73,130.5,130.5,1661.0,113.4854,113.5462,113.3465,113.3465,1661.0
2020-09-10 14:00:00,130.6,130.63,130.05,130.05,4434.0,113.4333,113.4594,112.9556,112.9556,4434.0
2020-09-10 14:30:00,130.07,130.62,130.07,130.51,3707.0,112.973,113.4507,112.973,113.3551,3707.0
2020-09-10 15:00:00,130.41,130.41,130.1,130.33,7711.0,113.2683,113.2683,112.999,113.1988,7711.0
2020-09-10 15:30:00,130.2,130.47,130.14,130.22,14210.0,113.0859,113.3204,113.0338,113.1033,14210.0
2020-09-11 09:30:00,131.13,131.13,130.54,130.97,6068.0,113.8937,113.8937,113.3812,113.7547,6068.0
2020-09-11 10:00:00,130.74,131.21,130.74,131.17,7706.0,113.5549,113.9631,113.5549,113.9284,7706.0
2020-09-11 10:30:00,131.17,131.36,130.96,131.23,7155.0,113.9284,114.0934,113.746,113.9805,7155.0
2020-09-11 11:00:00,131.29,131.59,131.25,131.37,9206.0,114.0326,114.2932,113.9979,114.1021,9206.0
2020-09-11 11:30:00,131.28,131.46,131.07,131.12,6058.0,114.0239,114.1803,113.8415,113.885,6058.0
2020-09-11 12:00:00,131.04,131.44,130.98,131.36,7030.0,113.8155,114.1629,113.7634,114.0934,7030.0
2020-09-11 12:30:00,131.36,131.38,131.12,131.19,4561.0,114.0934,114.1108,113.885,113.9458,4561.0
2020-09-11 13:00:00,131.25,131.25,130.97,130.97,3422.0,113.9979,113.9979,113.7547,113.7547,3422.0
2020-09-11 13:30:00,130.94,131.24,130.89,131.12,4285.0,113.7286,113.9892,113.6852,113.885,4285.0
2020-09-11 14:00:00,131.22,131.38,131.1,131.35,3979.0,113.9718,114.1108,113.8676,114.0847,3979.0
2020-09-11 14:30:00,131.34,131.51,131.29,131.35,3550.0,114.076,114.2237,114.0326,114.0847,3550.0
2020-09-11 15:00:00,131.33,131.54,131.18,131.5,9686.0,114.0674,114.2498,113.9371,114.215,9686.0
2020-09-11 15:30:00,131.52,131.6,131.28,131.28,33217.0,114.2324,114.3019,114.0239,114.0239,33217.0
2020-09-14 09:30:00,133.9,133.9,133.43,133.7,25306.0,116.2995,116.2995,115.8913,116.1258,25306.0
2020-09-14 10:00:00,133.7,133.74,133.51,133.72,8070.0,116.1258,116.1606,115.9608,116.1432,8070.0
2020-09-14 10:30:00,133.76,133.98,133.58,133.98,14013.0,116.178,116.369,116.0216,116.369,14013.0
2020-09-14 11:00:00,133.88,134.29,133.82,134.24,6201.0,116.2822,116.6383,116.2301,116.5949,6201.0
2020-09-14 11:30:00,134.23,134.25,134.07,134.23,2030.0,116.5862,116.6035,116.4472,116.5862,2030.0
2020-09-14 12:00:00,134.21,134.36,134.17,134.28,3515.0,116.5688,116.6991,116.5341,116.6296,3515.0
2020-09-14 12:30:00,134.33,134.34,134.2,134.26,5799.0,116.673,116.6817,116.5601,116.6122,5799.0
2020-09-14 13:00:00,134.26,134.32,134.13,134.2,12548.0,116.6122,116.6643,116.4993,116.5601,12548.0
2020-09-14 13:30:00,134.15,134.19,133.99,134.19,7564.0,116.5167,116.5514,116.3777,116.5514,7564.0
2020-09-14 14:00:00,134.14,134.25,134.07,134.07,7375.0,116.508,116.6035,116.4472,116.4472,7375.0
2020-09-14 14:30:00,134.06,134.15,133.93,133.99,7500.0,116.4385,116.5167,116.3256,116.3777,7500.0
2020-09-14 15:00:00,134.07,134.1,133.88,133.88,8292.0,116.4472,116.4733,116.2822,116.2822,8292.0
2020-09-14 15:30:00,133.87,133.91,133.73,133.73,23394.0,116.2735,116.3082,116.1519,116.1519,23394.0
2020-09-15 09:30:00,134.48,134.78,134.23,134.23,8201.0,116.8033,117.0639,116.5862,116.5862,8201.0
2020-09-15 10:00:00,134.2,134.55,134.1,134.26,9571.0,116.5601,116.8641,116.4733,116.6122,9571.0
2020-09-15 10:30:00,134.29,134.5,134.29,134.48,5508.0,116.6383,116.8207,116.6383,116.8033,5508.0
2020-09-15 11:00:00,134.5,134.6,134.44,134.59,6201.0,116.8207,116.9075,116.7686,116.8989,6201.0
2020-09-15 11:30:00,134.49,134.49,134.33,134.39,2424.0,116.812,116.812,116.673,116.7251,2424.0
2020-09-15 12:00:00,134.48,134.55,134.45,134.45,2999.0,116.8033,116.8641,116.7773,116.7773,2999.0
2020-09-15 12:30:00,134.53,134.53,134.46,134.53,1040.0,116.8467,116.8467,116.7859,116.8467,1040.0
2020-09-15 13:00:00,134.57,134.57,134.49,134.53,958.0,116.8815,116.8815,116.812,116.8467,958.0
2020-09-15 13:30:00,134.54,134.54,134.38,134.39,2208.0,116.8554,116.8554,116.7165,116.7251,2208.0
2020-09-15 14:00:00,134.35,134.41,134.26,134.4,2023.0,116.6904,116.7425,116.6122,116.7338,2023.0
2020-09-15 14:30:00,134.44,134.49,134.35,134.46,2363.0,116.7686,116.812,116.6904,116.7859,2363.0
2020-09-15 15:00:00,134.52,134.52,134.18,134.22,4634.0,116.8381,116.8381,116.5427,116.5775,4634.0
2020-09-15 15:30:00,134.28,134.29,133.91,134.07,14238.0,116.6296,116.6383,116.3082,116.4472,14238.0
2020-09-16 09:30:00,134.55,134.55,134.02,134.15,8870.0,116.8641,116.8641,116.4038,116.5167,8870.0
2020-09-16 10:00:00,134.26,134.68,134.17,134.58,19369.0,116.6122,116.977,116.5341,116.8902,19369.0
2020-09-16 10:30:00,134.6,134.64,134.41,134.5,3216.0,116.9075,116.9423,116.7425,116.8207,3216.0
2020-09-16 11:00:00,134.63,134.71,134.54,134.61,2451.0,116.9336,117.0031,116.8554,116.9162,2451.0
2020-09-16 11:30:00,134.64,134.66,134.44,134.44,2208.0,116.9423,116.9597,116.7686,116.7686,2208.0
2020-09-16 12:00:00,134.4,134.56,134.38,134.46,3379.0,116.7338,116.8728,116.7165,116.7859,3379.0
2020-09-16 12:30:00,134.47,134.49,134.35,134.45,2561.0,116.7946,116.812,116.6904,116.7773,2561.0
2020-09-16 13:00:00,134.4,134.4,134.31,134.32,2161.0,116.7338,116.7338,116.6557,116.6643,2161.0
2020-09-16 13:30:00,134.29,134.41,134.23,134.41,700.0,116.6383,116.7425,116.5862,116.7425,700.0
2020-09-16 14:00:00,134.25,134.68,134.25,134.63,4518.0,116.6035,116.977,116.6035,116.9336,4518.0
2020-09-16 14:30:00,134.67,134.76,134.27,134.42,2239.0,116.9683,117.0465,116.6209,116.7512,2239.0
2020-09-16 15:00:00,134.41,134.63,134.18,134.34,17547.0,116.7425,116.9336,116.5427,116.6817,17547.0
2020-09-16 15:30:00,134.09,134.27,134.01,134.06,13802.0,116.4646,116.6209,116.3951,116.4385,13802.0
2020-09-17 09:30:00,133.8,134.45,133.56,134.45,7948.0,116.2127,116.7773,116.0042,116.7773,7948.0
2020-09-17 10:00:00,134.47,134.79,134.3,134.66,7092.0,116.7946,117.0726,116.647,116.9597,7092.0
2020-09-17 10:30:00,134.58,135.34,134.57,135.21,15961.0,116.8902,117.5503,116.8815,117.4374,15961.0
2020-09-17 11:00:00,135.2,135.42,134.82,134.9,10085.0,117.4287,117.6198,117.0986,117.1681,10085.0
2020-09-17 11:30:00,135.0,135.18,134.78,134.78,9017.0,117.255,117.4113,117.0639,117.0639,9017.0
2020-09-17 12:00:00,134.79,134.93,134.52,134.55,2295.0,117.0726,117.1942,116.8381,116.8641,2295.0
2020-09-17 12:30:00,134.65,134.75,134.53,134.74,2721.0,116.951,117.0378,116.8467,117.0291,2721.0
2020-09-17 13:00:00,134.76,134.77,134.61,134.65,1300.0,117.0465,117.0552,116.9162,116.951,1300.0
2020-09-17 13:30:00,134.66,134.85,134.64,134.8,3314.0,116.9597,117.1247,116.9423,117.0812,3314.0
2020-09-17 14:00:00,134.83,134.97,134.77,134.77,3626.0,117.1073,117.2289,117.0552,117.0552,3626.0
2020-09-17 14:30:00,134.73,134.82,134.7,134.79,2269.0,117.0205,117.0986,116.9944,117.0726,2269.0
2020-09-17 15:00:00,134.74,134.88,134.67,134.81,5323.0,117.0291,117.1507,116.9683,117.0899,5323.0
2020-09-17 15:30:00,134.88,134.97,134.81,134.95,15621.0,117.1507,117.2289,117.0899,117.2115,15621.0
2020-09-18 09:30:00,134.48,134.87,134.48,134.71,7338.0,116.8033,117.142,116.8033,117.0031,7338.0
2020-09-18 10:00:00,134.69,135.27,134.66,135.1,15115.0,116.9857,117.4895,116.9597,117.3418,15115.0
2020-09-18 10:30:00,135.11,135.31,135.0,135.08,10101.0,117.3505,117.5242,117.255,117.3244,10101.0
2020-09-18 11:00:00,135.04,135.29,135.03,135.14,5127.0,117.2897,117.5068,117.281,117.3766,5127.0
2020-09-18 11:30:00,135.2,135.22,134.75,135.12,3201.0,117.4287,117.446,117.0378,117.3592,3201.0
2020-09-18 12:00:00,135.01,135.11,134.8,134.86,2848.0,117.2636,117.3505,117.0812,117.1334,2848.0
2020-09-18 12:30:00,134.76,134.9,134.66,134.85,4375.0,117.0465,117.1681,116.9597,117.1247,4375.0
2020-09-18 13:00:00,134.76,134.76,134.6,134.65,1803.0,117.0465,117.0465,116.9075,116.951,1803.0
2020-09-18 13:30:00,134.41,134.77,134.27,134.77,6009.0,116.7425,117.0552,116.6209,117.0552,6009.0
2020-09-18 14:00:00,134.72,134.72,134.44,134.61,3676.0,117.0118,117.0118,116.7686,116.9162,3676.0
2020-09-18 14:30:00,134.61,134.68,134.57,134.65,3101.0,116.9162,116.977,116.8815,116.951,3101.0
2020-09-18 15:00:00,134.66,134.66,134.37,134.5,6226.0,116.9597,116.9597,116.7078,116.8207,6226.0
2020-09-18 15:30:00,134.5,134.58,134.27,134.32,12489.0,116.8207,116.8902,116.6209,116.6643,12489.0
2020-09-21 09:30:00,132.3,132.3,131.1,131.86,17781.0,114.9099,114.9099,113.8676,114.5277,17781.0
2020-09-21 10:00:00,131.85,131.9,130.7,130.71,11357.0,114.519,114.5624,113.5202,113.5289,11357.0
2020-09-21 10:30:00,130.63,130.75,130.21,130.58,13811.0,113.4594,113.5636,113.0946,113.4159,13811.0
2020-09-21 11:00:00,130.52,130.92,130.2,130.34,17698.0,113.3638,113.7113,113.0859,113.2075,17698.0
2020-09-21 11:30:00,130.37,130.81,130.29,130.65,7260.0,113.2335,113.6157,113.1641,113.4767,7260.0
2020-09-21 12:00:00,130.64,131.06,130.64,130.92,5129.0,113.4681,113.8329,113.4681,113.7113,5129.0
2020-09-21 12:30:00,130.88,130.91,130.69,130.89,10542.0,113.6765,113.7026,113.5115,113.6852,10542.0
2020-09-21 13:00:00,130.83,131.07,130.75,131.07,2630.0,113.6331,113.8415,113.5636,113.8415,2630.0
2020-09-21 13:30:00,131.08,131.15,130.95,130.98,4002.0,113.8502,113.911,113.7373,113.7634,4002.0
2020-09-21 14:00:00,131.04,131.08,130.82,131.04,4293.0,113.8155,113.8502,113.6244,113.8155,4293.0
2020-09-21 14:30:00,130.98,131.04,130.77,131.0,10642.0,113.7634,113.8155,113.581,113.7807,10642.0
2020-09-21 15:00:00,130.99,131.42,130.94,131.21,73841.0,113.7721,114.1455,113.7286,113.9631,73841.0
2020-09-21 15:30:00,131.2,131.32,130.99,131.22,31012.0,113.9545,114.0587,113.7721,113.9718,31012.0
2020-09-22 09:30:00,131.41,132.14,131.36,131.36,12293.0,114.1368,114.7709,114.0934,114.0934,12293.0
2020-09-22 10:00:00,131.48,132.16,131.34,132.16,11388.0,114.1976,114.7883,114.076,114.7883,11388.0
2020-09-22 10:30:00,132.2,132.27,131.64,131.64,10744.0,114.823,114.8838,114.3366,114.3366,10744.0
2020-09-22 11:00:00,131.38,131.66,131.23,131.47,7097.0,114.1108,114.354,113.9805,114.189,7097.0
2020-09-22 11:30:00,131.57,131.57,131.17,131.47,5147.0,114.2758,114.2758,113.9284,114.189,5147.0
2020-09-22 12:00:00,131.5,131.8,131.44,131.7,2977.0,114.215,114.4756,114.1629,114.3887,2977.0
2020-09-22 12:30:00,131.73,131.73,131.32,131.38,2895.0,114.4148,114.4148,114.0587,114.1108,2895.0
2020-09-22 13:00:00,131.38,131.76,131.35,131.75,1571.0,114.1108,114.4408,114.0847,114.4322,1571.0
2020-09-22 13:30:00,131.68,131.76,131.59,131.74,4038.0,114.3714,114.4408,114.2932,114.4235,4038.0
2020-09-22 14:00:00,131.77,132.04,131.77,131.94,3629.0,114.4495,114.684,114.4495,114.5972,3629.0
2020-09-22 14:30:00,131.99,132.0,131.82,131.93,3496.0,114.6406,114.6493,114.493,114.5885,3496.0
2020-09-22 15:00:00,131.92,132.12,131.84,132.02,10993.0,114.5798,114.7535,114.5103,114.6667,10993.0
2020-09-22 15:30:00,132.02,132.3,131.9,132.24,16096.0,114.6667,114.9099,114.5624,114.8577,16096.0
2020-09-23 09:30:00,134.52,135.16,134.38,134.42,15391.0,116.8381,117.3939,116.7165,116.7512,15391.0
2020-09-23 10:00:00,134.41,134.48,134.07,134.09,10672.0,116.7425,116.8033,116.4472,116.4646,10672.0
2020-09-23 10:30:00,134.07,134.33,133.87,134.2,9350.0,116.4472,116.673,116.2735,116.5601,9350.0
2020-09-23 11:00:00,134.16,134.37,134.01,134.02,9264.0,116.5254,116.7078,116.3951,116.4038,9264.0
2020-09-23 11:30:00,133.97,134.02,133.73,133.76,6470.0,116.3603,116.4038,116.1519,116.178,6470.0
2020-09-23 12:00:00,133.72,133.92,133.69,133.86,3421.0,116.1432,116.3169,116.1172,116.2648,3421.0
2020-09-23 12:30:00,133.92,134.17,133.88,134.09,2561.0,116.3169,116.5341,116.2822,116.4646,2561.0
2020-09-23 13:00:00,134.07,134.09,133.91,133.93,2220.0,116.4472,116.4646,116.3082,116.3256,2220.0
2020-09-23 13:30:00,133.88,134.02,133.73,133.81,3261.0,116.2822,116.4038,116.1519,116.2214,3261.0
2020-09-23 14:00:00,133.72,133.86,133.52,133.67,5963.0,116.1432,116.2648,115.9695,116.0998,5963.0
2020-09-23 14:30:00,133.68,133.75,133.47,133.47,2800.0,116.1085,116.1693,115.9261,115.9261,2800.0
2020-09-23 15:00:00,133.39,133.49,133.25,133.36,6414.0,115.8566,115.9434,115.735,115.8305,6414.0
2020-09-23 15:30:00,133.48,133.55,133.19,133.37,26545.0,115.9348,115.9956,115.6829,115.8392,26545.0
2020-09-24 09:30:00,131.38,132.15,130.91,131.33,19781.0,114.1108,114.7796,113.7026,114.0674,19781.0
2020-09-24 10:00:00,131.44,131.78,131.25,131.31,22096.0,114.1629,114.4582,113.9979,114.05,22096.0
2020-09-24 10:30:00,131.25,131.45,131.12,131.4,10374.0,113.9979,114.1716,113.885,114.1282,10374.0
2020-09-24 11:00:00,131.5,131.93,131.49,131.92,7388.0,114.215,114.5885,114.2063,114.5798,7388.0
2020-09-24 11:30:00,131.9,132.18,131.82,132.18,4860.0,114.5624,114.8056,114.493,114.8056,4860.0
2020-09-24 12:00:00,132.14,132.34,132.11,132.23,6196.0,114.7709,114.9446,114.7448,114.8491,6196.0
2020-09-24 12:30:00,132.18,132.31,131.93,132.31,6303.0,114.8056,114.9185,114.5885,114.9185,6303.0
2020-09-24 13:00:00,132.32,132.69,132.27,132.54,10703.0,114.9272,115.2486,114.8838,115.1183,10703.0
2020-09-24 13:30:00,132.66,132.67,132.44,132.44,4722.0,115.2225,115.2312,115.0315,115.0315,4722.0
2020-09-24 14:00:00,132.5,132.5,132.19,132.22,3552.0,115.0836,115.0836,114.8143,114.8404,3552.0
2020-09-24 14:30:00,132.23,132.24,131.86,131.86,7717.0,114.8491,114.8577,114.5277,114.5277,7717.0
2020-09-24 15:00:00,131.79,131.93,131.54,131.66,7628.0,114.4669,114.5885,114.2498,114.354,7628.0
2020-09-24 15:30:00,131.66,132.04,131.62,131.85,14889.0,114.354,114.684,114.3192,114.519,14889.0
2020-09-25 09:30:00,132.6,133.1,132.0,132.61,7390.0,115.1704,115.6047,114.6493,115.1791,7390.0
2020-09-25 10:00:00,132.78,132.78,132.05,132.47,4204.0,115.3268,115.3268,114.6927,115.0575,4204.0
2020-09-25 10:30:00,132.43,132.69,132.32,132.63,4504.0,115.0228,115.2486,114.9272,115.1965,4504.0
2020-09-25 11:00:00,132.53,132.64,132.38,132.45,5283.0,115.1096,115.2052,114.9793,115.0401,5283.0
2020-09-25 11:30:00,132.45,132.45,132.09,132.11,13117.0,115.0401,115.0401,114.7275,114.7448,13117.0
2020-09-25 12:00:00,132.13,132.4,132.11,132.22,6673.0,114.7622,114.9967,114.7448,114.8404,6673.0
2020-09-25 12:30:00,132.27,132.58,132.19,132.53,1831.0,114.8838,115.1531,114.8143,115.1096,1831.0
2020-09-25 13:00:00,132.52,132.66,132.48,132.52,3307.0,115.1009,115.2225,115.0662,115.1009,3307.0
2020-09-25 13:30:00,132.52,132.7,132.52,132.68,4714.0,115.1009,115.2573,115.1009,115.2399,4714.0
2020-09-25 14:00:00,132.72,132.81,132.7,132.75,6039.0,115.2747,115.3528,115.2573,115.3007,6039.0
2020-09-25 14:30:00,132.71,132.76,132.68,132.75,3151.0,115.266,115.3094,115.2399,115.3007,3151.0
2020-09-25 15:00:00,132.75,133.12,132.74,132.9,31861.0,115.3007,115.6221,115.292,115.431,31861.0
2020-09-25 15:30:00,132.9,133.1,132.78,133.0,44193.0,115.431,115.6047,115.3268,115.5178,44193.0
2020-09-28 09:30:00,135.08,135.5,135.04,135.26,22839.0,117.3244,117.6892,117.2897,117.4808,22839.0
2020-09-28 10:00:00,135.35,135.86,135.3,135.58,9165.0,117.559,118.0019,117.5155,117.7587,9165.0
2020-09-28 10:30:00,135.69,135.87,135.18,135.28,6194.0,117.8543,118.0106,117.4113,117.4982,6194.0
2020-09-28 11:00:00,135.29,135.69,135.29,135.6,9288.0,117.5068,117.8543,117.5068,117.7761,9288.0
2020-09-28 11:30:00,135.7,135.85,135.69,135.84,6600.0,117.8629,117.9932,117.8543,117.9845,6600.0
2020-09-28 12:00:00,135.87,135.91,135.66,135.72,7701.0,118.0106,118.0453,117.8282,117.8803,7701.0
2020-09-28 12:30:00,135.75,135.89,135.59,135.83,6527.0,117.9064,118.028,117.7674,117.9759,6527.0
2020-09-28 13:00:00,135.85,135.88,135.73,135.86,5640.0,117.9932,118.0193,117.889,118.0019,5640.0
2020-09-28 13:30:00,135.85,135.9,135.74,135.85,2973.0,117.9932,118.0367,117.8977,117.9932,2973.0
2020-09-28 14:00:00,135.8,136.18,135.8,136.16,20026.0,117.9498,118.2799,117.9498,118.2625,20026.0
2020-09-28 14:30:00,136.16,136.31,135.94,135.94,19783.0,118.2625,118.3928,118.0714,118.0714,19783.0
2020-09-28 15:00:00,135.97,136.03,135.85,136.02,4819.0,118.0975,118.1496,117.9932,118.1409,4819.0
2020-09-28 15:30:00,135.97,136.09,135.78,136.08,29091.0,118.0975,118.2017,117.9324,118.193,29091.0
2020-09-29 09:30:00,135.07,135.75,134.65,134.69,11200.0,119.0766,119.6761,118.7063,118.7416,11200.0
2020-09-29 10:00:00,134.81,135.05,134.65,134.9,7993.0,118.8474,119.059,118.7063,118.9267,7993.0
2020-09-29 10:30:00,134.94,134.95,134.32,134.49,4232.0,118.962,118.9708,118.4154,118.5653,4232.0
2020-09-29 11:00:00,134.41,134.76,134.26,134.69,5821.0,118.4947,118.8033,118.3625,118.7416,5821.0
2020-09-29 11:30:00,134.73,134.84,134.27,134.3,7365.0,118.7768,118.8738,118.3713,118.3978,7365.0
2020-09-29 12:00:00,134.32,134.59,134.18,134.54,5397.0,118.4154,118.6534,118.292,118.6093,5397.0
2020-09-29 12:30:00,134.56,134.71,134.53,134.53,3610.0,118.627,118.7592,118.6005,118.6005,3610.0
2020-09-29 13:00:00,134.5,134.56,134.27,134.53,4090.0,118.5741,118.627,118.3713,118.6005,4090.0
2020-09-29 13:30:00,134.63,134.83,134.62,134.75,6402.0,118.6887,118.865,118.6799,118.7945,6402.0
2020-09-29 14:00:00,134.73,134.77,134.46,134.69,6753.0,118.7768,118.8121,118.5388,118.7416,6753.0
2020-09-29 14:30:00,134.69,134.74,134.54,134.54,2267.0,118.7416,118.7857,118.6093,118.6093,2267.0
2020-09-29 15:00:00,134.53,134.53,134.41,134.44,3775.0,118.6005,118.6005,118.4947,118.5212,3775.0
2020-09-29 15:30:00,134.44,134.49,134.23,134.25,14014.0,118.5212,118.5653,118.3361,118.3537,14014.0
2020-09-30 09:30:00,132.65,132.65,132.3,132.48,17026.0,116.9431,116.9431,116.6346,116.7933,17026.0
2020-09-30 10:00:00,132.57,132.92,132.57,132.87,7102.0,116.8726,117.1812,116.8726,117.1371,7102.0
2020-09-30 10:30:00,132.87,133.26,132.86,133.18,7828.0,117.1371,117.4809,117.1283,117.4104,7828.0
2020-09-30 11:00:00,133.13,133.13,132.91,132.97,8409.0,117.3663,117.3663,117.1723,117.2252,8409.0
2020-09-30 11:30:00,133.0,133.05,132.67,132.71,4089.0,117.2517,117.2958,116.9608,116.996,4089.0
2020-09-30 12:00:00,132.72,132.86,132.72,132.79,2231.0,117.0048,117.1283,117.0048,117.0666,2231.0
2020-09-30 12:30:00,132.83,132.9,132.74,132.88,6212.0,117.1018,117.1635,117.0225,117.1459,6212.0
2020-09-30 13:00:00,132.81,132.81,132.57,132.62,2752.0,117.0842,117.0842,116.8726,116.9167,2752.0
2020-09-30 13:30:00,132.65,132.76,132.62,132.74,2696.0,116.9431,117.0401,116.9167,117.0225,2696.0
2020-09-30 14:00:00,132.78,132.93,132.58,132.75,5746.0,117.0577,117.19,116.8814,117.0313,5746.0
2020-09-30 14:30:00,132.73,132.77,132.34,132.65,5942.0,117.0137,117.0489,116.6698,116.9431,5942.0
2020-09-30 15:00:00,132.57,132.76,132.12,132.27,7502.0,116.8726,117.0401,116.4759,116.6081,7502.0
2020-09-30 15:30:00,132.38,132.71,132.37,132.44,14426.0,116.7051,116.996,116.6963,116.758,14426.0
2020-10-01 09:30:00,132.63,132.83,132.22,132.37,11610.0,116.9255,117.1018,116.5641,116.6963,11610.0
2020-10-01 10:00:00,132.23,132.34,132.02,132.07,5701.0,116.5729,116.6698,116.3877,116.4318,5701.0
2020-10-01 10:30:00,132.15,132.43,132.15,132.3,2908.0,116.5023,116.7492,116.5023,116.6346,2908.0
2020-10-01 11:00:00,132.31,132.74,132.28,132.71,4749.0,116.6434,117.0225,116.6169,116.996,4749.0
2020-10-01 11:30:00,132.75,132.75,132.58,132.62,4662.0,117.0313,117.0313,116.8814,116.9167,4662.0
2020-10-01 12:00:00,132.58,132.66,132.48,132.66,6092.0,116.8814,116.952,116.7933,116.952,6092.0
2020-10-01 12:30:00,132.7,132.7,132.54,132.55,11638.0,116.9872,116.9872,116.8462,116.855,11638.0
2020-10-01 13:00:00,132.62,132.66,132.52,132.52,1800.0,116.9167,116.952,116.8285,116.8285,1800.0
2020-10-01 13:30:00,132.59,132.61,132.37,132.37,1653.0,116.8902,116.9079,116.6963,116.6963,1653.0
2020-10-01 14:00:00,132.46,132.46,132.3,132.39,3664.0,116.7756,116.7756,116.6346,116.7139,3664.0
2020-10-01 14:30:00,132.39,132.57,132.36,132.49,4393.0,116.7139,116.8726,116.6875,116.8021,4393.0
2020-10-01 15:00:00,132.62,132.69,132.21,132.38,7679.0,116.9167,116.9784,116.5552,116.7051,7679.0
2020-10-01 15:30:00,132.36,132.55,132.26,132.42,18917.0,116.6875,116.855,116.5993,116.7404,18917.0
2020-10-02 09:30:00,130.98,131.77,130.88,131.33,8609.0,115.4709,116.1673,115.3827,115.7794,8609.0
2020-10-02 10:00:00,131.43,131.54,131.31,131.32,4661.0,115.8676,115.9646,115.7618,115.7706,4661.0
2020-10-02 10:30:00,131.46,131.67,131.43,131.67,4376.0,115.894,116.0792,115.8676,116.0792,4376.0
2020-10-02 11:00:00,131.75,131.92,131.68,131.73,4133.0,116.1497,116.2996,116.088,116.1321,4133.0
2020-10-02 11:30:00,131.67,131.75,131.42,131.42,3438.0,116.0792,116.1497,115.8588,115.8588,3438.0
2020-10-02 12:00:00,131.42,132.03,131.39,132.0,5616.0,115.8588,116.3965,115.8323,116.3701,5616.0
2020-10-02 12:30:00,132.07,132.13,131.91,131.91,5201.0,116.4318,116.4847,116.2908,116.2908,5201.0
2020-10-02 13:00:00,131.97,132.0,131.8,131.93,3157.0,116.3437,116.3701,116.1938,116.3084,3157.0
2020-10-02 13:30:00,131.9,131.9,131.55,131.63,2800.0,116.2819,116.2819,115.9734,116.0439,2800.0
2020-10-02 14:00:00,131.72,131.95,131.72,131.94,3000.0,116.1233,116.326,116.1233,116.3172,3000.0
2020-10-02 14:30:00,131.85,132.01,131.8,131.96,2412.0,116.2379,116.3789,116.1938,116.3348,2412.0
2020-10-02 15:00:00,131.94,131.96,131.83,131.95,2700.0,116.3172,116.3348,116.2202,116.326,2700.0
2020-10-02 15:30:00,131.95,132.01,131.68,131.78,7653.0,116.326,116.3789,116.088,116.1762,7653.0
2020-10-05 09:30:00,131.48,131.62,131.26,131.32,14426.0,115.9117,116.0351,115.7177,115.7706,14426.0
2020-10-05 10:00:00,131.39,131.57,131.25,131.57,9791.0,115.8323,115.991,115.7089,115.991,9791.0
2020-10-05 10:30:00,131.55,131.7,131.46,131.58,7694.0,115.9734,116.1056,115.894,115.9998,7694.0
2020-10-05 11:00:00,131.61,131.61,131.41,131.43,4780.0,116.0263,116.0263,115.85,115.8676,4780.0
2020-10-05 11:30:00,131.46,131.5,131.42,131.45,5061.0,115.894,115.9293,115.8588,115.8852,5061.0
2020-10-05 12:00:00,131.47,131.59,131.43,131.59,8685.0,115.9029,116.0086,115.8676,116.0086,8685.0
2020-10-05 12:30:00,131.59,131.65,131.58,131.6,4132.0,116.0086,116.0615,115.9998,116.0175,4132.0
2020-10-05 13:00:00,131.59,131.6,131.51,131.51,6326.0,116.0086,116.0175,115.9381,115.9381,6326.0
2020-10-05 13:30:00,131.49,131.66,131.48,131.6,6307.0,115.9205,116.0704,115.9117,116.0175,6307.0
2020-10-05 14:00:00,131.6,131.92,131.5,131.83,18063.0,116.0175,116.2996,115.9293,116.2202,18063.0
2020-10-05 14:30:00,131.84,131.88,131.74,131.86,5804.0,116.229,116.2643,116.1409,116.2467,5804.0
2020-10-05 15:00:00,131.95,132.11,131.95,132.06,7342.0,116.326,116.4671,116.326,116.423,7342.0
2020-10-05 15:30:00,132.04,132.18,131.95,132.11,58679.0,116.4054,116.5288,116.326,116.4671,58679.0
2020-10-06 09:30:00,131.93,132.29,131.81,131.96,20281.0,116.3084,116.6258,116.2026,116.3348,20281.0
2020-10-06 10:00:00,131.98,132.22,131.98,132.16,17319.0,116.3525,116.5641,116.3525,116.5112,17319.0
2020-10-06 10:30:00,132.19,132.37,132.09,132.32,22224.0,116.5376,116.6963,116.4494,116.6522,22224.0
2020-10-06 11:00:00,132.28,132.34,132.22,132.22,13589.0,116.6169,116.6698,116.5641,116.5641,13589.0
2020-10-06 11:30:00,132.24,132.32,132.22,132.28,12751.0,116.5817,116.6522,116.5641,116.6169,12751.0
2020-10-06 12:00:00,132.27,132.33,132.25,132.31,6624.0,116.6081,116.661,116.5905,116.6434,6624.0
2020-10-06 12:30:00,132.28,132.45,132.27,132.41,4101.0,116.6169,116.7668,116.6081,116.7316,4101.0
2020-10-06 13:00:00,132.45,132.49,132.42,132.42,5571.0,116.7668,116.8021,116.7404,116.7404,5571.0
2020-10-06 13:30:00,132.48,132.48,132.22,132.3,3942.0,116.7933,116.7933,116.5641,116.6346,3942.0
2020-10-06 14:00:00,132.34,132.55,132.3,132.49,1452.0,116.6698,116.855,116.6346,116.8021,1452.0
2020-10-06 14:30:00,132.5,132.63,131.36,131.64,21214.0,116.8109,116.9255,115.8059,116.0527,21214.0
2020-10-06 15:00:00,131.64,131.76,131.16,131.66,12807.0,116.0527,116.1585,115.6296,116.0704,12807.0
2020-10-06 15:30:00,131.58,131.96,131.26,131.26,25867.0,115.9998,116.3348,115.7177,115.7177,25867.0
2020-10-07 09:30:00,132.68,132.68,132.02,132.05,8529.0,116.9696,116.9696,116.3877,116.4142,8529.0
2020-10-07 10:00:00,132.02,132.44,132.01,132.34,5134.0,116.3877,116.758,116.3789,116.6698,5134.0
2020-10-07 10:30:00,132.36,132.41,132.25,132.25,2675.0,116.6875,116.7316,116.5905,116.5905,2675.0
2020-10-07 11:00:00,132.25,132.53,132.16,132.38,5155.0,116.5905,116.8373,116.5112,116.7051,5155.0
2020-10-07 11:30:00,132.46,132.49,132.3,132.3,3200.0,116.7756,116.8021,116.6346,116.6346,3200.0
2020-10-07 12:00:00,132.26,132.3,132.18,132.25,3888.0,116.5993,116.6346,116.5288,116.5905,3888.0
2020-10-07 12:30:00,132.2,132.2,132.09,132.2,1820.0,116.5464,116.5464,116.4494,116.5464,1820.0
2020-10-07 13:00:00,132.21,132.29,132.16,132.29,2231.0,116.5552,116.6258,116.5112,116.6258,2231.0
2020-10-07 13:30:00,132.26,132.52,132.21,132.35,3595.0,116.5993,116.8285,116.5552,116.6787,3595.0
2020-10-07 14:00:00,132.27,132.41,132.21,132.41,4783.0,116.6081,116.7316,116.5552,116.7316,4783.0
2020-10-07 14:30:00,132.38,132.47,132.25,132.44,10275.0,116.7051,116.7844,116.5905,116.758,10275.0
2020-10-07 15:00:00,132.42,132.48,132.39,132.39,5442.0,116.7404,116.7933,116.7139,116.7139,5442.0
2020-10-07 15:30:00,132.44,132.49,132.31,132.43,14794.0,116.758,116.8021,116.6434,116.7492,14794.0
2020-10-08 09:30:00,132.93,132.99,132.71,132.76,8247.0,117.19,117.2429,116.996,117.0401,8247.0
2020-10-08 10:00:00,132.83,132.98,132.7,132.97,4153.0,117.1018,117.2341,116.9872,117.2252,4153.0
2020-10-08 10:30:00,132.86,133.14,132.86,132.96,7032.0,117.1283,117.3751,117.1283,117.2164,7032.0
2020-10-08 11:00:00,132.94,133.0,132.67,132.67,2190.0,117.1988,117.2517,116.9608,116.9608,2190.0
2020-10-08 11:30:00,132.62,132.76,132.47,132.72,2890.0,116.9167,117.0401,116.7844,117.0048,2890.0
2020-10-08 12:00:00,132.72,132.9,132.72,132.89,4165.0,117.0048,117.1635,117.0048,117.1547,4165.0
2020-10-08 12:30:00,132.89,132.98,132.85,132.95,4800.0,117.1547,117.2341,117.1195,117.2076,4800.0
2020-10-08 13:00:00,132.96,132.98,132.84,132.84,3024.0,117.2164,117.2341,117.1106,117.1106,3024.0
2020-10-08 13:30:00,132.88,132.92,132.83,132.83,2467.0,117.1459,117.1812,117.1018,117.1018,2467.0
2020-10-08 14:00:00,132.85,132.92,132.82,132.85,3440.0,117.1195,117.1812,117.093,117.1195,3440.0
2020-10-08 14:30:00,132.83,132.87,132.76,132.81,2648.0,117.1018,117.1371,117.0401,117.0842,2648.0
2020-10-08 15:00:00,132.88,132.95,132.82,132.87,7535.0,117.1459,117.2076,117.093,117.1371,7535.0
2020-10-08 15:30:00,132.87,132.94,132.78,132.94,12020.0,117.1371,117.1988,117.0577,117.1988,12020.0
2020-10-09 09:30:00,132.22,132.36,131.97,132.1,14772.0,116.5641,116.6875,116.3437,116.4583,14772.0
2020-10-09 10:00:00,132.15,132.19,132.01,132.08,3906.0,116.5023,116.5376,116.3789,116.4406,3906.0
2020-10-09 10:30:00,132.07,132.27,132.01,132.15,4919.0,116.4318,116.6081,116.3789,116.5023,4919.0
2020-10-09 11:00:00,132.18,132.26,132.16,132.16,3096.0,116.5288,116.5993,116.5112,116.5112,3096.0
2020-10-09 11:30:00,132.17,132.28,132.11,132.28,5184.0,116.52,116.6169,116.4671,116.6169,5184.0
2020-10-09 12:00:00,132.23,132.33,132.17,132.29,2333.0,116.5729,116.661,116.52,116.6258,2333.0
2020-10-09 12:30:00,132.26,132.28,132.11,132.17,4352.0,116.5993,116.6169,116.4671,116.52,4352.0
2020-10-09 13:00:00,132.16,132.27,132.13,132.21,6034.0,116.5112,116.6081,116.4847,116.5552,6034.0
2020-10-09 13:30:00,132.24,132.3,132.14,132.19,4600.0,116.5817,116.6346,116.4935,116.5376,4600.0
2020-10-09 14:00:00,132.28,132.3,132.23,132.26,1600.0,116.6169,116.6346,116.5729,116.5993,1600.0
2020-10-09 14:30:00,132.25,132.27,132.15,132.16,2386.0,116.5905,116.6081,116.5023,116.5112,2386.0
2020-10-09 15:00:00,132.25,132.25,132.12,132.18,5357.0,116.5905,116.5905,116.4759,116.5288,5357.0
2020-10-09 15:30:00,132.18,132.2,132.07,132.07,13712.0,116.5288,116.5464,116.4318,116.4318,13712.0
2020-10-12 09:30:00,132.0,132.22,131.79,131.8,13046.0,116.3701,116.5641,116.185,116.1938,13046.0
2020-10-12 10:00:00,131.81,131.89,131.62,131.8,7021.0,116.2026,116.2731,116.0351,116.1938,7021.0
2020-10-12 10:30:00,131.81,132.01,131.71,131.96,6621.0,116.2026,116.3789,116.1144,116.3348,6621.0
2020-10-12 11:00:00,131.87,132.05,131.87,131.99,5990.0,116.2555,116.4142,116.2555,116.3613,5990.0
2020-10-12 11:30:00,132.03,132.03,131.75,131.79,4662.0,116.3965,116.3965,116.1497,116.185,4662.0
2020-10-12 12:00:00,131.75,131.89,131.71,131.86,6935.0,116.1497,116.2731,116.1144,116.2467,6935.0
2020-10-12 12:30:00,131.85,132.0,131.85,131.92,6524.0,116.2379,116.3701,116.2379,116.2996,6524.0
2020-10-12 13:00:00,131.96,132.02,131.89,131.91,3340.0,116.3348,116.3877,116.2731,116.2908,3340.0
2020-10-12 13:30:00,131.94,131.95,131.79,131.8,4548.0,116.3172,116.326,116.185,116.1938,4548.0
2020-10-12 14:00:00,131.81,131.82,131.75,131.77,5239.0,116.2026,116.2114,116.1497,116.1673,5239.0
2020-10-12 14:30:00,131.76,131.78,131.68,131.7,4326.0,116.1585,116.1762,116.088,116.1056,4326.0
2020-10-12 15:00:00,131.78,131.84,131.68,131.77,6683.0,116.1762,116.229,116.088,116.1673,6683.0
2020-10-12 15:30:00,131.73,131.92,131.66,131.89,19862.0,116.1321,116.2996,116.0704,116.2731,19862.0
2020-10-13 09:30:00,132.84,133.13,132.42,132.62,9463.0,117.1106,117.3663,116.7404,116.9167,9463.0
2020-10-13 10:00:00,132.88,132.88,132.64,132.87,4155.0,117.1459,117.1459,116.9343,117.1371,4155.0
2020-10-13 10:30:00,132.86,132.86,132.43,132.54,6317.0,117.1283,117.1283,116.7492,116.8462,6317.0
2020-10-13 11:00:00,132.55,132.73,132.55,132.66,3763.0,116.855,117.0137,116.855,116.952,3763.0
2020-10-13 11:30:00,132.71,132.79,132.62,132.68,2400.0,116.996,117.0666,116.9167,116.9696,2400.0
2020-10-13 12:00:00,132.78,132.84,132.6,132.81,6929.0,117.0577,117.1106,116.8991,117.0842,6929.0
2020-10-13 12:30:00,132.8,132.93,132.76,132.93,3832.0,117.0754,117.19,117.0401,117.19,3832.0
2020-10-13 13:00:00,132.91,132.91,132.73,132.8,2098.0,117.1723,117.1723,117.0137,117.0754,2098.0
2020-10-13 13:30:00,132.76,132.86,132.7,132.7,1989.0,117.0401,117.1283,116.9872,116.9872,1989.0
2020-10-13 14:00:00,132.63,132.81,132.63,132.69,1953.0,116.9255,117.0842,116.9255,116.9784,1953.0
2020-10-13 14:30:00,132.6,132.74,132.54,132.71,3023.0,116.8991,117.0225,116.8462,116.996,3023.0
2020-10-13 15:00:00,132.66,132.86,132.64,132.74,5028.0,116.952,117.1283,116.9343,117.0225,5028.0
2020-10-13 15:30:00,132.75,132.82,132.61,132.73,13933.0,117.0313,117.093,116.9079,117.0137,13933.0
2020-10-14 09:30:00,131.64,131.97,131.36,131.85,12785.0,116.0527,116.3437,115.8059,116.2379,12785.0
2020-10-14 10:00:00,131.71,131.87,131.62,131.62,3568.0,116.1144,116.2555,116.0351,116.0351,3568.0
2020-10-14 10:30:00,131.64,131.69,131.38,131.68,4723.0,116.0527,116.0968,115.8235,116.088,4723.0
2020-10-14 11:00:00,131.74,131.83,131.6,131.82,3705.0,116.1409,116.2202,116.0175,116.2114,3705.0
2020-10-14 11:30:00,131.85,131.95,131.51,131.51,6098.0,116.2379,116.326,115.9381,115.9381,6098.0
2020-10-14 12:00:00,131.51,131.61,131.32,131.35,3317.0,115.9381,116.0263,115.7706,115.7971,3317.0
2020-10-14 12:30:00,131.43,131.49,131.3,131.33,2940.0,115.8676,115.9205,115.753,115.7794,2940.0
2020-10-14 13:00:00,131.41,131.55,131.41,131.55,4451.0,115.85,115.9734,115.85,115.9734,4451.0
2020-10-14 13:30:00,131.5,131.65,131.5,131.63,2400.0,115.9293,116.0615,115.9293,116.0439,2400.0
2020-10-14 14:00:00,131.65,131.86,131.59,131.6,6416.0,116.0615,116.2467,116.0086,116.0175,6416.0
2020-10-14 14:30:00,131.64,131.64,131.45,131.56,1900.0,116.0527,116.0527,115.8852,115.9822,1900.0
2020-10-14 15:00:00,131.58,131.67,131.57,131.6,3054.0,115.9998,116.0792,115.991,116.0175,3054.0
2020-10-14 15:30:00,131.59,131.8,131.5,131.5,10114.0,116.0086,116.1938,115.9293,115.9293,10114.0
2020-10-15 09:30:00,130.64,131.01,130.38,130.94,13483.0,115.1711,115.4973,114.9419,115.4356,13483.0
2020-10-15 10:00:00,130.86,131.01,130.7,130.82,14523.0,115.3651,115.4973,115.224,115.3298,14523.0
2020-10-15 10:30:00,130.83,131.15,130.73,131.1,4384.0,115.3386,115.6207,115.2505,115.5767,4384.0
2020-10-15 11:00:00,131.1,131.21,130.96,130.96,4257.0,115.5767,115.6736,115.4532,115.4532,4257.0
2020-10-15 11:30:00,130.96,131.11,130.88,131.0,8494.0,115.4532,115.5855,115.3827,115.4885,8494.0
2020-10-15 12:00:00,130.93,131.08,130.91,131.0,3683.0,115.4268,115.559,115.4092,115.4885,3683.0
2020-10-15 12:30:00,130.91,130.98,130.76,130.94,3949.0,115.4092,115.4709,115.2769,115.4356,3949.0
2020-10-15 13:00:00,130.93,130.97,130.85,130.9,2370.0,115.4268,115.4621,115.3563,115.4004,2370.0
2020-10-15 13:30:00,130.91,130.94,130.78,130.8,3609.0,115.4092,115.4356,115.2946,115.3122,3609.0
2020-10-15 14:00:00,130.84,130.91,130.82,130.91,3860.0,115.3475,115.4092,115.3298,115.4092,3860.0
2020-10-15 14:30:00,130.92,130.96,130.77,130.94,3717.0,115.418,115.4532,115.2857,115.4356,3717.0
2020-10-15 15:00:00,130.96,131.08,130.93,131.08,4920.0,115.4532,115.559,115.4268,115.559,4920.0
2020-10-15 15:30:00,131.08,131.22,131.05,131.16,14113.0,115.559,115.6825,115.5326,115.6296,14113.0
2020-10-16 09:30:00,130.65,131.13,130.6,131.01,10479.0,115.18,115.6031,115.1359,115.4973,10479.0
2020-10-16 10:00:00,131.06,131.64,131.06,131.64,7665.0,115.5414,116.0527,115.5414,116.0527,7665.0
2020-10-16 10:30:00,131.67,131.71,131.41,131.44,4972.0,116.0792,116.1144,115.85,115.8764,4972.0
2020-10-16 11:00:00,131.38,131.42,130.9,130.9,8027.0,115.8235,115.8588,115.4004,115.4004,8027.0
2020-10-16 11:30:00,130.93,131.07,130.87,130.89,7437.0,115.4268,115.5502,115.3739,115.3915,7437.0
2020-10-16 12:00:00,130.86,130.9,130.65,130.84,8389.0,115.3651,115.4004,115.18,115.3475,8389.0
2020-10-16 12:30:00,130.82,130.82,130.63,130.66,2434.0,115.3298,115.3298,115.1623,115.1888,2434.0
2020-10-16 13:00:00,130.72,130.79,130.65,130.72,3645.0,115.2417,115.3034,115.18,115.2417,3645.0
2020-10-16 13:30:00,130.75,130.84,130.72,130.79,7340.0,115.2681,115.3475,115.2417,115.3034,7340.0
2020-10-16 14:00:00,130.78,130.87,130.75,130.8,4836.0,115.2946,115.3739,115.2681,115.3122,4836.0
2020-10-16 14:30:00,130.78,130.8,130.67,130.78,4390.0,115.2946,115.3122,115.1976,115.2946,4390.0
2020-10-16 15:00:00,130.75,130.77,130.6,130.73,6192.0,115.2681,115.2857,115.1359,115.2505,6192.0
2020-10-16 15:30:00,130.7,130.7,130.59,130.6,13220.0,115.224,115.224,115.1271,115.1359,13220.0
2020-10-19 09:30:00,131.79,131.79,131.32,131.45,7587.0,116.185,116.185,115.7706,115.8852,7587.0
2020-10-19 10:00:00,131.35,131.42,131.01,131.36,4698.0,115.7971,115.8588,115.4973,115.8059,4698.0
2020-10-19 10:30:00,131.24,131.35,131.17,131.19,2103.0,115.7001,115.7971,115.6384,115.656,2103.0
2020-10-19 11:00:00,131.28,131.37,131.18,131.29,2913.0,115.7354,115.8147,115.6472,115.7442,2913.0
2020-10-19 11:30:00,131.26,131.32,131.2,131.2,2122.0,115.7177,115.7706,115.6648,115.6648,2122.0
2020-10-19 12:00:00,131.26,131.3,131.1,131.16,4016.0,115.7177,115.753,115.5767,115.6296,4016.0
2020-10-19 12:30:00,131.2,131.31,131.08,131.19,3165.0,115.6648,115.7618,115.559,115.656,3165.0
2020-10-19 13:00:00,131.23,131.39,131.16,131.37,2455.0,115.6913,115.8323,115.6296,115.8147,2455.0
2020-10-19 13:30:00,131.31,131.41,131.21,131.26,2834.0,115.7618,115.85,115.6736,115.7177,2834.0
2020-10-19 14:00:00,131.25,131.26,131.06,131.09,4630.0,115.7089,115.7177,115.5414,115.5679,4630.0
2020-10-19 14:30:00,131.08,131.08,130.7,130.72,4117.0,115.559,115.559,115.224,115.2417,4117.0
2020-10-19 15:00:00,130.7,130.79,130.62,130.7,5198.0,115.224,115.3034,115.1535,115.224,5198.0
2020-10-19 15:30:00,130.8,131.0,130.74,130.84,22220.0,115.3122,115.4885,115.2593,115.3475,22220.0
2020-10-20 09:30:00,130.88,131.39,130.66,131.35,9764.0,115.3827,115.8323,115.1888,115.7971,9764.0
2020-10-20 10:00:00,131.38,131.49,131.24,131.31,4584.0,115.8235,115.9205,115.7001,115.7618,4584.0
2020-10-20 10:30:00,131.35,131.5,131.26,131.3,13217.0,115.7971,115.9293,115.7177,115.753,13217.0
2020-10-20 11:00:00,131.25,131.31,131.17,131.22,4921.0,115.7089,115.7618,115.6384,115.6825,4921.0
2020-10-20 11:30:00,131.26,131.39,131.19,131.38,4308.0,115.7177,115.8323,115.656,115.8235,4308.0
2020-10-20 12:00:00,131.35,131.42,131.35,131.38,3930.0,115.7971,115.8588,115.7971,115.8235,3930.0
2020-10-20 12:30:00,131.34,131.55,131.34,131.54,4154.0,115.7883,115.9734,115.7883,115.9646,4154.0
2020-10-20 13:00:00,131.52,131.77,131.52,131.73,9280.0,115.9469,116.1673,115.9469,116.1321,9280.0
2020-10-20 13:30:00,131.69,131.78,131.65,131.65,4302.0,116.0968,116.1762,116.0615,116.0615,4302.0
2020-10-20 14:00:00,131.68,131.75,131.51,131.68,5241.0,116.088,116.1497,115.9381,116.088,5241.0
2020-10-20 14:30:00,131.72,131.72,131.52,131.55,4011.0,116.1233,116.1233,115.9469,115.9734,4011.0
2020-10-20 15:00:00,131.53,131.64,131.28,131.52,6514.0,115.9558,116.0527,115.7354,115.9469,6514.0
2020-10-20 15:30:00,131.55,131.57,131.3,131.32,17836.0,115.9734,115.991,115.753,115.7706,17836.0
2020-10-21 09:30:00,133.0,133.79,132.86,133.76,26555.0,117.2517,117.9482,117.1283,117.9217,26555.0
2020-10-21 10:00:00,133.67,133.77,133.41,133.47,10073.0,117.8424,117.9305,117.6131,117.666,10073.0
2020-10-21 10:30:00,133.47,133.57,133.26,133.28,8913.0,117.666,117.7542,117.4809,117.4985,8913.0
2020-10-21 11:00:00,133.3,133.36,133.11,133.11,7031.0,117.5162,117.5691,117.3487,117.3487,7031.0
2020-10-21 11:30:00,133.15,133.2,133.1,133.1,8666.0,117.3839,117.428,117.3399,117.3399,8666.0
2020-10-21 12:00:00,133.08,133.35,133.04,133.25,8405.0,117.3222,117.5603,117.287,117.4721,8405.0
2020-10-21 12:30:00,133.18,133.24,133.05,133.13,5587.0,117.4104,117.4633,117.2958,117.3663,5587.0
2020-10-21 13:00:00,133.17,133.28,133.17,133.25,2600.0,117.4016,117.4985,117.4016,117.4721,2600.0
2020-10-21 13:30:00,133.28,133.28,133.16,133.23,4092.0,117.4985,117.4985,117.3927,117.4545,4092.0
2020-10-21 14:00:00,133.2,133.41,133.2,133.33,5700.0,117.428,117.6131,117.428,117.5426,5700.0
2020-10-21 14:30:00,133.37,133.42,133.35,133.36,1825.0,117.5779,117.622,117.5603,117.5691,1825.0
2020-10-21 15:00:00,133.41,133.44,133.27,133.41,4765.0,117.6131,117.6396,117.4897,117.6131,4765.0
2020-10-21 15:30:00,133.45,133.47,133.08,133.14,16391.0,117.6484,117.666,117.3222,117.3751,16391.0
2020-10-22 09:30:00,133.39,133.39,132.66,133.0,4094.0,117.5955,117.5955,116.952,117.2517,4094.0
2020-10-22 10:00:00,133.07,133.07,132.71,132.71,3281.0,117.3134,117.3134,116.996,116.996,3281.0
2020-10-22 10:30:00,132.67,132.98,132.65,132.98,2428.0,116.9608,117.2341,116.9431,117.2341,2428.0
2020-10-22 11:00:00,133.06,133.15,132.97,133.09,2500.0,117.3046,117.3839,117.2252,117.331,2500.0
2020-10-22 11:30:00,133.08,133.1,132.97,132.97,2001.0,117.3222,117.3399,117.2252,117.2252,2001.0
2020-10-22 12:00:00,132.97,132.98,132.89,132.97,4309.0,117.2252,117.2341,117.1547,117.2252,4309.0
2020-10-22 12:30:00,132.99,133.27,132.99,133.27,2218.0,117.2429,117.4897,117.2429,117.4897,2218.0
2020-10-22 13:00:00,133.28,133.46,133.27,133.41,4149.0,117.4985,117.6572,117.4897,117.6131,4149.0
2020-10-22 13:30:00,133.37,133.44,133.3,133.32,1803.0,117.5779,117.6396,117.5162,117.5338,1803.0
2020-10-22 14:00:00,133.49,133.56,133.39,133.42,3046.0,117.6837,117.7454,117.5955,117.622,3046.0
2020-10-22 14:30:00,133.39,133.4,133.27,133.31,1600.0,117.5955,117.6043,117.4897,117.525,1600.0
2020-10-22 15:00:00,133.18,133.38,133.18,133.38,3521.0,117.4104,117.5867,117.4104,117.5867,3521.0
2020-10-22 15:30:00,133.43,133.54,133.29,133.29,8757.0,117.6308,117.7278,117.5074,117.5074,8757.0
2020-10-23 09:30:00,133.82,133.82,133.39,133.53,5745.0,117.9746,117.9746,117.5955,117.7189,5745.0
2020-10-23 10:00:00,133.46,133.63,133.16,133.31,2389.0,117.6572,117.8071,117.3927,117.525,2389.0
2020-10-23 10:30:00,133.2,133.21,133.13,133.13,400.0,117.428,117.4368,117.3663,117.3663,400.0
2020-10-23 11:00:00,133.18,133.21,133.08,133.19,2325.0,117.4104,117.4368,117.3222,117.4192,2325.0
2020-10-23 11:30:00,133.17,133.23,132.98,132.99,1438.0,117.4016,117.4545,117.2341,117.2429,1438.0
2020-10-23 12:00:00,133.01,133.02,132.8,132.85,1559.0,117.2605,117.2693,117.0754,117.1195,1559.0
2020-10-23 12:30:00,132.91,133.02,132.85,132.85,1177.0,117.1723,117.2693,117.1195,117.1195,1177.0
2020-10-23 13:00:00,132.99,133.08,132.99,133.08,1312.0,117.2429,117.3222,117.2429,117.3222,1312.0
2020-10-23 13:30:00,133.17,133.17,133.04,133.06,2220.0,117.4016,117.4016,117.287,117.3046,2220.0
2020-10-23 14:00:00,133.05,133.22,132.93,133.22,2628.0,117.2958,117.4456,117.19,117.4456,2628.0
2020-10-23 14:30:00,133.06,133.45,133.05,133.38,3880.0,117.3046,117.6484,117.2958,117.5867,3880.0
2020-10-23 15:00:00,133.39,133.39,133.27,133.34,1900.0,117.5955,117.5955,117.4897,117.5514,1900.0
2020-10-23 15:30:00,133.28,133.42,133.13,133.33,7293.0,117.4985,117.622,117.3663,117.5426,7293.0
2020-10-26 09:30:00,133.12,133.36,132.71,132.84,15806.0,117.3575,117.5691,116.996,117.1106,15806.0
2020-10-26 10:00:00,132.92,133.09,132.88,133.02,9581.0,117.1812,117.331,117.1459,117.2693,9581.0
2020-10-26 10:30:00,132.93,132.94,132.61,132.68,4357.0,117.19,117.1988,116.9079,116.9696,4357.0
2020-10-26 11:00:00,132.62,132.79,132.53,132.66,5413.0,116.9167,117.0666,116.8373,116.952,5413.0
2020-10-26 11:30:00,132.66,132.75,132.59,132.65,3305.0,116.952,117.0313,116.8902,116.9431,3305.0
2020-10-26 12:00:00,132.62,132.85,132.62,132.85,1906.0,116.9167,117.1195,116.9167,117.1195,1906.0
2020-10-26 12:30:00,132.72,132.73,132.57,132.66,3458.0,117.0048,117.0137,116.8726,116.952,3458.0
2020-10-26 13:00:00,132.62,132.73,132.52,132.52,2747.0,116.9167,117.0137,116.8285,116.8285,2747.0
2020-10-26 13:30:00,132.48,132.72,132.36,132.65,5993.0,116.7933,117.0048,116.6875,116.9431,5993.0
2020-10-26 14:00:00,132.65,132.7,132.52,132.65,6660.0,116.9431,116.9872,116.8285,116.9431,6660.0
2020-10-26 14:30:00,132.6,132.7,132.51,132.65,11075.0,116.8991,116.9872,116.8197,116.9431,11075.0
2020-10-26 15:00:00,132.63,132.72,132.55,132.6,20724.0,116.9255,117.0048,116.855,116.8991,20724.0
2020-10-26 15:30:00,132.65,132.97,132.6,132.7,12191.0,116.9431,117.2252,116.8991,116.9872,12191.0
2020-10-27 09:30:00,133.04,133.04,132.43,132.44,7254.0,117.287,117.287,116.7492,116.758,7254.0
2020-10-27 10:00:00,132.46,132.8,132.33,132.34,5732.0,116.7756,117.0754,116.661,116.6698,5732.0
2020-10-27 10:30:00,132.42,132.61,132.39,132.61,2781.0,116.7404,116.9079,116.7139,116.9079,2781.0
2020-10-27 11:00:00,132.51,132.63,132.48,132.53,5530.0,116.8197,116.9255,116.7933,116.8373,5530.0
2020-10-27 11:30:00,132.49,132.69,132.48,132.68,3702.0,116.8021,116.9784,116.7933,116.9696,3702.0
2020-10-27 12:00:00,132.65,132.68,132.45,132.58,7691.0,116.9431,116.9696,116.7668,116.8814,7691.0
2020-10-27 12:30:00,132.53,132.53,132.31,132.42,7760.0,116.8373,116.8373,116.6434,116.7404,7760.0
2020-10-27 13:00:00,132.47,132.52,132.37,132.5,12616.0,116.7844,116.8285,116.6963,116.8109,12616.0
2020-10-27 13:30:00,132.5,132.52,132.44,132.5,8206.0,116.8109,116.8285,116.758,116.8109,8206.0
2020-10-27 14:00:00,132.5,132.5,132.3,132.43,3405.0,116.8109,116.8109,116.6346,116.7492,3405.0
2020-10-27 14:30:00,132.41,132.43,132.26,132.36,2775.0,116.7316,116.7492,116.5993,116.6875,2775.0
2020-10-27 15:00:00,132.37,132.52,132.3,132.47,6507.0,116.6963,116.8285,116.6346,116.7844,6507.0
2020-10-27 15:30:00,132.45,132.5,132.3,132.46,17520.0,116.7668,116.8109,116.6346,116.7756,17520.0
2020-10-28 09:30:00,131.13,131.22,130.77,130.91,10155.0,115.6031,115.6825,115.2857,115.4092,10155.0
2020-10-28 10:00:00,130.99,131.0,130.2,130.2,12641.0,115.4797,115.4885,114.7832,114.7832,12641.0
2020-10-28 10:30:00,130.14,130.28,129.38,129.62,21154.0,114.7303,114.8538,114.0603,114.2719,21154.0
2020-10-28 11:00:00,129.65,129.84,129.28,129.8,10422.0,114.2984,114.4659,113.9722,114.4306,10422.0
2020-10-28 11:30:00,129.77,130.33,129.77,130.25,2930.0,114.4042,114.8978,114.4042,114.8273,2930.0
2020-10-28 12:00:00,130.26,130.45,130.2,130.32,3692.0,114.8361,115.0036,114.7832,114.889,3692.0
2020-10-28 12:30:00,130.28,130.31,130.05,130.19,2883.0,114.8538,114.8802,114.651,114.7744,2883.0
2020-10-28 13:00:00,130.08,130.12,129.81,130.08,4298.0,114.6774,114.7127,114.4394,114.6774,4298.0
2020-10-28 13:30:00,130.07,130.27,130.04,130.23,4387.0,114.6686,114.8449,114.6422,114.8097,4387.0
2020-10-28 14:00:00,130.14,130.4,130.04,130.4,7101.0,114.7303,114.9596,114.6422,114.9596,7101.0
2020-10-28 14:30:00,130.36,130.42,130.19,130.42,2922.0,114.9243,114.9772,114.7744,114.9772,2922.0
2020-10-28 15:00:00,130.28,130.33,130.08,130.19,4414.0,114.8538,114.8978,114.6774,114.7744,4414.0
2020-10-28 15:30:00,130.23,130.3,129.94,130.07,36024.0,114.8097,114.8714,114.554,114.6686,36024.0
2020-10-29 09:30:00,131.22,132.35,130.4,131.1,37328.0,115.6825,116.6787,114.9596,115.5767,37328.0
2020-10-29 10:00:00,131.1,131.57,131.02,131.37,10180.0,115.5767,115.991,115.5061,115.8147,10180.0
2020-10-29 10:30:00,131.46,131.96,131.46,131.72,6689.0,115.894,116.3348,115.894,116.1233,6689.0
2020-10-29 11:00:00,131.5,131.55,131.41,131.44,2762.0,115.9293,115.9734,115.85,115.8764,2762.0
2020-10-29 11:30:00,131.3,131.35,131.1,131.11,5184.0,115.753,115.7971,115.5767,115.5855,5184.0
2020-10-29 12:00:00,131.14,131.24,131.05,131.2,2672.0,115.6119,115.7001,115.5326,115.6648,2672.0
2020-10-29 12:30:00,131.15,131.28,131.13,131.2,4106.0,115.6207,115.7354,115.6031,115.6648,4106.0
2020-10-29 13:00:00,131.12,131.23,131.04,131.23,3032.0,115.5943,115.6913,115.5238,115.6913,3032.0
2020-10-29 13:30:00,131.29,131.53,131.29,131.52,3174.0,115.7442,115.9558,115.7442,115.9469,3174.0
2020-10-29 14:00:00,131.62,131.8,131.59,131.8,4887.0,116.0351,116.1938,116.0086,116.1938,4887.0
2020-10-29 14:30:00,131.74,131.8,131.55,131.67,1894.0,116.1409,116.1938,115.9734,116.0792,1894.0
2020-10-29 15:00:00,131.61,131.67,131.4,131.53,5420.0,116.0263,116.0792,115.8411,115.9558,5420.0
2020-10-29 15:30:00,131.49,131.68,131.38,131.45,8432.0,115.9205,116.088,115.8235,115.8852,8432.0
2020-10-30 09:30:00,130.88,131.27,130.84,131.17,7245.0,115.3827,115.7265,115.3475,115.6384,7245.0
2020-10-30 10:00:00,131.13,131.53,130.87,130.87,6634.0,115.6031,115.9558,115.3739,115.3739,6634.0
2020-10-30 10:30:00,130.8,130.91,130.53,130.54,2810.0,115.3122,115.4092,115.0742,115.083,2810.0
2020-10-30 11:00:00,130.61,131.0,130.61,130.86,4530.0,115.1447,115.4885,115.1447,115.3651,4530.0
2020-10-30 11:30:00,130.91,130.91,130.73,130.88,2700.0,115.4092,115.4092,115.2505,115.3827,2700.0
2020-10-30 12:00:00,130.94,131.22,130.93,131.17,2192.0,115.4356,115.6825,115.4268,115.6384,2192.0
2020-10-30 12:30:00,131.13,131.18,131.06,131.09,2594.0,115.6031,115.6472,115.5414,115.5679,2594.0
2020-10-30 13:00:00,131.05,131.19,130.92,130.96,8594.0,115.5326,115.656,115.418,115.4532,8594.0
2020-10-30 13:30:00,130.95,131.02,130.79,130.96,3000.0,115.4444,115.5061,115.3034,115.4532,3000.0
2020-10-30 14:00:00,131.02,131.12,130.83,130.83,3967.0,115.5061,115.5943,115.3386,115.3386,3967.0
2020-10-30 14:30:00,130.75,130.88,130.66,130.88,2680.0,115.2681,115.3827,115.1888,115.3827,2680.0
2020-10-30 15:00:00,130.86,131.04,130.75,131.0,9589.0,115.3651,115.5238,115.2681,115.4885,9589.0
2020-10-30 15:30:00,130.92,131.31,130.83,131.23,17774.0,115.418,115.7618,115.3386,115.6913,17774.0
2020-11-02 09:30:00,133.06,133.39,133.0,133.39,6925.0,117.3046,117.5955,117.2517,117.5955,6925.0
2020-11-02 10:00:00,133.5,133.66,133.37,133.62,8817.0,117.6925,117.8335,117.5779,117.7983,8817.0
2020-11-02 10:30:00,133.56,133.63,133.31,133.63,3195.0,117.7454,117.8071,117.525,117.8071,3195.0
2020-11-02 11:00:00,133.59,133.59,133.05,133.35,6018.0,117.7718,117.7718,117.2958,117.5603,6018.0
2020-11-02 11:30:00,133.4,133.4,133.19,133.38,6086.0,117.6043,117.6043,117.4192,117.5867,6086.0
2020-11-02 12:00:00,133.35,133.35,133.09,133.13,2732.0,117.5603,117.5603,117.331,117.3663,2732.0
2020-11-02 12:30:00,133.11,133.11,132.78,132.93,6125.0,117.3487,117.3487,117.0577,117.19,6125.0
2020-11-02 13:00:00,132.89,132.9,132.66,132.81,1900.0,117.1547,117.1635,116.952,117.0842,1900.0
2020-11-02 13:30:00,132.94,132.97,132.72,132.74,2089.0,117.1988,117.2252,117.0048,117.0225,2089.0
2020-11-02 14:00:00,132.88,133.19,132.87,133.18,3202.0,117.1459,117.4192,117.1371,117.4104,3202.0
2020-11-02 14:30:00,133.26,133.3,132.99,133.03,6686.0,117.4809,117.5162,117.2429,117.2781,6686.0
2020-11-02 15:00:00,133.12,133.36,133.06,133.16,8230.0,117.3575,117.5691,117.3046,117.3927,8230.0
2020-11-02 15:30:00,133.21,133.34,133.0,133.28,34399.0,117.4368,117.5514,117.2517,117.4985,34399.0
2020-11-03 09:30:00,134.46,135.94,134.46,135.78,8713.0,118.5388,119.8436,118.5388,119.7025,8713.0
2020-11-03 10:00:00,135.84,136.34,135.84,136.34,4457.0,119.7554,120.1962,119.7554,120.1962,4457.0
2020-11-03 10:30:00,136.38,136.44,136.16,136.41,4369.0,120.2315,120.2844,120.0375,120.2579,4369.0
2020-11-03 11:00:00,136.44,136.56,136.28,136.56,5268.0,120.2844,120.3902,120.1433,120.3902,5268.0
2020-11-03 11:30:00,136.5,136.82,136.42,136.54,14063.0,120.3373,120.6194,120.2667,120.3725,14063.0
2020-11-03 12:00:00,136.53,136.66,136.4,136.65,6908.0,120.3637,120.4783,120.2491,120.4695,6908.0
2020-11-03 12:30:00,136.59,136.59,136.33,136.33,2513.0,120.4166,120.4166,120.1874,120.1874,2513.0
2020-11-03 13:00:00,136.35,136.35,136.01,136.02,3243.0,120.205,120.205,119.9053,119.9141,3243.0
2020-11-03 13:30:00,136.15,136.18,136.06,136.16,2440.0,120.0287,120.0552,119.9494,120.0375,2440.0
2020-11-03 14:00:00,136.07,136.3,136.04,136.17,3906.0,119.9582,120.1609,119.9317,120.0463,3906.0
2020-11-03 14:30:00,136.21,136.33,136.1,136.1,3954.0,120.0816,120.1874,119.9846,119.9846,3954.0
2020-11-03 15:00:00,136.09,136.1,135.76,136.09,9410.0,119.9758,119.9846,119.6849,119.9758,9410.0
2020-11-03 15:30:00,136.18,136.32,135.74,135.76,31730.0,120.0552,120.1786,119.6673,119.6849,31730.0
2020-11-04 09:30:00,134.67,134.8,134.01,134.4,12652.0,118.724,118.8386,118.1421,118.4859,12652.0
2020-11-04 10:00:00,134.48,134.83,134.35,134.7,14933.0,118.5564,118.865,118.4418,118.7504,14933.0
2020-11-04 10:30:00,134.68,134.68,134.23,134.51,7117.0,118.7328,118.7328,118.3361,118.5829,7117.0
2020-11-04 11:00:00,134.65,134.87,134.31,134.87,6666.0,118.7063,118.9003,118.4066,118.9003,6666.0
2020-11-04 11:30:00,134.83,134.91,134.44,134.6,12695.0,118.865,118.9355,118.5212,118.6622,12695.0
2020-11-04 12:00:00,134.64,134.66,134.47,134.47,8113.0,118.6975,118.7151,118.5476,118.5476,8113.0
2020-11-04 12:30:00,134.5,134.91,134.5,134.63,6017.0,118.5741,118.9355,118.5741,118.6887,6017.0
2020-11-04 13:00:00,134.58,134.66,134.5,134.51,4191.0,118.6446,118.7151,118.5741,118.5829,4191.0
2020-11-04 13:30:00,134.5,134.73,134.38,134.52,11349.0,118.5741,118.7768,118.4683,118.5917,11349.0
2020-11-04 14:00:00,134.51,134.61,134.39,134.5,3953.0,118.5829,118.6711,118.4771,118.5741,3953.0
2020-11-04 14:30:00,134.44,134.5,134.33,134.4,2296.0,118.5212,118.5741,118.4242,118.4859,2296.0
2020-11-04 15:00:00,134.33,134.33,134.03,134.07,4894.0,118.4242,118.4242,118.1597,118.195,4894.0
2020-11-04 15:30:00,134.05,134.31,134.02,134.21,39349.0,118.1774,118.4066,118.1509,118.3184,39349.0
2020-11-05 09:30:00,135.86,136.35,135.54,136.25,13884.0,119.773,120.205,119.4909,120.1169,13884.0
2020-11-05 10:00:00,136.3,136.47,136.11,136.2,5460.0,120.1609,120.3108,119.9934,120.0728,5460.0
2020-11-05 10:30:00,136.18,136.56,136.18,136.55,4149.0,120.0552,120.3902,120.0552,120.3813,4149.0
2020-11-05 11:00:00,136.51,136.53,136.27,136.43,3364.0,120.3461,120.3637,120.1345,120.2756,3364.0
2020-11-05 11:30:00,136.43,136.62,136.3,136.43,4204.0,120.2756,120.4431,120.1609,120.2756,4204.0
2020-11-05 12:00:00,136.49,136.51,136.17,136.35,2833.0,120.3284,120.3461,120.0463,120.205,2833.0
2020-11-05 12:30:00,136.36,136.97,136.36,136.97,4868.0,120.2138,120.7516,120.2138,120.7516,4868.0
2020-11-05 13:00:00,137.0,137.15,136.9,136.91,7919.0,120.7781,120.9103,120.6899,120.6987,7919.0
2020-11-05 13:30:00,136.91,137.33,136.91,137.33,3629.0,120.6987,121.069,120.6987,121.069,3629.0
2020-11-05 14:00:00,137.34,137.38,137.14,137.35,4960.0,121.0778,121.1131,120.9015,121.0866,4960.0
2020-11-05 14:30:00,137.34,137.4,137.04,137.2,3600.0,121.0778,121.1307,120.8133,120.9544,3600.0
2020-11-05 15:00:00,137.3,137.34,137.06,137.14,5232.0,121.0425,121.0778,120.831,120.9015,5232.0
2020-11-05 15:30:00,137.21,137.37,136.95,137.03,16720.0,120.9632,121.1042,120.734,120.8045,16720.0
2020-11-06 09:30:00,136.7,137.55,136.11,137.2,12962.0,120.5136,121.2629,119.9934,120.9544,12962.0
2020-11-06 10:00:00,137.24,137.94,136.76,137.88,11500.0,120.9896,121.6068,120.5665,121.5539,11500.0
2020-11-06 10:30:00,137.87,138.2,137.6,137.69,6836.0,121.545,121.836,121.307,121.3864,6836.0
2020-11-06 11:00:00,137.72,137.75,137.07,137.07,3696.0,121.4128,121.4393,120.8398,120.8398,3696.0
2020-11-06 11:30:00,137.0,137.7,137.0,137.51,3778.0,120.7781,121.3952,120.7781,121.2277,3778.0
2020-11-06 12:00:00,137.42,137.6,137.42,137.53,1373.0,121.1483,121.307,121.1483,121.2453,1373.0
2020-11-06 12:30:00,137.52,137.67,137.38,137.57,2213.0,121.2365,121.3687,121.1131,121.2806,2213.0
2020-11-06 13:00:00,137.56,137.61,137.37,137.39,16048.0,121.2718,121.3158,121.1042,121.1219,16048.0
2020-11-06 13:30:00,137.32,137.35,137.1,137.17,3326.0,121.0602,121.0866,120.8662,120.9279,3326.0
2020-11-06 14:00:00,137.21,137.31,136.98,137.26,17742.0,120.9632,121.0514,120.7604,121.0073,17742.0
2020-11-06 14:30:00,137.28,137.36,137.05,137.12,6237.0,121.0249,121.0954,120.8221,120.8839,6237.0
2020-11-06 15:00:00,137.08,137.08,136.84,137.0,6371.0,120.8486,120.8486,120.637,120.7781,6371.0
2020-11-06 15:30:00,137.03,137.62,137.03,137.2,21835.0,120.8045,121.3246,120.8045,120.9544,21835.0
2020-11-09 09:30:00,140.3,141.71,140.05,140.05,35451.0,123.6873,124.9304,123.4669,123.4669,35451.0
2020-11-09 10:00:00,140.33,141.44,140.32,141.21,13837.0,123.7138,124.6923,123.7049,124.4896,13837.0
2020-11-09 10:30:00,141.31,141.35,140.76,141.07,6795.0,124.5777,124.613,124.0928,124.3661,6795.0
2020-11-09 11:00:00,140.82,140.83,140.45,140.51,3363.0,124.1457,124.1546,123.8196,123.8724,3363.0
2020-11-09 11:30:00,140.53,140.55,140.29,140.41,5834.0,123.8901,123.9077,123.6785,123.7843,5834.0
2020-11-09 12:00:00,140.42,140.75,140.37,140.69,4658.0,123.7931,124.084,123.749,124.0311,4658.0
2020-11-09 12:30:00,140.8,140.88,140.78,140.8,6829.0,124.1281,124.1986,124.1105,124.1281,6829.0
2020-11-09 13:00:00,140.95,141.08,140.85,140.85,7220.0,124.2603,124.375,124.1722,124.1722,7220.0
2020-11-09 13:30:00,140.88,140.89,140.64,140.64,3230.0,124.1986,124.2075,123.9871,123.9871,3230.0
2020-11-09 14:00:00,140.86,140.96,140.47,140.66,5358.0,124.181,124.2692,123.8372,124.0047,5358.0
2020-11-09 14:30:00,140.59,140.84,140.54,140.8,11195.0,123.943,124.1634,123.8989,124.1281,11195.0
2020-11-09 15:00:00,140.91,141.04,140.67,140.85,17455.0,124.2251,124.3397,124.0135,124.1722,17455.0
2020-11-09 15:30:00,140.88,141.11,139.67,139.67,43699.0,124.1986,124.4014,123.1319,123.1319,43699.0
2020-11-10 09:30:00,139.7,140.26,139.64,140.08,20552.0,123.1584,123.652,123.1055,123.4934,20552.0
2020-11-10 10:00:00,140.15,141.18,140.15,140.37,12328.0,123.5551,124.4631,123.5551,123.749,12328.0
2020-11-10 10:30:00,140.37,140.51,140.18,140.51,6987.0,123.749,123.8724,123.5815,123.8724,6987.0
2020-11-10 11:00:00,140.48,140.99,140.38,140.97,10752.0,123.846,124.2956,123.7578,124.278,10752.0
2020-11-10 11:30:00,140.87,141.01,140.76,140.97,12912.0,124.1898,124.3132,124.0928,124.278,12912.0
2020-11-10 12:00:00,140.98,141.48,140.95,141.25,10028.0,124.2868,124.7276,124.2603,124.5248,10028.0
2020-11-10 12:30:00,141.25,141.25,141.08,141.1,5135.0,124.5248,124.5248,124.375,124.3926,5135.0
2020-11-10 13:00:00,141.09,141.11,140.54,140.55,10062.0,124.3838,124.4014,123.8989,123.9077,10062.0
2020-11-10 13:30:00,140.57,140.75,140.49,140.74,4280.0,123.9253,124.084,123.8548,124.0752,4280.0
2020-11-10 14:00:00,140.75,140.76,140.37,140.44,7605.0,124.084,124.0928,123.749,123.8107,7605.0
2020-11-10 14:30:00,140.52,140.67,140.35,140.49,7478.0,123.8813,124.0135,123.7314,123.8548,7478.0
2020-11-10 15:00:00,140.59,140.6,140.1,140.34,17757.0,123.943,123.9518,123.511,123.7226,17757.0
2020-11-10 15:30:00,140.3,140.33,139.78,139.81,28464.0,123.6873,123.7138,123.2289,123.2553,28464.0
2020-11-11 09:30:00,142.71,143.32,142.51,142.95,19095.0,125.8119,126.3497,125.6356,126.0235,19095.0
2020-11-11 10:00:00,143.02,143.29,142.92,143.11,10042.0,126.0852,126.3233,125.9971,126.1646,10042.0
2020-11-11 10:30:00,143.19,143.19,142.84,142.96,6500.0,126.2351,126.2351,125.9266,126.0323,6500.0
2020-11-11 11:00:00,143.05,143.13,142.89,143.08,9407.0,126.1117,126.1822,125.9706,126.1381,9407.0
2020-11-11 11:30:00,143.09,143.11,142.94,143.0,9311.0,126.147,126.1646,126.0147,126.0676,9311.0
2020-11-11 12:00:00,143.03,143.14,142.87,142.92,6919.0,126.0941,126.191,125.953,125.9971,6919.0
2020-11-11 12:30:00,142.92,143.1,142.89,143.04,5360.0,125.9971,126.1558,125.9706,126.1029,5360.0
2020-11-11 13:00:00,142.99,143.0,142.88,142.88,3966.0,126.0588,126.0676,125.9618,125.9618,3966.0
2020-11-11 13:30:00,142.88,142.93,142.8,142.8,4000.0,125.9618,126.0059,125.8913,125.8913,4000.0
2020-11-11 14:00:00,142.78,142.94,142.72,142.74,2930.0,125.8737,126.0147,125.8208,125.8384,2930.0
2020-11-11 14:30:00,142.76,142.76,142.17,142.41,5164.0,125.856,125.856,125.3359,125.5475,5164.0
2020-11-11 15:00:00,142.49,142.55,142.12,142.12,6015.0,125.618,125.6709,125.2918,125.2918,6015.0
2020-11-11 15:30:00,142.16,142.71,142.16,142.48,19943.0,125.3271,125.8119,125.3271,125.6092,19943.0
2020-11-12 09:30:00,141.33,141.33,140.28,140.55,5931.0,124.5954,124.5954,123.6697,123.9077,5931.0
2020-11-12 10:00:00,140.49,140.96,140.48,140.56,5471.0,123.8548,124.2692,123.846,123.9165,5471.0
2020-11-12 10:30:00,140.59,140.68,140.57,140.68,2216.0,123.943,124.0223,123.9253,124.0223,2216.0
2020-11-12 11:00:00,140.78,140.86,140.6,140.6,3700.0,124.1105,124.181,123.9518,123.9518,3700.0
2020-11-12 11:30:00,140.69,140.94,140.58,140.87,5934.0,124.0311,124.2515,123.9342,124.1898,5934.0
2020-11-12 12:00:00,140.83,141.28,140.72,140.85,6716.0,124.1546,124.5513,124.0576,124.1722,6716.0
2020-11-12 12:30:00,140.73,140.78,140.27,140.3,2693.0,124.0664,124.1105,123.6609,123.6873,2693.0
2020-11-12 13:00:00,140.34,140.38,140.11,140.11,5018.0,123.7226,123.7578,123.5198,123.5198,5018.0
2020-11-12 13:30:00,140.16,140.27,140.04,140.1,2974.0,123.5639,123.6609,123.4581,123.511,2974.0
2020-11-12 14:00:00,140.12,140.21,140.02,140.14,1618.0,123.5286,123.608,123.4405,123.5463,1618.0
2020-11-12 14:30:00,140.02,140.02,139.61,139.72,2073.0,123.4405,123.4405,123.079,123.176,2073.0
2020-11-12 15:00:00,139.72,139.92,139.6,139.75,1907.0,123.176,123.3523,123.0702,123.2024,1907.0
2020-11-12 15:30:00,139.74,139.94,139.65,139.7,14781.0,123.1936,123.3699,123.1143,123.1584,14781.0
2020-11-13 09:30:00,140.29,140.49,140.18,140.47,4416.0,123.6785,123.8548,123.5815,123.8372,4416.0
2020-11-13 10:00:00,140.47,140.72,140.32,140.32,9089.0,123.8372,124.0576,123.7049,123.7049,9089.0
2020-11-13 10:30:00,140.28,140.44,140.14,140.14,3100.0,123.6697,123.8107,123.5463,123.5463,3100.0
2020-11-13 11:00:00,140.27,140.62,140.27,140.43,4018.0,123.6609,123.9694,123.6609,123.8019,4018.0
2020-11-13 11:30:00,140.45,140.48,140.4,140.43,1529.0,123.8196,123.846,123.7755,123.8019,1529.0
2020-11-13 12:00:00,140.41,140.55,140.36,140.43,3547.0,123.7843,123.9077,123.7402,123.8019,3547.0
2020-11-13 12:30:00,140.42,140.71,140.4,140.66,4153.0,123.7931,124.0488,123.7755,124.0047,4153.0
2020-11-13 13:00:00,140.65,140.92,140.62,140.85,1814.0,123.9959,124.2339,123.9694,124.1722,1814.0
2020-11-13 13:30:00,140.76,140.99,140.76,140.89,10517.0,124.0928,124.2956,124.0928,124.2075,10517.0
2020-11-13 14:00:00,140.9,141.12,140.89,141.01,8829.0,124.2163,124.4102,124.2075,124.3132,8829.0
2020-11-13 14:30:00,141.03,141.49,141.03,141.49,6106.0,124.3309,124.7364,124.3309,124.7364,6106.0
2020-11-13 15:00:00,141.49,141.7,141.39,141.7,16354.0,124.7364,124.9215,124.6482,124.9215,16354.0
2020-11-13 15:30:00,141.67,141.85,141.37,141.62,18912.0,124.8951,125.0538,124.6306,124.851,18912.0
2020-11-16 09:30:00,143.39,143.89,143.37,143.64,20511.0,126.4114,126.8522,126.3938,126.6318,20511.0
2020-11-16 10:00:00,143.49,144.31,143.49,144.29,8615.0,126.4996,127.2225,126.4996,127.2049,8615.0
2020-11-16 10:30:00,144.36,144.65,144.36,144.5,7187.0,127.2666,127.5222,127.2666,127.39,7187.0
2020-11-16 11:00:00,144.55,144.55,143.92,144.16,5102.0,127.4341,127.4341,126.8787,127.0903,5102.0
2020-11-16 11:30:00,144.15,144.3,144.0,144.27,5213.0,127.0814,127.2137,126.9492,127.1872,5213.0
2020-11-16 12:00:00,144.19,144.3,144.0,144.09,3911.0,127.1167,127.2137,126.9492,127.0285,3911.0
2020-11-16 12:30:00,144.11,144.15,144.01,144.09,2760.0,127.0462,127.0814,126.958,127.0285,2760.0
2020-11-16 13:00:00,144.06,144.17,143.88,143.88,2873.0,127.0021,127.0991,126.8434,126.8434,2873.0
2020-11-16 13:30:00,143.82,143.93,143.69,143.82,1882.0,126.7905,126.8875,126.6759,126.7905,1882.0
2020-11-16 14:00:00,143.83,143.97,143.83,143.86,1578.0,126.7993,126.9228,126.7993,126.8258,1578.0
2020-11-16 14:30:00,143.89,143.91,143.73,143.81,2148.0,126.8522,126.8699,126.7112,126.7817,2148.0
2020-11-16 15:00:00,143.76,143.94,143.67,143.91,2890.0,126.7376,126.8963,126.6583,126.8699,2890.0
2020-11-16 15:30:00,143.87,144.25,143.87,144.14,12715.0,126.8346,127.1696,126.8346,127.0726,12715.0
2020-11-17 09:30:00,142.82,143.19,142.53,142.66,19564.0,125.9089,126.2351,125.6533,125.7679,19564.0
2020-11-17 10:00:00,142.65,142.83,142.06,142.73,7386.0,125.7591,125.9177,125.2389,125.8296,7386.0
2020-11-17 10:30:00,142.76,143.38,142.76,143.38,5931.0,125.856,126.4026,125.856,126.4026,5931.0
2020-11-17 11:00:00,143.3,143.35,143.15,143.29,5547.0,126.3321,126.3762,126.1998,126.3233,5547.0
2020-11-17 11:30:00,143.3,143.38,143.2,143.36,5372.0,126.3321,126.4026,126.2439,126.385,5372.0
2020-11-17 12:00:00,143.3,143.48,143.23,143.34,10520.0,126.3321,126.4908,126.2704,126.3674,10520.0
2020-11-17 12:30:00,143.35,143.36,143.08,143.08,4587.0,126.3762,126.385,126.1381,126.1381,4587.0
2020-11-17 13:00:00,143.07,143.11,142.98,143.02,4309.0,126.1293,126.1646,126.05,126.0852,4309.0
2020-11-17 13:30:00,142.99,143.17,142.83,143.17,7333.0,126.0588,126.2175,125.9177,126.2175,7333.0
2020-11-17 14:00:00,143.16,143.41,143.16,143.2,3485.0,126.2087,126.4291,126.2087,126.2439,3485.0
2020-11-17 14:30:00,143.2,143.28,143.06,143.07,5778.0,126.2439,126.3145,126.1205,126.1293,5778.0
2020-11-17 15:00:00,143.13,143.13,142.77,142.77,7920.0,126.1822,126.1822,125.8648,125.8648,7920.0
2020-11-17 15:30:00,142.77,142.89,142.62,142.74,11932.0,125.8648,125.9706,125.7326,125.8384,11932.0
2020-11-18 09:30:00,141.85,141.85,141.27,141.63,16141.0,125.0538,125.0538,124.5425,124.8598,16141.0
2020-11-18 10:00:00,141.78,142.18,141.66,142.15,9693.0,124.9921,125.3447,124.8863,125.3183,9693.0
2020-11-18 10:30:00,142.14,142.19,141.84,142.06,4777.0,125.3094,125.3535,125.045,125.2389,4777.0
2020-11-18 11:00:00,142.09,142.14,141.9,142.11,3934.0,125.2654,125.3094,125.0979,125.283,3934.0
2020-11-18 11:30:00,142.09,142.39,141.9,142.39,15104.0,125.2654,125.5298,125.0979,125.5298,15104.0
2020-11-18 12:00:00,142.25,142.43,142.24,142.35,3136.0,125.4064,125.5651,125.3976,125.4946,3136.0
2020-11-18 12:30:00,142.27,142.74,142.26,142.74,30200.0,125.424,125.8384,125.4152,125.8384,30200.0
2020-11-18 13:00:00,142.8,143.12,142.77,142.8,9058.0,125.8913,126.1734,125.8648,125.8913,9058.0
2020-11-18 13:30:00,142.83,143.15,142.83,142.98,39546.0,125.9177,126.1998,125.9177,126.05,39546.0
2020-11-18 14:00:00,142.94,143.16,142.24,142.36,4228.0,126.0147,126.2087,125.3976,125.5034,4228.0
2020-11-18 14:30:00,142.46,142.97,142.44,142.86,5320.0,125.5916,126.0412,125.5739,125.9442,5320.0
2020-11-18 15:00:00,142.83,142.83,142.41,142.41,4752.0,125.9177,125.9177,125.5475,125.5475,4752.0
2020-11-18 15:30:00,142.3,142.39,141.83,141.83,33023.0,125.4505,125.5298,125.0361,125.0361,33023.0
2020-11-19 09:30:00,140.7,140.7,140.13,140.29,10973.0,124.0399,124.0399,123.5374,123.6785,10973.0
2020-11-19 10:00:00,140.53,140.81,140.35,140.62,11368.0,123.8901,124.1369,123.7314,123.9694,11368.0
2020-11-19 10:30:00,140.56,140.96,140.48,140.9,17053.0,123.9165,124.2692,123.846,124.2163,17053.0
2020-11-19 11:00:00,140.75,140.83,140.51,140.83,5221.0,124.084,124.1546,123.8724,124.1546,5221.0
2020-11-19 11:30:00,140.7,140.7,140.49,140.49,2950.0,124.0399,124.0399,123.8548,123.8548,2950.0
2020-11-19 12:00:00,140.49,140.7,140.39,140.4,5134.0,123.8548,124.0399,123.7667,123.7755,5134.0
2020-11-19 12:30:00,140.49,140.54,140.38,140.38,1834.0,123.8548,123.8989,123.7578,123.7578,1834.0
2020-11-19 13:00:00,140.43,140.62,140.14,140.62,6160.0,123.8019,123.9694,123.5463,123.9694,6160.0
2020-11-19 13:30:00,140.55,140.7,140.39,140.7,8946.0,123.9077,124.0399,123.7667,124.0399,8946.0
2020-11-19 14:00:00,140.85,140.93,140.73,140.89,4437.0,124.1722,124.2427,124.0664,124.2075,4437.0
2020-11-19 14:30:00,140.9,141.08,140.9,141.03,3961.0,124.2163,124.375,124.2163,124.3309,3961.0
2020-11-19 15:00:00,140.96,140.98,140.78,140.83,6011.0,124.2692,124.2868,124.1105,124.1546,6011.0
2020-11-19 15:30:00,140.86,141.04,140.74,140.94,16161.0,124.181,124.3397,124.0752,124.2515,16161.0
2020-11-20 09:30:00,142.3,143.04,142.2,142.75,14105.0,125.4505,126.1029,125.3623,125.8472,14105.0
2020-11-20 10:00:00,142.85,142.85,142.27,142.44,8290.0,125.9354,125.9354,125.424,125.5739,8290.0
2020-11-20 10:30:00,142.47,142.65,142.2,142.2,6036.0,125.6004,125.7591,125.3623,125.3623,6036.0
2020-11-20 11:00:00,142.24,142.57,142.21,142.28,4980.0,125.3976,125.6885,125.3712,125.4329,4980.0
2020-11-20 11:30:00,142.29,142.43,142.17,142.27,3071.0,125.4417,125.5651,125.3359,125.424,3071.0
2020-11-20 12:00:00,142.18,142.23,142.16,142.19,3007.0,125.3447,125.3888,125.3271,125.3535,3007.0
2020-11-20 12:30:00,142.19,142.29,142.07,142.27,4316.0,125.3535,125.4417,125.2477,125.424,4316.0
2020-11-20 13:00:00,142.31,142.46,142.28,142.45,1972.0,125.4593,125.5916,125.4329,125.5827,1972.0
2020-11-20 13:30:00,142.43,142.43,142.22,142.28,3996.0,125.5651,125.5651,125.38,125.4329,3996.0
2020-11-20 14:00:00,142.36,142.42,142.28,142.31,4536.0,125.5034,125.5563,125.4329,125.4593,4536.0
2020-11-20 14:30:00,142.33,142.38,142.24,142.31,6500.0,125.4769,125.521,125.3976,125.4593,6500.0
2020-11-20 15:00:00,142.35,142.36,142.12,142.13,4968.0,125.4946,125.5034,125.2918,125.3006,4968.0
2020-11-20 15:30:00,142.2,142.34,142.1,142.14,11559.0,125.3623,125.4858,125.2742,125.3094,11559.0
2020-11-23 09:30:00,143.75,143.91,143.23,143.68,11419.0,126.7288,126.8699,126.2704,126.6671,11419.0
2020-11-23 10:00:00,143.7,143.87,143.45,143.7,16484.0,126.6847,126.8346,126.4643,126.6847,16484.0
2020-11-23 10:30:00,143.75,143.87,143.69,143.76,15817.0,126.7288,126.8346,126.6759,126.7376,15817.0
2020-11-23 11:00:00,143.78,143.87,143.53,143.74,35481.0,126.7553,126.8346,126.5349,126.72,35481.0
2020-11-23 11:30:00,143.67,143.71,143.53,143.53,10938.0,126.6583,126.6935,126.5349,126.5349,10938.0
2020-11-23 12:00:00,143.53,143.67,143.33,143.64,9193.0,126.5349,126.6583,126.3585,126.6318,9193.0
2020-11-23 12:30:00,143.65,143.79,143.6,143.75,14210.0,126.6406,126.7641,126.5966,126.7288,14210.0
2020-11-23 13:00:00,143.75,143.8,143.61,143.65,3194.0,126.7288,126.7729,126.6054,126.6406,3194.0
2020-11-23 13:30:00,143.64,143.68,143.25,143.6,17843.0,126.6318,126.6671,126.288,126.5966,17843.0
2020-11-23 14:00:00,143.52,143.59,143.25,143.42,5724.0,126.526,126.5877,126.288,126.4379,5724.0
2020-11-23 14:30:00,143.47,143.86,143.42,143.81,11791.0,126.482,126.8258,126.4379,126.7817,11791.0
2020-11-23 15:00:00,143.78,143.96,143.68,143.68,10903.0,126.7553,126.9139,126.6671,126.6671,10903.0
2020-11-23 15:30:00,143.67,143.72,143.22,143.26,16302.0,126.6583,126.7024,126.2616,126.2968,16302.0
2020-11-24 09:30:00,143.9,144.0,143.18,143.64,21911.0,126.861,126.9492,126.2263,126.6318,21911.0
2020-11-24 10:00:00,143.69,144.11,143.69,144.09,15891.0,126.6759,127.0462,126.6759,127.0285,15891.0
2020-11-24 10:30:00,144.02,144.48,144.0,144.46,12128.0,126.9668,127.3724,126.9492,127.3547,12128.0
2020-11-24 11:00:00,144.52,144.53,144.07,144.19,9906.0,127.4076,127.4164,127.0109,127.1167,9906.0
2020-11-24 11:30:00,144.19,144.42,144.18,144.33,4943.0,127.1167,127.3195,127.1079,127.2401,4943.0
2020-11-24 12:00:00,144.27,144.33,144.09,144.13,6680.0,127.1872,127.2401,127.0285,127.0638,6680.0
2020-11-24 12:30:00,144.17,144.21,144.01,144.05,3803.0,127.0991,127.1343,126.958,126.9933,3803.0
2020-11-24 13:00:00,144.01,144.24,143.97,144.0,7678.0,126.958,127.1608,126.9228,126.9492,7678.0
2020-11-24 13:30:00,144.05,144.1,143.9,143.92,3686.0,126.9933,127.0374,126.861,126.8787,3686.0
2020-11-24 14:00:00,143.88,143.98,143.75,143.76,4735.0,126.8434,126.9316,126.7288,126.7376,4735.0
2020-11-24 14:30:00,143.75,143.97,143.75,143.89,5495.0,126.7288,126.9228,126.7288,126.8522,5495.0
2020-11-24 15:00:00,143.91,144.09,143.63,143.66,9152.0,126.8699,127.0285,126.623,126.6495,9152.0
2020-11-24 15:30:00,143.66,143.92,143.64,143.84,20814.0,126.6495,126.8787,126.6318,126.8081,20814.0
2020-11-25 09:30:00,140.97,140.97,140.11,140.11,17024.0,124.278,124.278,123.5198,123.5198,17024.0
2020-11-25 10:00:00,140.15,140.36,140.03,140.31,11730.0,123.5551,123.7402,123.4493,123.6961,11730.0
2020-11-25 10:30:00,140.35,140.64,140.25,140.63,6904.0,123.7314,123.9871,123.6432,123.9782,6904.0
2020-11-25 11:00:00,140.63,140.88,140.59,140.87,22134.0,123.9782,124.1986,123.943,124.1898,22134.0
2020-11-25 11:30:00,140.94,141.29,140.94,141.29,7631.0,124.2515,124.5601,124.2515,124.5601,7631.0
2020-11-25 12:00:00,141.24,141.41,141.18,141.24,4892.0,124.516,124.6659,124.4631,124.516,4892.0
2020-11-25 12:30:00,141.21,141.28,141.16,141.18,3440.0,124.4896,124.5513,124.4455,124.4631,3440.0
2020-11-25 13:00:00,141.25,141.4,141.12,141.33,3176.0,124.5248,124.6571,124.4102,124.5954,3176.0
2020-11-25 13:30:00,141.25,141.54,141.23,141.48,4252.0,124.5248,124.7805,124.5072,124.7276,4252.0
2020-11-25 14:00:00,141.47,141.5,141.29,141.43,6351.0,124.7188,124.7452,124.5601,124.6835,6351.0
2020-11-25 14:30:00,141.31,141.32,141.19,141.27,6810.0,124.5777,124.5865,124.4719,124.5425,6810.0
2020-11-25 15:00:00,141.25,141.53,141.2,141.4,7184.0,124.5248,124.7717,124.4807,124.6571,7184.0
2020-11-25 15:30:00,141.4,141.46,141.11,141.14,39478.0,124.6571,124.71,124.4014,124.4278,39478.0
2020-11-27 09:30:00,140.1,141.16,140.04,140.07,15929.0,123.511,124.4455,123.4581,123.4845,15929.0
2020-11-27 10:00:00,140.16,140.55,140.16,140.52,5669.0,123.5639,123.9077,123.5639,123.8813,5669.0
2020-11-27 10:30:00,140.5,140.68,140.33,140.4,5225.0,123.8636,124.0223,123.7138,123.7755,5225.0
2020-11-27 11:00:00,140.34,140.37,140.13,140.26,2529.0,123.7226,123.749,123.5374,123.652,2529.0
2020-11-27 11:30:00,140.37,140.41,140.15,140.37,2824.0,123.749,123.7843,123.5551,123.749,2824.0
2020-11-27 12:00:00,140.34,140.39,140.1,140.15,5101.0,123.7226,123.7667,123.511,123.5551,5101.0
2020-11-27 12:30:00,140.11,140.31,140.05,140.05,8739.0,123.5198,123.6961,123.4669,123.4669,8739.0
2020-11-30 09:30:00,135.92,138.5,135.07,135.53,44945.0,119.8259,122.1004,119.0766,119.4821,44945.0
2020-11-30 10:00:00,135.52,135.72,135.34,135.49,16804.0,119.4733,119.6496,119.3146,119.4469,16804.0
2020-11-30 10:30:00,135.5,135.5,135.07,135.39,11965.0,119.4557,119.4557,119.0766,119.3587,11965.0
2020-11-30 11:00:00,135.41,135.41,135.0,135.01,21426.0,119.3763,119.3763,119.0149,119.0237,21426.0
2020-11-30 11:30:00,135.0,135.03,134.63,134.93,10479.0,119.0149,119.0413,118.6887,118.9532,10479.0
2020-11-30 12:00:00,134.92,135.11,134.84,135.01,10384.0,118.9443,119.1119,118.8738,119.0237,10384.0
2020-11-30 12:30:00,135.1,135.22,135.01,135.16,8605.0,119.103,119.2088,119.0237,119.1559,8605.0
2020-11-30 13:00:00,135.15,135.21,135.1,135.16,7185.0,119.1471,119.2,119.103,119.1559,7185.0
2020-11-30 13:30:00,135.17,135.21,135.02,135.05,12768.0,119.1647,119.2,119.0325,119.059,12768.0
2020-11-30 14:00:00,135.02,135.3,134.97,135.28,12965.0,119.0325,119.2794,118.9884,119.2617,12965.0
2020-11-30 14:30:00,135.31,135.38,135.15,135.23,11324.0,119.2882,119.3499,119.1471,119.2176,11324.0
2020-11-30 15:00:00,135.18,135.19,134.94,134.94,12626.0,119.1736,119.1824,118.962,118.962,12626.0
2020-11-30 15:30:00,134.87,135.09,134.45,134.46,59972.0,118.9003,119.0942,118.53,118.5388,59972.0
2020-12-01 09:30:00,135.6,136.1,135.17,136.06,50799.0,119.5438,119.9846,119.1647,119.9494,50799.0
2020-12-01 10:00:00,136.1,136.25,135.89,136.12,19097.0,119.9846,120.1169,119.7995,120.0023,19097.0
2020-12-01 10:30:00,136.09,136.24,135.97,136.16,9882.0,119.9758,120.1081,119.87,120.0375,9882.0
2020-12-01 11:00:00,136.19,136.28,136.15,136.2,7448.0,120.064,120.1433,120.0287,120.0728,7448.0
2020-12-01 11:30:00,136.18,136.18,135.96,136.07,7646.0,120.0552,120.0552,119.8612,119.9582,7646.0
2020-12-01 12:00:00,136.0,136.17,136.0,136.14,9768.0,119.8965,120.0463,119.8965,120.0199,9768.0
2020-12-01 12:30:00,136.15,136.21,136.03,136.17,6863.0,120.0287,120.0816,119.9229,120.0463,6863.0
2020-12-01 13:00:00,136.17,136.18,136.05,136.07,4087.0,120.0463,120.0552,119.9405,119.9582,4087.0
2020-12-01 13:30:00,136.05,136.34,136.05,136.33,13074.0,119.9405,120.1962,119.9405,120.1874,13074.0
2020-12-01 14:00:00,136.34,136.46,136.29,136.37,11970.0,120.1962,120.302,120.1521,120.2227,11970.0
2020-12-01 14:30:00,136.37,136.37,136.26,136.34,11527.0,120.2227,120.2227,120.1257,120.1962,11527.0
2020-12-01 15:00:00,136.31,136.31,136.0,136.29,20480.0,120.1698,120.1698,119.8965,120.1521,20480.0
2020-12-01 15:30:00,136.28,136.28,135.99,136.15,29506.0,120.1433,120.1433,119.8877,120.0287,29506.0
2020-12-02 09:30:00,136.05,136.42,135.77,136.31,27685.0,119.9405,120.2667,119.6937,120.1698,27685.0
2020-12-02 10:00:00,136.34,136.58,136.24,136.46,9729.0,120.1962,120.4078,120.1081,120.302,9729.0
2020-12-02 10:30:00,136.51,136.69,136.44,136.5,11682.0,120.3461,120.5048,120.2844,120.3373,11682.0
2020-12-02 11:00:00,136.62,136.67,136.57,136.59,7056.0,120.4431,120.4871,120.399,120.4166,7056.0
2020-12-02 11:30:00,136.57,136.71,136.57,136.58,6127.0,120.399,120.5224,120.399,120.4078,6127.0
2020-12-02 12:00:00,136.57,136.58,136.5,136.54,5673.0,120.399,120.4078,120.3373,120.3725,5673.0
2020-12-02 12:30:00,136.55,136.56,136.41,136.52,6884.0,120.3813,120.3902,120.2579,120.3549,6884.0
2020-12-02 13:00:00,136.49,136.57,136.48,136.52,5119.0,120.3284,120.399,120.3196,120.3549,5119.0
2020-12-02 13:30:00,136.52,136.53,136.41,136.47,8790.0,120.3549,120.3637,120.2579,120.3108,8790.0
2020-12-02 14:00:00,136.46,136.5,136.23,136.44,7643.0,120.302,120.3373,120.0992,120.2844,7643.0
2020-12-02 14:30:00,136.5,136.52,136.31,136.34,6199.0,120.3373,120.3549,120.1698,120.1962,6199.0
2020-12-02 15:00:00,136.31,136.46,136.28,136.28,7115.0,120.1698,120.302,120.1433,120.1433,7115.0
2020-12-02 15:30:00,136.32,136.38,136.22,136.34,23241.0,120.1786,120.2315,120.0904,120.1962,23241.0
2020-12-03 09:30:00,137.77,138.16,137.22,137.46,20579.0,121.4569,121.8007,120.972,121.1836,20579.0
2020-12-03 10:00:00,137.49,137.49,137.1,137.3,8110.0,121.21,121.21,120.8662,121.0425,8110.0
2020-12-03 10:30:00,137.31,137.63,137.31,137.59,4169.0,121.0514,121.3335,121.0514,121.2982,4169.0
2020-12-03 11:00:00,137.6,137.62,137.43,137.45,7996.0,121.307,121.3246,121.1571,121.1748,7996.0
2020-12-03 11:30:00,137.49,137.61,137.41,137.54,5863.0,121.21,121.3158,121.1395,121.2541,5863.0
2020-12-03 12:00:00,137.54,137.62,137.29,137.31,5381.0,121.2541,121.3246,121.0337,121.0514,5381.0
2020-12-03 12:30:00,137.31,137.38,137.29,137.3,6139.0,121.0514,121.1131,121.0337,121.0425,6139.0
2020-12-03 13:00:00,137.32,137.32,137.15,137.15,4299.0,121.0602,121.0602,120.9103,120.9103,4299.0
2020-12-03 13:30:00,137.18,137.18,136.97,136.97,3541.0,120.9367,120.9367,120.7516,120.7516,3541.0
2020-12-03 14:00:00,137.0,137.15,137.0,137.15,6262.0,120.7781,120.9103,120.7781,120.9103,6262.0
2020-12-03 14:30:00,137.17,137.18,137.06,137.11,4554.0,120.9279,120.9367,120.831,120.875,4554.0
2020-12-03 15:00:00,137.12,137.45,137.06,137.42,7922.0,120.8839,121.1748,120.831,121.1483,7922.0
2020-12-03 15:30:00,137.4,137.4,136.74,136.76,33472.0,121.1307,121.1307,120.5488,120.5665,33472.0
2020-12-04 09:30:00,137.9,138.84,137.9,138.84,20593.0,121.5715,122.4002,121.5715,122.4002,20593.0
2020-12-04 10:00:00,138.84,138.85,137.85,137.88,5615.0,122.4002,122.409,121.5274,121.5539,5615.0
2020-12-04 10:30:00,138.03,138.13,137.79,137.79,4197.0,121.6861,121.7743,121.4745,121.4745,4197.0
2020-12-04 11:00:00,137.78,138.14,137.75,138.13,3153.0,121.4657,121.7831,121.4393,121.7743,3153.0
2020-12-04 11:30:00,138.14,138.28,138.03,138.21,3238.0,121.7831,121.9065,121.6861,121.8448,3238.0
2020-12-04 12:00:00,138.22,138.41,138.2,138.41,8049.0,121.8536,122.0211,121.836,122.0211,8049.0
2020-12-04 12:30:00,138.45,138.47,138.23,138.27,5228.0,122.0564,122.074,121.8624,121.8977,5228.0
2020-12-04 13:00:00,138.27,138.35,138.26,138.3,2371.0,121.8977,121.9682,121.8889,121.9241,2371.0
2020-12-04 13:30:00,138.28,138.3,138.21,138.21,2639.0,121.9065,121.9241,121.8448,121.8448,2639.0
2020-12-04 14:00:00,138.21,138.36,138.17,138.31,2192.0,121.8448,121.977,121.8095,121.9329,2192.0
2020-12-04 14:30:00,138.21,138.25,138.15,138.18,3512.0,121.8448,121.88,121.7919,121.8183,3512.0
2020-12-04 15:00:00,138.13,138.18,138.02,138.05,7746.0,121.7743,121.8183,121.6773,121.7037,7746.0
2020-12-04 15:30:00,138.04,138.31,138.04,138.28,18427.0,121.6949,121.9329,121.6949,121.9065,18427.0
2020-12-07 09:30:00,138.35,138.35,137.84,137.84,6798.0,121.9682,121.9682,121.5186,121.5186,6798.0
2020-12-07 10:00:00,137.91,137.98,137.71,137.87,10207.0,121.5803,121.642,121.404,121.545,10207.0
2020-12-07 10:30:00,137.96,138.05,137.84,138.02,5959.0,121.6244,121.7037,121.5186,121.6773,5959.0
2020-12-07 11:00:00,138.02,138.06,137.94,138.06,5399.0,121.6773,121.7125,121.6068,121.7125,5399.0
2020-12-07 11:30:00,138.08,138.15,137.97,138.02,3604.0,121.7302,121.7919,121.6332,121.6773,3604.0
2020-12-07 12:00:00,138.05,138.05,137.99,138.04,5800.0,121.7037,121.7037,121.6508,121.6949,5800.0
2020-12-07 12:30:00,138.04,138.1,138.0,138.0,8687.0,121.6949,121.7478,121.6597,121.6597,8687.0
2020-12-07 13:00:00,137.9,137.99,137.88,137.96,2084.0,121.5715,121.6508,121.5539,121.6244,2084.0
2020-12-07 13:30:00,137.98,138.17,137.7,138.0,9117.0,121.642,121.8095,121.3952,121.6597,9117.0
2020-12-07 14:00:00,137.98,137.99,137.8,137.93,8037.0,121.642,121.6508,121.4833,121.5979,8037.0
2020-12-07 14:30:00,137.92,138.01,137.79,137.79,5660.0,121.5891,121.6685,121.4745,121.4745,5660.0
2020-12-07 15:00:00,137.87,137.93,137.8,137.93,4069.0,121.545,121.5979,121.4833,121.5979,4069.0
2020-12-07 15:30:00,138.02,138.16,137.74,138.15,17742.0,121.6773,121.8007,121.4304,121.7919,17742.0
2020-12-08 09:30:00,138.32,138.61,138.09,138.32,9524.0,121.9418,122.1974,121.739,121.9418,9524.0
2020-12-08 10:00:00,138.35,138.35,138.16,138.17,6473.0,121.9682,121.9682,121.8007,121.8095,6473.0
2020-12-08 10:30:00,138.25,138.51,138.13,138.47,7277.0,121.88,122.1093,121.7743,122.074,7277.0
2020-12-08 11:00:00,138.46,138.66,138.45,138.62,4526.0,122.0652,122.2415,122.0564,122.2062,4526.0
2020-12-08 11:30:00,138.66,138.66,138.52,138.53,4097.0,122.2415,122.2415,122.1181,122.1269,4097.0
2020-12-08 12:00:00,138.44,138.54,138.4,138.53,4680.0,122.0476,122.1357,122.0123,122.1269,4680.0
2020-12-08 12:30:00,138.47,138.56,138.39,138.54,3807.0,122.074,122.1533,122.0035,122.1357,3807.0
2020-12-08 13:00:00,138.53,138.7,138.5,138.62,3546.0,122.1269,122.2768,122.1004,122.2062,3546.0
2020-12-08 13:30:00,138.67,138.74,138.6,138.6,2626.0,122.2503,122.312,122.1886,122.1886,2626.0
2020-12-08 14:00:00,138.58,138.87,138.56,138.83,6176.0,122.171,122.4266,122.1533,122.3914,6176.0
2020-12-08 14:30:00,138.83,138.87,138.79,138.85,4994.0,122.3914,122.4266,122.3561,122.409,4994.0
2020-12-08 15:00:00,138.84,138.98,138.76,138.88,8256.0,122.4002,122.5236,122.3297,122.4355,8256.0
2020-12-08 15:30:00,138.85,138.92,138.7,138.74,14294.0,122.409,122.4707,122.2768,122.312,14294.0
2020-12-09 09:30:00,140.94,142.5,140.74,141.1,25817.0,124.2515,125.6268,124.0752,124.3926,25817.0
2020-12-09 10:00:00,141.09,141.09,140.45,140.79,17388.0,124.3838,124.3838,123.8196,124.1193,17388.0
2020-12-09 10:30:00,140.85,141.04,140.64,140.91,9768.0,124.1722,124.3397,123.9871,124.2251,9768.0
2020-12-09 11:00:00,140.92,141.03,140.69,140.81,7277.0,124.2339,124.3309,124.0311,124.1369,7277.0
2020-12-09 11:30:00,140.81,140.86,140.42,140.74,7482.0,124.1369,124.181,123.7931,124.0752,7482.0
2020-12-09 12:00:00,140.75,140.75,140.55,140.57,2622.0,124.084,124.084,123.9077,123.9253,2622.0
2020-12-09 12:30:00,140.55,140.6,140.36,140.6,6188.0,123.9077,123.9518,123.7402,123.9518,6188.0
2020-12-09 13:00:00,140.52,140.57,140.35,140.4,6323.0,123.8813,123.9253,123.7314,123.7755,6323.0
2020-12-09 13:30:00,140.32,140.35,139.66,139.71,11423.0,123.7049,123.7314,123.1231,123.1672,11423.0
2020-12-09 14:00:00,139.75,140.23,139.75,140.23,6790.0,123.2024,123.6256,123.2024,123.6256,6790.0
2020-12-09 14:30:00,140.21,140.4,140.09,140.37,8116.0,123.608,123.7755,123.5022,123.749,8116.0
2020-12-09 15:00:00,140.34,140.49,140.23,140.33,5982.0,123.7226,123.8548,123.6256,123.7138,5982.0
2020-12-09 15:30:00,140.38,140.92,140.32,140.91,15912.0,123.7578,124.2339,123.7049,124.2251,15912.0
2020-12-10 09:30:00,142.76,143.15,142.5,143.06,31615.0,125.856,126.1998,125.6268,126.1205,31615.0
2020-12-10 10:00:00,143.11,143.19,142.19,142.35,17074.0,126.1646,126.2351,125.3535,125.4946,17074.0
2020-12-10 10:30:00,142.35,142.36,141.9,141.98,9402.0,125.4946,125.5034,125.0979,125.1684,9402.0
2020-12-10 11:00:00,142.0,142.42,142.0,142.42,22157.0,125.186,125.5563,125.186,125.5563,22157.0
2020-12-10 11:30:00,142.38,142.39,142.06,142.17,12164.0,125.521,125.5298,125.2389,125.3359,12164.0
2020-12-10 12:00:00,142.28,142.71,142.18,142.57,8629.0,125.4329,125.8119,125.3447,125.6885,8629.0
2020-12-10 12:30:00,142.58,142.69,142.44,142.49,14461.0,125.6973,125.7943,125.5739,125.618,14461.0
2020-12-10 13:00:00,142.44,142.46,142.36,142.4,3356.0,125.5739,125.5916,125.5034,125.5387,3356.0
2020-12-10 13:30:00,142.43,142.49,142.31,142.41,5326.0,125.5651,125.618,125.4593,125.5475,5326.0
2020-12-10 14:00:00,142.33,142.44,142.26,142.26,3697.0,125.4769,125.5739,125.4152,125.4152,3697.0
2020-12-10 14:30:00,142.29,142.56,142.29,142.4,2712.0,125.4417,125.6797,125.4417,125.5387,2712.0
2020-12-10 15:00:00,142.4,142.78,142.4,142.75,11807.0,125.5387,125.8737,125.5387,125.8472,11807.0
2020-12-10 15:30:00,142.76,143.09,142.75,143.07,59565.0,125.856,126.147,125.8472,126.1293,59565.0
2020-12-11 09:30:00,149.62,150.95,149.1,149.99,116343.0,131.9037,133.0763,131.4453,132.2299,116343.0
2020-12-11 10:00:00,149.95,150.25,149.46,150.2,44571.0,132.1947,132.4591,131.7627,132.4151,44571.0
2020-12-11 10:30:00,150.2,150.21,149.11,149.34,17383.0,132.4151,132.4239,131.4541,131.6569,17383.0
2020-12-11 11:00:00,149.35,149.67,149.26,149.5,28284.0,131.6657,131.9478,131.5864,131.798,28284.0
2020-12-11 11:30:00,149.5,149.58,149.29,149.36,19481.0,131.798,131.8685,131.6128,131.6745,19481.0
2020-12-11 12:00:00,149.39,149.49,149.19,149.2,18222.0,131.701,131.7891,131.5247,131.5335,18222.0
2020-12-11 12:30:00,149.3,149.46,149.04,149.31,19967.0,131.6216,131.7627,131.3924,131.6305,19967.0
2020-12-11 13:00:00,149.35,149.64,149.26,149.63,21318.0,131.6657,131.9214,131.5864,131.9126,21318.0
2020-12-11 13:30:00,149.66,150.4,149.6,150.36,29774.0,131.939,132.5914,131.8861,132.5561,29774.0
2020-12-11 14:00:00,150.35,150.65,150.35,150.55,25577.0,132.5473,132.8118,132.5473,132.7236,25577.0
2020-12-11 14:30:00,150.55,151.08,150.55,151.05,40830.0,132.7236,133.1909,132.7236,133.1644,40830.0
2020-12-11 15:00:00,151.06,151.74,150.98,151.16,45584.0,133.1732,133.7727,133.1027,133.2614,45584.0
2020-12-11 15:30:00,151.14,151.35,150.96,150.96,51695.0,133.2438,133.4289,133.0851,133.0851,51695.0
2020-12-14 09:30:00,154.0,154.7,153.73,154.25,70563.0,135.7651,136.3822,135.5271,135.9855,70563.0
2020-12-14 10:00:00,154.32,154.9,154.3,154.72,54170.0,136.0472,136.5586,136.0296,136.3999,54170.0
2020-12-14 10:30:00,154.71,154.85,154.3,154.3,41801.0,136.391,136.5145,136.0296,136.0296,41801.0
2020-12-14 11:00:00,154.3,154.48,153.91,154.06,26532.0,136.0296,136.1883,135.6858,135.818,26532.0
2020-12-14 11:30:00,154.06,154.07,153.8,153.85,12413.0,135.818,135.8268,135.5888,135.6329,12413.0
2020-12-14 12:00:00,153.92,154.4,153.92,154.4,11305.0,135.6946,136.1178,135.6946,136.1178,11305.0
2020-12-14 12:30:00,154.42,154.45,154.2,154.2,8774.0,136.1354,136.1618,135.9414,135.9414,8774.0
2020-12-14 13:00:00,154.19,154.3,153.8,153.93,17859.0,135.9326,136.0296,135.5888,135.7034,17859.0
2020-12-14 13:30:00,153.94,154.02,153.72,153.92,12743.0,135.7122,135.7828,135.5183,135.6946,12743.0
2020-12-14 14:00:00,153.95,154.06,153.79,153.91,10517.0,135.721,135.818,135.58,135.6858,10517.0
2020-12-14 14:30:00,153.84,153.84,153.56,153.78,15107.0,135.6241,135.6241,135.3772,135.5712,15107.0
2020-12-14 15:00:00,153.74,154.01,153.62,153.84,13792.0,135.5359,135.7739,135.4301,135.6241,13792.0
2020-12-14 15:30:00,153.79,153.95,153.47,153.58,63823.0,135.58,135.721,135.2979,135.3948,63823.0
2020-12-15 09:30:00,153.47,153.47,152.53,152.59,43460.0,135.2979,135.2979,134.4692,134.5221,43460.0
2020-12-15 10:00:00,152.62,152.87,152.23,152.24,16565.0,134.5485,134.7689,134.2047,134.2135,16565.0
2020-12-15 10:30:00,152.34,152.36,151.9,152.2,17039.0,134.3017,134.3193,133.9138,134.1783,17039.0
2020-12-15 11:00:00,152.2,152.47,152.2,152.41,5825.0,134.1783,134.4163,134.1783,134.3634,5825.0
2020-12-15 11:30:00,152.46,152.62,152.39,152.48,5289.0,134.4075,134.5485,134.3458,134.4251,5289.0
2020-12-15 12:00:00,152.45,152.54,152.4,152.47,7147.0,134.3987,134.478,134.3546,134.4163,7147.0
2020-12-15 12:30:00,152.47,152.98,152.47,152.91,13425.0,134.4163,134.8659,134.4163,134.8042,13425.0
2020-12-15 13:00:00,152.89,153.19,152.86,152.9,7584.0,134.7866,135.051,134.7601,134.7954,7584.0
2020-12-15 13:30:00,152.86,152.88,152.54,152.74,10985.0,134.7601,134.7777,134.478,134.6543,10985.0
2020-12-15 14:00:00,152.7,152.74,152.55,152.68,11110.0,134.619,134.6543,134.4868,134.6014,11110.0
2020-12-15 14:30:00,152.68,152.9,152.66,152.75,10041.0,134.6014,134.7954,134.5838,134.6631,10041.0
2020-12-15 15:00:00,152.83,153.12,152.83,152.95,7071.0,134.7337,134.9893,134.7337,134.8394,7071.0
2020-12-15 15:30:00,152.95,152.99,152.82,152.88,26594.0,134.8394,134.8747,134.7248,134.7777,26594.0
2020-12-16 09:30:00,154.16,154.29,153.0,154.01,25657.0,135.9062,136.0208,134.8835,135.7739,25657.0
2020-12-16 10:00:00,154.11,154.27,153.93,154.06,15915.0,135.8621,136.0031,135.7034,135.818,15915.0
2020-12-16 10:30:00,154.04,154.48,154.04,154.31,8913.0,135.8004,136.1883,135.8004,136.0384,8913.0
2020-12-16 11:00:00,154.33,154.83,154.23,154.74,12859.0,136.056,136.4968,135.9679,136.4175,12859.0
2020-12-16 11:30:00,154.77,154.87,154.66,154.86,11293.0,136.4439,136.5321,136.347,136.5233,11293.0
2020-12-16 12:00:00,154.88,154.92,154.8,154.88,14914.0,136.5409,136.5762,136.4704,136.5409,14914.0
2020-12-16 12:30:00,154.89,154.99,154.87,154.97,6797.0,136.5497,136.6379,136.5321,136.6203,6797.0
2020-12-16 13:00:00,154.98,155.09,154.95,155.01,8711.0,136.6291,136.7261,136.6026,136.6555,8711.0
2020-12-16 13:30:00,155.01,155.03,154.95,154.99,8649.0,136.6555,136.6732,136.6026,136.6379,8649.0
2020-12-16 14:00:00,155.0,155.07,154.5,154.62,13288.0,136.6467,136.7084,136.2059,136.3117,13288.0
2020-12-16 14:30:00,154.66,155.2,154.63,155.17,8860.0,136.347,136.823,136.3205,136.7966,8860.0
2020-12-16 15:00:00,155.19,155.4,155.09,155.28,15429.0,136.8142,136.9993,136.7261,136.8936,15429.0
2020-12-16 15:30:00,155.28,155.48,155.09,155.09,32502.0,136.8936,137.0699,136.7261,136.7261,32502.0
2020-12-17 09:30:00,156.12,156.29,155.55,156.24,38850.0,137.6341,137.784,137.1316,137.7399,38850.0
2020-12-17 10:00:00,156.25,156.3,155.62,155.66,8679.0,137.7487,137.7928,137.1933,137.2286,8679.0
2020-12-17 10:30:00,155.62,155.85,155.55,155.58,11423.0,137.1933,137.3961,137.1316,137.158,11423.0
2020-12-17 11:00:00,155.5,155.6,155.29,155.38,8670.0,137.0875,137.1757,136.9024,136.9817,8670.0
2020-12-17 11:30:00,155.37,155.42,155.14,155.14,5001.0,136.9729,137.017,136.7701,136.7701,5001.0
2020-12-17 12:00:00,155.13,155.18,154.69,154.75,13146.0,136.7613,136.8054,136.3734,136.4263,13146.0
2020-12-17 12:30:00,154.73,154.79,154.7,154.72,4998.0,136.4087,136.4616,136.3822,136.3999,4998.0
2020-12-17 13:00:00,154.72,154.84,154.63,154.65,6296.0,136.3999,136.5057,136.3205,136.3382,6296.0
2020-12-17 13:30:00,154.66,154.67,154.53,154.55,7048.0,136.347,136.3558,136.2324,136.25,7048.0
2020-12-17 14:00:00,154.56,154.7,154.55,154.64,5597.0,136.2588,136.3822,136.25,136.3293,5597.0
2020-12-17 14:30:00,154.66,154.7,154.61,154.62,4301.0,136.347,136.3822,136.3029,136.3117,4301.0
2020-12-17 15:00:00,154.62,154.79,154.57,154.71,9812.0,136.3117,136.4616,136.2676,136.391,9812.0
2020-12-17 15:30:00,154.64,154.82,154.55,154.64,25171.0,136.3293,136.488,136.25,136.3293,25171.0
2020-12-18 09:30:00,153.75,154.07,153.41,153.9,24378.0,135.5447,135.8268,135.245,135.677,24378.0
2020-12-18 10:00:00,153.82,153.86,153.38,153.39,9520.0,135.6064,135.6417,135.2185,135.2273,9520.0
2020-12-18 10:30:00,153.42,153.46,153.27,153.31,5284.0,135.2538,135.2891,135.1216,135.1568,5284.0
2020-12-18 11:00:00,153.29,153.48,153.14,153.47,4618.0,135.1392,135.3067,135.0069,135.2979,4618.0
2020-12-18 11:30:00,153.43,153.43,153.22,153.31,6216.0,135.2626,135.2626,135.0775,135.1568,6216.0
2020-12-18 12:00:00,153.28,153.35,153.24,153.33,4974.0,135.1304,135.1921,135.0951,135.1745,4974.0
2020-12-18 12:30:00,153.34,153.46,153.33,153.43,5020.0,135.1833,135.2891,135.1745,135.2626,5020.0
2020-12-18 13:00:00,153.4,153.42,153.21,153.29,9946.0,135.2362,135.2538,135.0687,135.1392,9946.0
2020-12-18 13:30:00,153.33,153.33,153.14,153.2,5900.0,135.1745,135.1745,135.0069,135.0598,5900.0
2020-12-18 14:00:00,153.12,153.12,152.93,152.98,18427.0,134.9893,134.9893,134.8218,134.8659,18427.0
2020-12-18 14:30:00,152.99,153.04,152.88,153.04,12529.0,134.8747,134.9188,134.7777,134.9188,12529.0
2020-12-18 15:00:00,153.02,153.14,152.84,152.97,19347.0,134.9012,135.0069,134.7425,134.8571,19347.0
2020-12-18 15:30:00,153.02,153.9,152.85,153.78,63617.0,134.9012,135.677,134.7513,135.5712,63617.0
2020-12-21 09:30:00,150.4,150.5,149.39,150.0,37092.0,132.5914,132.6795,131.701,132.2388,37092.0
2020-12-21 10:00:00,149.94,150.31,149.5,149.58,15259.0,132.1859,132.512,131.798,131.8685,15259.0
2020-12-21 10:30:00,149.65,150.87,149.65,150.8,25062.0,131.9302,133.0057,131.9302,132.944,25062.0
2020-12-21 11:00:00,150.7,150.88,150.6,150.71,13721.0,132.8559,133.0146,132.7677,132.8647,13721.0
2020-12-21 11:30:00,150.72,150.85,150.65,150.85,6635.0,132.8735,132.9881,132.8118,132.9881,6635.0
2020-12-21 12:00:00,150.73,150.85,150.71,150.8,6919.0,132.8823,132.9881,132.8647,132.944,6919.0
2020-12-21 12:30:00,150.86,150.93,150.77,150.91,5208.0,132.9969,133.0586,132.9176,133.041,5208.0
2020-12-21 13:00:00,150.98,151.14,150.96,151.01,5358.0,133.1027,133.2438,133.0851,133.1292,5358.0
2020-12-21 13:30:00,151.16,151.39,151.13,151.27,4683.0,133.2614,133.4642,133.235,133.3584,4683.0
2020-12-21 14:00:00,151.27,151.42,151.24,151.32,7172.0,133.3584,133.4906,133.3319,133.4025,7172.0
2020-12-21 14:30:00,151.38,151.49,151.32,151.39,3992.0,133.4553,133.5523,133.4025,133.4642,3992.0
2020-12-21 15:00:00,151.44,151.67,151.25,151.67,6452.0,133.5082,133.711,133.3407,133.711,6452.0
2020-12-21 15:30:00,151.65,151.77,151.24,151.77,33361.0,133.6934,133.7992,133.3319,133.7992,33361.0
2020-12-22 09:30:00,151.45,151.75,150.58,150.75,14312.0,133.5171,133.7815,132.7501,132.8999,14312.0
2020-12-22 10:00:00,150.75,151.0,150.56,150.71,25501.0,132.8999,133.1203,132.7324,132.8647,25501.0
2020-12-22 10:30:00,150.66,151.01,150.65,150.67,11466.0,132.8206,133.1292,132.8118,132.8294,11466.0
2020-12-22 11:00:00,150.8,150.8,150.56,150.57,6879.0,132.944,132.944,132.7324,132.7413,6879.0
2020-12-22 11:30:00,150.56,150.59,150.22,150.32,5345.0,132.7324,132.7589,132.4327,132.5209,5345.0
2020-12-22 12:00:00,150.27,150.48,150.27,150.41,8116.0,132.4768,132.6619,132.4768,132.6002,8116.0
2020-12-22 12:30:00,150.34,150.46,150.32,150.4,3273.0,132.5385,132.6443,132.5209,132.5914,3273.0
2020-12-22 13:00:00,150.43,150.59,150.37,150.49,7121.0,132.6178,132.7589,132.5649,132.6707,7121.0
2020-12-22 13:30:00,150.47,150.52,150.41,150.44,2601.0,132.6531,132.6972,132.6002,132.6267,2601.0
2020-12-22 14:00:00,150.5,150.63,150.5,150.59,2875.0,132.6795,132.7942,132.6795,132.7589,2875.0
2020-12-22 14:30:00,150.61,150.69,150.49,150.63,2875.0,132.7765,132.8471,132.6707,132.7942,2875.0
2020-12-22 15:00:00,150.66,150.67,150.37,150.58,9934.0,132.8206,132.8294,132.5649,132.7501,9934.0
2020-12-22 15:30:00,150.55,150.91,150.51,150.76,20548.0,132.7236,133.041,132.6884,132.9088,20548.0
2020-12-23 09:30:00,150.64,151.04,150.2,150.7,20654.0,132.803,133.1556,132.4151,132.8559,20654.0
2020-12-23 10:00:00,150.88,151.35,150.8,150.98,12166.0,133.0146,133.4289,132.944,133.1027,12166.0
2020-12-23 10:30:00,151.06,151.06,150.77,150.99,14724.0,133.1732,133.1732,132.9176,133.1115,14724.0
2020-12-23 11:00:00,151.01,151.17,150.69,151.07,15965.0,133.1292,133.2702,132.8471,133.1821,15965.0
2020-12-23 11:30:00,151.09,151.15,150.95,151.13,11684.0,133.1997,133.2526,133.0763,133.235,11684.0
2020-12-23 12:00:00,151.11,151.23,151.1,151.22,11238.0,133.2173,133.3231,133.2085,133.3143,11238.0
2020-12-23 12:30:00,151.23,151.25,151.18,151.21,11967.0,133.3231,133.3407,133.279,133.3055,11967.0
2020-12-23 13:00:00,151.23,151.31,151.18,151.28,15532.0,133.3231,133.3936,133.279,133.3672,15532.0
2020-12-23 13:30:00,151.3,151.31,151.19,151.26,4038.0,133.3848,133.3936,133.2878,133.3496,4038.0
2020-12-23 14:00:00,151.27,151.27,151.12,151.13,4432.0,133.3584,133.3584,133.2261,133.235,4432.0
2020-12-23 14:30:00,151.09,151.24,151.09,151.19,12587.0,133.1997,133.3319,133.1997,133.2878,12587.0
2020-12-23 15:00:00,151.18,151.18,151.09,151.11,12513.0,133.279,133.279,133.1997,133.2173,12513.0
2020-12-23 15:30:00,151.12,151.27,150.95,151.16,46275.0,133.2261,133.3584,133.0763,133.2614,46275.0
2020-12-24 09:30:00,150.18,151.09,150.18,150.89,16312.0,132.3974,133.1997,132.3974,133.0234,16312.0
2020-12-24 10:00:00,150.86,151.13,150.6,150.71,12474.0,132.9969,133.235,132.7677,132.8647,12474.0
2020-12-24 10:30:00,150.76,150.78,150.47,150.71,18806.0,132.9088,132.9264,132.6531,132.8647,18806.0
2020-12-24 11:00:00,150.75,150.86,150.59,150.85,7191.0,132.8999,132.9969,132.7589,132.9881,7191.0
2020-12-24 11:30:00,150.84,150.92,150.76,150.79,28472.0,132.9793,133.0498,132.9088,132.9352,28472.0
2020-12-24 12:00:00,150.77,150.84,150.48,150.48,14744.0,132.9176,132.9793,132.6619,132.6619,14744.0
2020-12-24 12:30:00,150.55,150.71,150.47,150.53,16204.0,132.7236,132.8647,132.6531,132.706,16204.0
2020-12-28 09:30:00,153.1,153.19,152.5,152.75,14951.0,134.9717,135.051,134.4427,134.6631,14951.0
2020-12-28 10:00:00,152.75,153.42,152.75,153.41,12220.0,134.6631,135.2538,134.6631,135.245,12220.0
2020-12-28 10:30:00,153.32,153.33,153.05,153.06,7965.0,135.1656,135.1745,134.9276,134.9364,7965.0
2020-12-28 11:00:00,153.02,153.16,152.83,152.89,8149.0,134.9012,135.0246,134.7337,134.7866,8149.0
2020-12-28 11:30:00,152.93,153.0,152.81,152.85,9151.0,134.8218,134.8835,134.716,134.7513,9151.0
2020-12-28 12:00:00,152.85,152.85,152.43,152.55,4932.0,134.7513,134.7513,134.381,134.4868,4932.0
2020-12-28 12:30:00,152.55,152.55,152.3,152.3,5793.0,134.4868,134.4868,134.2664,134.2664,5793.0
2020-12-28 13:00:00,152.31,152.36,152.23,152.35,4311.0,134.2752,134.3193,134.2047,134.3105,4311.0
2020-12-28 13:30:00,152.37,152.7,152.35,152.68,6767.0,134.3281,134.619,134.3105,134.6014,6767.0
2020-12-28 14:00:00,152.58,152.83,152.53,152.81,15780.0,134.5133,134.7337,134.4692,134.716,15780.0
2020-12-28 14:30:00,152.81,152.89,152.76,152.83,13218.0,134.716,134.7866,134.6719,134.7337,13218.0
2020-12-28 15:00:00,152.83,152.89,152.75,152.78,15187.0,134.7337,134.7866,134.6631,134.6896,15187.0
2020-12-28 15:30:00,152.79,152.79,152.6,152.6,28391.0,134.6984,134.6984,134.5309,134.5309,28391.0
2020-12-29 09:30:00,155.0,155.2,153.82,153.84,22234.0,136.6467,136.823,135.6064,135.6241,22234.0
2020-12-29 10:00:00,153.93,153.97,153.38,153.58,10860.0,135.7034,135.7387,135.2185,135.3948,10860.0
2020-12-29 10:30:00,153.56,153.67,153.22,153.28,7831.0,135.3772,135.4742,135.0775,135.1304,7831.0
2020-12-29 11:00:00,153.3,153.54,153.19,153.5,9352.0,135.148,135.3596,135.051,135.3243,9352.0
2020-12-29 11:30:00,153.47,153.68,153.32,153.38,11524.0,135.2979,135.483,135.1656,135.2185,11524.0
2020-12-29 12:00:00,153.41,153.68,153.37,153.4,12102.0,135.245,135.483,135.2097,135.2362,12102.0
2020-12-29 12:30:00,153.4,153.46,152.95,153.04,6470.0,135.2362,135.2891,134.8394,134.9188,6470.0
2020-12-29 13:00:00,153.1,153.18,153.01,153.12,7525.0,134.9717,135.0422,134.8923,134.9893,7525.0
2020-12-29 13:30:00,153.11,153.28,152.94,153.18,6498.0,134.9805,135.1304,134.8306,135.0422,6498.0
2020-12-29 14:00:00,153.18,153.18,152.94,153.01,8099.0,135.0422,135.0422,134.8306,134.8923,8099.0
2020-12-29 14:30:00,153.0,153.11,152.96,153.05,5862.0,134.8835,134.9805,134.8483,134.9276,5862.0
2020-12-29 15:00:00,153.05,153.34,152.9,153.23,14874.0,134.9276,135.1833,134.7954,135.0863,14874.0
2020-12-29 15:30:00,153.23,153.54,153.16,153.41,45658.0,135.0863,135.3596,135.0246,135.245,45658.0
2020-12-30 09:30:00,154.51,155.09,154.38,154.97,19784.0,136.2147,136.7261,136.1001,136.6203,19784.0
2020-12-30 10:00:00,154.96,155.21,154.72,154.88,16725.0,136.6114,136.8318,136.3999,136.5409,16725.0
2020-12-30 10:30:00,154.89,155.0,154.78,154.9,4152.0,136.5497,136.6467,136.4528,136.5586,4152.0
2020-12-30 11:00:00,154.89,154.95,154.58,154.58,15008.0,136.5497,136.6026,136.2764,136.2764,15008.0
2020-12-30 11:30:00,154.54,154.7,154.48,154.57,5248.0,136.2412,136.3822,136.1883,136.2676,5248.0
2020-12-30 12:00:00,154.63,154.63,154.44,154.47,6682.0,136.3205,136.3205,136.153,136.1795,6682.0
2020-12-30 12:30:00,154.45,154.59,154.44,154.59,5086.0,136.1618,136.2853,136.153,136.2853,5086.0
2020-12-30 13:00:00,154.58,154.69,154.56,154.62,9477.0,136.2764,136.3734,136.2588,136.3117,9477.0
2020-12-30 13:30:00,154.63,154.71,154.6,154.61,4847.0,136.3205,136.391,136.2941,136.3029,4847.0
2020-12-30 14:00:00,154.64,154.64,154.32,154.32,4200.0,136.3293,136.3293,136.0472,136.0472,4200.0
2020-12-30 14:30:00,154.27,154.44,154.22,154.38,10604.0,136.0031,136.153,135.9591,136.1001,10604.0
2020-12-30 15:00:00,154.43,154.51,154.24,154.24,7708.0,136.1442,136.2147,135.9767,135.9767,7708.0
2020-12-30 15:30:00,154.26,154.41,154.04,154.09,26172.0,135.9943,136.1266,135.8004,135.8445,26172.0
2020-12-31 09:30:00,154.41,154.8,154.23,154.78,18395.0,136.1266,136.4704,135.9679,136.4528,18395.0
2020-12-31 10:00:00,154.78,154.84,154.49,154.49,5700.0,136.4528,136.5057,136.1971,136.1971,5700.0
2020-12-31 10:30:00,154.47,154.48,154.1,154.28,8179.0,136.1795,136.1883,135.8533,136.012,8179.0
2020-12-31 11:00:00,154.21,154.26,154.1,154.11,5908.0,135.9503,135.9943,135.8533,135.8621,5908.0
2020-12-31 11:30:00,154.05,154.36,154.05,154.3,4627.0,135.8092,136.0825,135.8092,136.0296,4627.0
2020-12-31 12:00:00,154.24,154.46,154.21,154.27,13269.0,135.9767,136.1707,135.9503,136.0031,13269.0
2020-12-31 12:30:00,154.25,154.26,153.99,154.07,8182.0,135.9855,135.9943,135.7563,135.8268,8182.0
2020-12-31 13:00:00,154.05,154.13,153.96,154.07,4078.0,135.8092,135.8797,135.7299,135.8268,4078.0
2020-12-31 13:30:00,154.1,154.1,153.99,154.04,4229.0,135.8533,135.8533,135.7563,135.8004,4229.0
2020-12-31 14:00:00,154.06,154.25,154.02,154.18,6402.0,135.818,135.9855,135.7828,135.9238,6402.0
2020-12-31 14:30:00,154.19,154.45,154.19,154.41,6540.0,135.9326,136.1618,135.9326,136.1266,6540.0
2020-12-31 15:00:00,154.42,154.63,154.36,154.45,8910.0,136.1354,136.3205,136.0825,136.1618,8910.0
2020-12-31 15:30:00,154.48,154.63,154.37,154.53,15912.0,136.1883,136.3205,136.0913,136.2324,15912.0
2021-01-04 09:30:00,155.81,155.81,154.61,154.65,31605.0,137.3608,137.3608,136.3029,136.3382,31605.0
2021-01-04 10:00:00,154.68,154.68,153.93,154.01,17228.0,136.3646,136.3646,135.7034,135.7739,17228.0
2021-01-04 10:30:00,153.94,154.11,153.6,153.73,11587.0,135.7122,135.8621,135.4125,135.5271,11587.0
2021-01-04 11:00:00,153.75,153.77,153.02,153.56,9511.0,135.5447,135.5624,134.9012,135.3772,9511.0
2021-01-04 11:30:00,153.55,153.59,152.91,152.99,6157.0,135.3684,135.4037,134.8042,134.8747,6157.0
2021-01-04 12:00:00,152.89,152.98,152.02,152.83,22598.0,134.7866,134.8659,134.0196,134.7337,22598.0
2021-01-04 12:30:00,152.72,152.89,152.35,152.86,9492.0,134.6367,134.7866,134.3105,134.7601,9492.0
2021-01-04 13:00:00,152.83,153.31,152.67,153.09,8978.0,134.7337,135.1568,134.5926,134.9629,8978.0
2021-01-04 13:30:00,153.18,153.28,152.92,153.22,9605.0,135.0422,135.1304,134.813,135.0775,9605.0
2021-01-04 14:00:00,153.22,153.22,152.77,153.01,11028.0,135.0775,135.0775,134.6808,134.8923,11028.0
2021-01-04 14:30:00,152.99,153.13,152.78,153.02,10283.0,134.8747,134.9981,134.6896,134.9012,10283.0
2021-01-04 15:00:00,153.05,153.05,152.66,152.73,20292.0,134.9276,134.9276,134.5838,134.6455,20292.0
2021-01-04 15:30:00,152.68,153.3,152.64,153.29,49393.0,134.6014,135.148,134.5662,135.1392,49393.0
2021-01-05 09:30:00,151.91,152.27,151.75,152.11,25366.0,133.9226,134.24,133.7815,134.0989,25366.0
2021-01-05 10:00:00,152.18,152.35,151.78,152.06,9900.0,134.1606,134.3105,133.808,134.0548,9900.0
2021-01-05 10:30:00,152.06,152.28,151.92,152.07,9670.0,134.0548,134.2488,133.9314,134.0636,9670.0
2021-01-05 11:00:00,152.06,152.22,151.85,152.16,9747.0,134.0548,134.1959,133.8697,134.143,9747.0
2021-01-05 11:30:00,152.27,152.69,152.27,152.52,10537.0,134.24,134.6102,134.24,134.4604,10537.0
2021-01-05 12:00:00,152.44,152.92,152.44,152.87,16038.0,134.3898,134.813,134.3898,134.7689,16038.0
2021-01-05 12:30:00,152.91,153.03,152.87,153.01,4817.0,134.8042,134.91,134.7689,134.8923,4817.0
2021-01-05 13:00:00,153.02,153.02,152.84,152.86,3552.0,134.9012,134.9012,134.7425,134.7601,3552.0
2021-01-05 13:30:00,152.88,152.88,152.76,152.87,2445.0,134.7777,134.7777,134.6719,134.7689,2445.0
2021-01-05 14:00:00,152.9,153.32,152.9,153.2,5681.0,134.7954,135.1656,134.7954,135.0598,5681.0
2021-01-05 14:30:00,153.22,153.31,153.17,153.2,3886.0,135.0775,135.1568,135.0334,135.0598,3886.0
2021-01-05 15:00:00,153.13,153.27,153.1,153.1,7570.0,134.9981,135.1216,134.9717,134.9717,7570.0
2021-01-05 15:30:00,153.09,153.38,152.99,153.3,44638.0,134.9629,135.2185,134.8747,135.148,44638.0
2021-01-06 09:30:00,152.71,153.63,152.48,153.43,24220.0,134.6279,135.4389,134.4251,135.2626,24220.0
2021-01-06 10:00:00,153.45,153.66,153.39,153.66,9209.0,135.2802,135.4654,135.2273,135.4654,9209.0
2021-01-06 10:30:00,153.75,154.16,153.58,153.98,16899.0,135.5447,135.9062,135.3948,135.7475,16899.0
2021-01-06 11:00:00,153.94,154.04,153.88,153.91,24610.0,135.7122,135.8004,135.6593,135.6858,24610.0
2021-01-06 11:30:00,153.84,153.87,153.44,153.61,13335.0,135.6241,135.6505,135.2714,135.4213,13335.0
2021-01-06 12:00:00,153.59,153.9,153.59,153.83,15711.0,135.4037,135.677,135.4037,135.6152,15711.0
2021-01-06 12:30:00,153.85,154.0,153.83,154.0,7210.0,135.6329,135.7651,135.6152,135.7651,7210.0
2021-01-06 13:00:00,153.93,154.16,153.86,153.94,9594.0,135.7034,135.9062,135.6417,135.7122,9594.0
2021-01-06 13:30:00,153.91,154.17,153.82,154.1,6950.0,135.6858,135.915,135.6064,135.8533,6950.0
2021-01-06 14:00:00,154.1,154.13,153.54,153.65,14046.0,135.8533,135.8797,135.3596,135.4566,14046.0
2021-01-06 14:30:00,153.64,153.86,153.37,153.75,18424.0,135.4477,135.6417,135.2097,135.5447,18424.0
2021-01-06 15:00:00,153.65,153.9,153.4,153.83,18131.0,135.4566,135.677,135.2362,135.6152,18131.0
2021-01-06 15:30:00,153.9,153.92,153.34,153.54,39223.0,135.677,135.6946,135.1833,135.3596,39223.0
2021-01-07 09:30:00,151.66,152.29,151.51,151.8,36173.0,133.7022,134.2576,133.57,133.8256,36173.0
2021-01-07 10:00:00,151.84,152.31,151.7,151.97,24144.0,133.8609,134.2752,133.7375,133.9755,24144.0
2021-01-07 10:30:00,152.0,152.7,152.0,152.0,15246.0,134.0019,134.619,134.0019,134.0019,15246.0
2021-01-07 11:00:00,151.93,152.14,151.89,151.99,9245.0,133.9402,134.1254,133.905,133.9931,9245.0
2021-01-07 11:30:00,152.04,152.22,151.89,151.91,19470.0,134.0372,134.1959,133.905,133.9226,19470.0
2021-01-07 12:00:00,151.95,151.95,151.76,151.76,9993.0,133.9579,133.9579,133.7904,133.7904,9993.0
2021-01-07 12:30:00,151.79,151.98,151.63,151.87,6755.0,133.8168,133.9843,133.6757,133.8873,6755.0
2021-01-07 13:00:00,151.84,151.84,151.66,151.76,5942.0,133.8609,133.8609,133.7022,133.7904,5942.0
2021-01-07 13:30:00,151.78,152.18,151.76,151.93,11807.0,133.808,134.1606,133.7904,133.9402,11807.0
2021-01-07 14:00:00,151.94,152.03,151.85,151.89,11480.0,133.949,134.0284,133.8697,133.905,11480.0
2021-01-07 14:30:00,151.92,152.22,151.92,152.15,6644.0,133.9314,134.1959,133.9314,134.1342,6644.0
2021-01-07 15:00:00,152.14,152.4,152.1,152.28,20418.0,134.1254,134.3546,134.0901,134.2488,20418.0
2021-01-07 15:30:00,152.29,152.66,152.25,152.66,66738.0,134.2576,134.5838,134.2223,134.5838,66738.0
2021-01-08 09:30:00,153.6,154.06,153.29,153.38,68003.0,135.4125,135.818,135.1392,135.2185,68003.0
2021-01-08 10:00:00,153.34,153.5,152.9,152.94,14385.0,135.1833,135.3243,134.7954,134.8306,14385.0
2021-01-08 10:30:00,152.98,153.8,152.98,153.8,21880.0,134.8659,135.5888,134.8659,135.5888,21880.0
2021-01-08 11:00:00,153.92,154.04,153.49,153.51,16428.0,135.6946,135.8004,135.3155,135.3331,16428.0
2021-01-08 11:30:00,153.5,153.87,153.49,153.83,11338.0,135.3243,135.6505,135.3155,135.6152,11338.0
2021-01-08 12:00:00,153.83,153.85,153.55,153.62,19242.0,135.6152,135.6329,135.3684,135.4301,19242.0
2021-01-08 12:30:00,153.62,153.62,153.19,153.21,12752.0,135.4301,135.4301,135.051,135.0687,12752.0
2021-01-08 13:00:00,153.19,153.25,152.6,152.71,20920.0,135.051,135.1039,134.5309,134.6279,20920.0
2021-01-08 13:30:00,152.71,152.71,152.11,152.22,14338.0,134.6279,134.6279,134.0989,134.1959,14338.0
2021-01-08 14:00:00,152.33,152.68,152.29,152.58,11507.0,134.2929,134.6014,134.2576,134.5133,11507.0
2021-01-08 14:30:00,152.56,152.81,152.48,152.75,10701.0,134.4956,134.716,134.4251,134.6631,10701.0
2021-01-08 15:00:00,152.78,153.0,152.7,152.94,10717.0,134.6896,134.8835,134.619,134.8306,10717.0
2021-01-08 15:30:00,153.0,153.05,152.81,152.85,82535.0,134.8835,134.9276,134.716,134.7513,82535.0
2021-01-11 09:30:00,153.2,153.45,151.82,152.44,27642.0,135.0598,135.2802,133.8432,134.3898,27642.0
2021-01-11 10:00:00,152.45,153.06,152.41,153.05,19696.0,134.3987,134.9364,134.3634,134.9276,19696.0
2021-01-11 10:30:00,153.03,153.68,152.99,153.68,20860.0,134.91,135.483,134.8747,135.483,20860.0
2021-01-11 11:00:00,153.72,153.74,152.89,153.43,16708.0,135.5183,135.5359,134.7866,135.2626,16708.0
2021-01-11 11:30:00,153.4,153.65,153.29,153.59,9275.0,135.2362,135.4566,135.1392,135.4037,9275.0
2021-01-11 12:00:00,153.55,153.75,153.52,153.75,10709.0,135.3684,135.5447,135.342,135.5447,10709.0
2021-01-11 12:30:00,153.75,154.05,153.75,154.0,24071.0,135.5447,135.8092,135.5447,135.7651,24071.0
2021-01-11 13:00:00,154.02,154.21,153.96,154.01,12250.0,135.7828,135.9503,135.7299,135.7739,12250.0
2021-01-11 13:30:00,154.03,154.03,153.73,153.92,8137.0,135.7916,135.7916,135.5271,135.6946,8137.0
2021-01-11 14:00:00,153.83,154.05,153.66,153.87,30892.0,135.6152,135.8092,135.4654,135.6505,30892.0
2021-01-11 14:30:00,153.73,153.91,153.7,153.91,12105.0,135.5271,135.6858,135.5006,135.6858,12105.0
2021-01-11 15:00:00,153.88,153.91,153.55,153.56,19296.0,135.6593,135.6858,135.3684,135.3772,19296.0
2021-01-11 15:30:00,153.53,153.74,153.39,153.39,31705.0,135.3508,135.5359,135.2273,135.2273,31705.0
2021-01-12 09:30:00,152.08,152.08,151.04,151.37,53205.0,134.0725,134.0725,133.1556,133.4465,53205.0
2021-01-12 10:00:00,151.31,151.8,151.2,151.44,48191.0,133.3936,133.8256,133.2967,133.5082,48191.0
2021-01-12 10:30:00,151.44,151.75,151.4,151.43,27681.0,133.5082,133.7815,133.473,133.4994,27681.0
2021-01-12 11:00:00,151.47,151.75,151.27,151.53,28320.0,133.5347,133.7815,133.3584,133.5876,28320.0
2021-01-12 11:30:00,151.49,151.49,151.13,151.28,8145.0,133.5523,133.5523,133.235,133.3672,8145.0
2021-01-12 12:00:00,151.3,151.34,150.65,150.93,38794.0,133.3848,133.4201,132.8118,133.0586,38794.0
2021-01-12 12:30:00,150.89,151.29,150.77,151.26,24384.0,133.0234,133.376,132.9176,133.3496,24384.0
2021-01-12 13:00:00,151.24,151.32,151.17,151.29,36764.0,133.3319,133.4025,133.2702,133.376,36764.0
2021-01-12 13:30:00,151.29,151.67,151.25,151.59,29469.0,133.376,133.711,133.3407,133.6405,29469.0
2021-01-12 14:00:00,151.61,151.86,151.61,151.74,29701.0,133.6581,133.8785,133.6581,133.7727,29701.0
2021-01-12 14:30:00,151.71,151.79,151.18,151.34,42296.0,133.7463,133.8168,133.279,133.4201,42296.0
2021-01-12 15:00:00,151.34,151.64,151.34,151.52,24696.0,133.4201,133.6846,133.4201,133.5788,24696.0
2021-01-12 15:30:00,151.52,151.85,151.46,151.81,74470.0,133.5788,133.8697,133.5259,133.8344,74470.0
2021-01-13 09:30:00,150.88,151.0,150.5,150.66,20267.0,133.0146,133.1203,132.6795,132.8206,20267.0
2021-01-13 10:00:00,150.73,150.96,150.38,150.88,11980.0,132.8823,133.0851,132.5738,133.0146,11980.0
2021-01-13 10:30:00,150.81,150.94,150.38,150.55,46667.0,132.9528,133.0674,132.5738,132.7236,46667.0
2021-01-13 11:00:00,150.55,150.7,150.31,150.45,14799.0,132.7236,132.8559,132.512,132.6355,14799.0
2021-01-13 11:30:00,150.36,150.59,150.28,150.5,11746.0,132.5561,132.7589,132.4856,132.6795,11746.0
2021-01-13 12:00:00,150.45,150.46,150.03,150.21,18867.0,132.6355,132.6443,132.2652,132.4239,18867.0
2021-01-13 12:30:00,150.16,150.37,150.08,150.37,11307.0,132.3798,132.5649,132.3093,132.5649,11307.0
2021-01-13 13:00:00,150.32,150.53,150.29,150.46,8936.0,132.5209,132.706,132.4944,132.6443,8936.0
2021-01-13 13:30:00,150.44,150.59,150.43,150.56,21246.0,132.6267,132.7589,132.6178,132.7324,21246.0
2021-01-13 14:00:00,150.57,150.91,150.55,150.88,32656.0,132.7413,133.041,132.7236,133.0146,32656.0
2021-01-13 14:30:00,150.86,150.93,150.69,150.86,13369.0,132.9969,133.0586,132.8471,132.9969,13369.0
2021-01-13 15:00:00,150.86,150.9,150.64,150.64,16437.0,132.9969,133.0322,132.803,132.803,16437.0
2021-01-13 15:30:00,150.61,150.89,150.53,150.66,39556.0,132.7765,133.0234,132.706,132.8206,39556.0
2021-01-14 09:30:00,151.48,151.82,151.23,151.76,20025.0,133.5435,133.8432,133.3231,133.7904,20025.0
2021-01-14 10:00:00,151.77,151.89,151.6,151.73,6332.0,133.7992,133.905,133.6493,133.7639,6332.0
2021-01-14 10:30:00,151.76,151.81,151.5,151.56,11237.0,133.7904,133.8344,133.5611,133.614,11237.0
2021-01-14 11:00:00,151.58,151.97,151.4,151.95,20340.0,133.6317,133.9755,133.473,133.9579,20340.0
2021-01-14 11:30:00,151.96,152.11,151.82,151.97,17047.0,133.9667,134.0989,133.8432,133.9755,17047.0
2021-01-14 12:00:00,152.1,152.15,152.0,152.11,7323.0,134.0901,134.1342,134.0019,134.0989,7323.0
2021-01-14 12:30:00,152.07,152.27,151.97,152.23,3594.0,134.0636,134.24,133.9755,134.2047,3594.0
2021-01-14 13:00:00,152.24,152.24,151.9,151.99,7152.0,134.2135,134.2135,133.9138,133.9931,7152.0
2021-01-14 13:30:00,152.0,152.26,152.0,152.04,8372.0,134.0019,134.2311,134.0019,134.0372,8372.0
2021-01-14 14:00:00,151.98,152.22,151.82,151.89,9029.0,133.9843,134.1959,133.8432,133.905,9029.0
2021-01-14 14:30:00,151.89,152.06,151.59,151.72,27203.0,133.905,134.0548,133.6405,133.7551,27203.0
2021-01-14 15:00:00,151.77,151.82,151.43,151.55,26331.0,133.7992,133.8432,133.4994,133.6052,26331.0
2021-01-14 15:30:00,151.56,151.83,151.28,151.28,51382.0,133.614,133.8521,133.3672,133.3672,51382.0
2021-01-15 09:30:00,148.66,149.0,148.34,148.37,29993.0,131.0574,131.3572,130.7753,130.8018,29993.0
2021-01-15 10:00:00,148.43,148.46,147.39,147.62,47456.0,130.8547,130.8811,129.9378,130.1406,47456.0
2021-01-15 10:30:00,147.64,148.28,147.57,148.04,18804.0,130.1582,130.7224,130.0965,130.5108,18804.0
2021-01-15 11:00:00,148.04,148.49,147.93,148.49,17139.0,130.5108,130.9075,130.4139,130.9075,17139.0
2021-01-15 11:30:00,148.46,148.69,148.28,148.49,17458.0,130.8811,131.0839,130.7224,130.9075,17458.0
2021-01-15 12:00:00,148.39,148.69,148.32,148.66,14552.0,130.8194,131.0839,130.7577,131.0574,14552.0
2021-01-15 12:30:00,148.65,148.9,148.55,148.9,14087.0,131.0486,131.269,130.9604,131.269,14087.0
2021-01-15 13:00:00,148.88,149.15,148.73,148.92,9659.0,131.2514,131.4894,131.1191,131.2866,9659.0
2021-01-15 13:30:00,148.92,148.96,148.58,148.58,6464.0,131.2866,131.3219,130.9869,130.9869,6464.0
2021-01-15 14:00:00,148.58,148.72,148.57,148.62,8852.0,130.9869,131.1103,130.9781,131.0222,8852.0
2021-01-15 14:30:00,148.7,148.85,148.69,148.75,9324.0,131.0927,131.2249,131.0839,131.1368,9324.0
2021-01-15 15:00:00,148.71,148.95,148.64,148.75,16269.0,131.1015,131.3131,131.0398,131.1368,16269.0
2021-01-15 15:30:00,148.75,148.83,148.36,148.43,51471.0,131.1368,131.2073,130.7929,130.8547,51471.0
2021-01-19 09:30:00,148.45,148.74,147.7,147.83,27001.0,130.8723,131.1279,130.2111,130.3257,27001.0
2021-01-19 10:00:00,147.83,147.86,147.47,147.54,16603.0,130.3257,130.3521,130.0083,130.07,16603.0
2021-01-19 10:30:00,147.52,147.99,147.52,147.64,22645.0,130.0524,130.4668,130.0524,130.1582,22645.0
2021-01-19 11:00:00,147.63,147.77,147.45,147.55,16782.0,130.1494,130.2728,129.9907,130.0789,16782.0
2021-01-19 11:30:00,147.56,147.68,147.5,147.6,12471.0,130.0877,130.1935,130.0348,130.1229,12471.0
2021-01-19 12:00:00,147.59,147.67,147.51,147.51,10927.0,130.1141,130.1846,130.0436,130.0436,10927.0
2021-01-19 12:30:00,147.54,147.74,147.53,147.73,15595.0,130.07,130.2464,130.0612,130.2375,15595.0
2021-01-19 13:00:00,147.77,147.82,147.66,147.7,12115.0,130.2728,130.3169,130.1758,130.2111,12115.0
2021-01-19 13:30:00,147.72,147.83,147.65,147.65,9167.0,130.2287,130.3257,130.167,130.167,9167.0
2021-01-19 14:00:00,147.68,148.0,147.65,147.82,22413.0,130.1935,130.4756,130.167,130.3169,22413.0
2021-01-19 14:30:00,147.81,148.03,147.69,148.03,19700.0,130.3081,130.502,130.2023,130.502,19700.0
2021-01-19 15:00:00,148.0,148.18,147.87,148.01,15463.0,130.4756,130.6343,130.361,130.4844,15463.0
2021-01-19 15:30:00,147.96,148.15,147.85,148.15,51163.0,130.4403,130.6078,130.3433,130.6078,51163.0
2021-01-20 09:30:00,148.73,148.74,148.16,148.72,27713.0,131.1191,131.1279,130.6166,131.1103,27713.0
2021-01-20 10:00:00,148.57,149.23,148.55,148.93,25042.0,130.9781,131.5599,130.9604,131.2954,25042.0
2021-01-20 10:30:00,148.96,149.57,148.96,149.08,14662.0,131.3219,131.8597,131.3219,131.4277,14662.0
2021-01-20 11:00:00,149.19,149.2,148.81,148.81,7198.0,131.5247,131.5335,131.1897,131.1897,7198.0
2021-01-20 11:30:00,148.8,149.42,148.8,149.3,7307.0,131.1808,131.7274,131.1808,131.6216,7307.0
2021-01-20 12:00:00,149.33,149.34,149.1,149.1,6791.0,131.6481,131.6569,131.4453,131.4453,6791.0
2021-01-20 12:30:00,149.08,149.2,148.96,149.13,7366.0,131.4277,131.5335,131.3219,131.4718,7366.0
2021-01-20 13:00:00,149.21,149.25,149.14,149.2,4764.0,131.5423,131.5776,131.4806,131.5335,4764.0
2021-01-20 13:30:00,149.21,149.25,149.07,149.17,4247.0,131.5423,131.5776,131.4189,131.507,4247.0
2021-01-20 14:00:00,149.15,149.26,149.08,149.24,4222.0,131.4894,131.5864,131.4277,131.5687,4222.0
2021-01-20 14:30:00,149.31,149.45,149.27,149.41,5862.0,131.6305,131.7539,131.5952,131.7186,5862.0
2021-01-20 15:00:00,149.43,149.66,149.39,149.64,17688.0,131.7362,131.939,131.701,131.9214,17688.0
2021-01-20 15:30:00,149.72,150.04,149.67,149.97,49683.0,131.9919,132.274,131.9478,132.2123,49683.0
2021-01-21 09:30:00,151.2,151.47,150.41,150.5,19715.0,133.2967,133.5347,132.6002,132.6795,19715.0
2021-01-21 10:00:00,150.48,152.36,150.4,152.33,61480.0,132.6619,134.3193,132.5914,134.2929,61480.0
2021-01-21 10:30:00,152.3,152.71,152.3,152.51,27716.0,134.2664,134.6279,134.2664,134.4515,27716.0
2021-01-21 11:00:00,152.5,152.55,151.97,152.13,40118.0,134.4427,134.4868,133.9755,134.1165,40118.0
2021-01-21 11:30:00,152.06,152.07,151.46,151.66,11166.0,134.0548,134.0636,133.5259,133.7022,11166.0
2021-01-21 12:00:00,151.61,151.71,151.22,151.29,11112.0,133.6581,133.7463,133.3143,133.376,11112.0
2021-01-21 12:30:00,151.23,151.28,150.92,151.15,16028.0,133.3231,133.3672,133.0498,133.2526,16028.0
2021-01-21 13:00:00,151.19,151.2,150.83,150.84,10243.0,133.2878,133.2967,132.9705,132.9793,10243.0
2021-01-21 13:30:00,150.8,151.01,150.71,150.93,10693.0,132.944,133.1292,132.8647,133.0586,10693.0
2021-01-21 14:00:00,150.9,151.14,150.88,151.03,8860.0,133.0322,133.2438,133.0146,133.1468,8860.0
2021-01-21 14:30:00,151.07,151.25,150.86,151.08,11082.0,133.1821,133.3407,132.9969,133.1909,11082.0
2021-01-21 15:00:00,150.97,151.04,150.72,150.83,14452.0,133.0939,133.1556,132.8735,132.9705,14452.0
2021-01-21 15:30:00,150.84,151.44,150.77,151.34,91566.0,132.9793,133.5082,132.9176,133.4201,91566.0
2021-01-22 09:30:00,148.2,148.33,147.97,148.3,48139.0,130.6519,130.7665,130.4491,130.74,48139.0
2021-01-22 10:00:00,148.34,148.59,147.89,147.99,29311.0,130.7753,130.9957,130.3786,130.4668,29311.0
2021-01-22 10:30:00,147.99,148.09,147.75,147.99,18290.0,130.4668,130.5549,130.2552,130.4668,18290.0
2021-01-22 11:00:00,148.03,148.07,147.75,147.75,13182.0,130.502,130.5373,130.2552,130.2552,13182.0
2021-01-22 11:30:00,147.73,148.12,147.61,148.02,15233.0,130.2375,130.5814,130.1317,130.4932,15233.0
2021-01-22 12:00:00,148.05,148.08,147.84,147.91,19331.0,130.5196,130.5461,130.3345,130.3962,19331.0
2021-01-22 12:30:00,147.9,148.0,147.89,147.99,6991.0,130.3874,130.4756,130.3786,130.4668,6991.0
2021-01-22 13:00:00,147.95,147.95,147.71,147.79,7238.0,130.4315,130.4315,130.2199,130.2904,7238.0
2021-01-22 13:30:00,147.79,148.0,147.79,147.98,8773.0,130.2904,130.4756,130.2904,130.4579,8773.0
2021-01-22 14:00:00,147.9,147.95,147.81,147.89,8515.0,130.3874,130.4315,130.3081,130.3786,8515.0
2021-01-22 14:30:00,147.9,147.97,147.79,147.95,12021.0,130.3874,130.4491,130.2904,130.4315,12021.0
2021-01-22 15:00:00,147.92,148.11,147.79,148.08,17908.0,130.405,130.5725,130.2904,130.5461,17908.0
2021-01-22 15:30:00,148.09,148.18,147.92,147.96,42724.0,130.5549,130.6343,130.405,130.4403,42724.0
2021-01-25 09:30:00,147.95,147.95,146.12,146.31,63616.0,130.4315,130.4315,128.8182,128.9857,63616.0
2021-01-25 10:00:00,146.37,146.96,146.37,146.47,13858.0,129.0386,129.5587,129.0386,129.1267,13858.0
2021-01-25 10:30:00,146.49,146.7,145.78,145.78,22288.0,129.1444,129.3295,128.5184,128.5184,22288.0
2021-01-25 11:00:00,145.84,145.98,145.25,145.88,23808.0,128.5713,128.6948,128.0512,128.6066,23808.0
2021-01-25 11:30:00,145.91,146.36,145.82,146.34,7669.0,128.633,129.0298,128.5537,129.0121,7669.0
2021-01-25 12:00:00,146.33,146.45,145.84,146.16,17544.0,129.0033,129.1091,128.5713,128.8534,17544.0
2021-01-25 12:30:00,146.16,146.53,146.15,146.43,8442.0,128.8534,129.1796,128.8446,129.0915,8442.0
2021-01-25 13:00:00,146.46,146.52,146.36,146.43,7455.0,129.1179,129.1708,129.0298,129.0915,7455.0
2021-01-25 13:30:00,146.47,146.7,146.3,146.37,11281.0,129.1267,129.3295,128.9769,129.0386,11281.0
2021-01-25 14:00:00,146.38,146.45,146.22,146.41,10663.0,129.0474,129.1091,128.9063,129.0738,10663.0
2021-01-25 14:30:00,146.3,146.39,146.18,146.26,11623.0,128.9769,129.0562,128.8711,128.9416,11623.0
2021-01-25 15:00:00,146.2,146.42,146.13,146.33,23053.0,128.8887,129.0827,128.827,129.0033,23053.0
2021-01-25 15:30:00,146.29,146.94,146.21,146.79,38184.0,128.968,129.5411,128.8975,129.4088,38184.0
2021-01-26 09:30:00,146.0,146.22,145.66,146.18,36382.0,128.7124,128.9063,128.4126,128.8711,36382.0
2021-01-26 10:00:00,146.25,146.51,146.18,146.38,8960.0,128.9328,129.162,128.8711,129.0474,8960.0
2021-01-26 10:30:00,146.3,146.36,145.82,145.98,14816.0,128.9769,129.0298,128.5537,128.6948,14816.0
2021-01-26 11:00:00,145.96,146.12,145.66,145.66,20998.0,128.6771,128.8182,128.4126,128.4126,20998.0
2021-01-26 11:30:00,145.68,145.89,145.55,145.76,17157.0,128.4303,128.6154,128.3157,128.5008,17157.0
2021-01-26 12:00:00,145.8,145.86,145.6,145.86,12265.0,128.5361,128.589,128.3597,128.589,12265.0
2021-01-26 12:30:00,145.79,145.91,145.71,145.76,8124.0,128.5273,128.633,128.4567,128.5008,8124.0
2021-01-26 13:00:00,145.79,145.93,145.75,145.92,5068.0,128.5273,128.6507,128.492,128.6419,5068.0
2021-01-26 13:30:00,145.87,145.99,145.82,145.95,7252.0,128.5978,128.7036,128.5537,128.6683,7252.0
2021-01-26 14:00:00,145.92,146.18,145.9,146.03,7001.0,128.6419,128.8711,128.6242,128.7388,7001.0
2021-01-26 14:30:00,145.96,146.15,145.93,146.14,6864.0,128.6771,128.8446,128.6507,128.8358,6864.0
2021-01-26 15:00:00,146.11,146.26,146.07,146.24,9978.0,128.8094,128.9416,128.7741,128.924,9978.0
2021-01-26 15:30:00,146.28,146.4,145.8,145.97,49990.0,128.9592,129.065,128.5361,128.6859,49990.0
2021-01-27 09:30:00,144.69,144.9,143.1,143.29,31805.0,127.5575,127.7426,126.1558,126.3233,31805.0
2021-01-27 10:00:00,143.43,143.83,143.2,143.56,18245.0,126.4467,126.7993,126.2439,126.5613,18245.0
2021-01-27 10:30:00,143.62,143.71,143.16,143.46,14587.0,126.6142,126.6935,126.2087,126.4731,14587.0
2021-01-27 11:00:00,143.41,143.49,143.02,143.25,14412.0,126.4291,126.4996,126.0852,126.288,14412.0
2021-01-27 11:30:00,143.25,143.4,142.7,142.75,12734.0,126.288,126.4202,125.8031,125.8472,12734.0
2021-01-27 12:00:00,142.73,143.29,142.7,143.29,10624.0,125.8296,126.3233,125.8031,126.3233,10624.0
2021-01-27 12:30:00,143.23,143.55,143.02,143.39,11308.0,126.2704,126.5525,126.0852,126.4114,11308.0
2021-01-27 13:00:00,143.4,143.7,143.24,143.59,10061.0,126.4202,126.6847,126.2792,126.5877,10061.0
2021-01-27 13:30:00,143.5,143.54,143.24,143.24,9149.0,126.5084,126.5437,126.2792,126.2792,9149.0
2021-01-27 14:00:00,143.38,143.43,142.85,143.11,11047.0,126.4026,126.4467,125.9354,126.1646,11047.0
2021-01-27 14:30:00,143.0,143.09,142.42,142.75,21740.0,126.0676,126.147,125.5563,125.8472,21740.0
2021-01-27 15:00:00,142.69,143.0,142.47,142.7,27315.0,125.7943,126.0676,125.6004,125.8031,27315.0
2021-01-27 15:30:00,142.61,143.05,142.24,142.8,70526.0,125.7238,126.1117,125.3976,125.8913,70526.0
2021-01-28 09:30:00,142.82,143.02,142.5,142.66,14682.0,125.9089,126.0852,125.6268,125.7679,14682.0
2021-01-28 10:00:00,142.63,142.9,142.35,142.62,18207.0,125.7414,125.9795,125.4946,125.7326,18207.0
2021-01-28 10:30:00,142.69,142.9,142.46,142.73,12112.0,125.7943,125.9795,125.5916,125.8296,12112.0
2021-01-28 11:00:00,142.68,143.46,142.68,143.0,26296.0,125.7855,126.4731,125.7855,126.0676,26296.0
2021-01-28 11:30:00,143.04,143.62,143.04,143.32,10462.0,126.1029,126.6142,126.1029,126.3497,10462.0
2021-01-28 12:00:00,143.39,143.72,143.29,143.69,6248.0,126.4114,126.7024,126.3233,126.6759,6248.0
2021-01-28 12:30:00,143.69,143.7,143.4,143.45,11089.0,126.6759,126.6847,126.4202,126.4643,11089.0
2021-01-28 13:00:00,143.53,143.57,143.3,143.48,4971.0,126.5349,126.5701,126.3321,126.4908,4971.0
2021-01-28 13:30:00,143.48,143.97,143.47,143.89,8756.0,126.4908,126.9228,126.482,126.8522,8756.0
2021-01-28 14:00:00,143.82,143.99,143.6,143.76,12664.0,126.7905,126.9404,126.5966,126.7376,12664.0
2021-01-28 14:30:00,143.74,143.79,143.5,143.78,11475.0,126.72,126.7641,126.5084,126.7553,11475.0
2021-01-28 15:00:00,143.73,143.74,143.39,143.48,16499.0,126.7112,126.72,126.4114,126.4908,16499.0
2021-01-28 15:30:00,143.54,143.61,143.18,143.37,30244.0,126.5437,126.6054,126.2263,126.3938,30244.0
2021-01-29 09:30:00,142.19,142.19,141.1,141.52,29160.0,125.3535,125.3535,124.3926,124.7629,29160.0
2021-01-29 10:00:00,141.58,141.93,141.56,141.81,24819.0,124.8157,125.1243,124.7981,125.0185,24819.0
2021-01-29 10:30:00,141.83,141.92,141.56,141.77,15286.0,125.0361,125.1155,124.7981,124.9833,15286.0
2021-01-29 11:00:00,141.76,141.82,140.9,141.11,23599.0,124.9744,125.0273,124.2163,124.4014,23599.0
2021-01-29 11:30:00,141.03,141.23,140.91,141.18,8611.0,124.3309,124.5072,124.2251,124.4631,8611.0
2021-01-29 12:00:00,141.14,141.25,140.52,140.71,14485.0,124.4278,124.5248,123.8813,124.0488,14485.0
2021-01-29 12:30:00,140.68,140.69,140.04,140.2,13166.0,124.0223,124.0311,123.4581,123.5992,13166.0
2021-01-29 13:00:00,140.22,140.58,140.15,140.58,11679.0,123.6168,123.9342,123.5551,123.9342,11679.0
2021-01-29 13:30:00,140.71,140.81,140.51,140.61,10138.0,124.0488,124.1369,123.8724,123.9606,10138.0
2021-01-29 14:00:00,140.7,140.98,140.7,140.75,4739.0,124.0399,124.2868,124.0399,124.084,4739.0
2021-01-29 14:30:00,140.74,140.77,140.38,140.67,10436.0,124.0752,124.1017,123.7578,124.0135,10436.0
2021-01-29 15:00:00,140.67,141.19,140.67,140.97,11530.0,124.0135,124.4719,124.0135,124.278,11530.0
2021-01-29 15:30:00,141.01,141.16,140.44,140.63,36416.0,124.3132,124.4455,123.8107,123.9782,36416.0
2021-02-01 09:30:00,140.16,140.39,139.32,139.53,57110.0,123.5639,123.7667,122.8234,123.0085,57110.0
2021-02-01 10:00:00,139.45,139.9,139.29,139.76,13787.0,122.938,123.3347,122.7969,123.2113,13787.0
2021-02-01 10:30:00,139.7,140.0,139.5,139.71,22419.0,123.1584,123.4228,122.982,123.1672,22419.0
2021-02-01 11:00:00,139.57,140.22,139.57,140.19,16142.0,123.0438,123.6168,123.0438,123.5903,16142.0
2021-02-01 11:30:00,140.17,140.63,140.14,140.32,19083.0,123.5727,123.9782,123.5463,123.7049,19083.0
2021-02-01 12:00:00,140.31,140.37,140.18,140.19,9742.0,123.6961,123.749,123.5815,123.5903,9742.0
2021-02-01 12:30:00,140.21,140.39,140.12,140.39,9815.0,123.608,123.7667,123.5286,123.7667,9815.0
2021-02-01 13:00:00,140.35,140.57,140.23,140.53,10151.0,123.7314,123.9253,123.6256,123.8901,10151.0
2021-02-01 13:30:00,140.51,140.56,140.26,140.39,9417.0,123.8724,123.9165,123.652,123.7667,9417.0
2021-02-01 14:00:00,140.44,140.49,140.3,140.46,9865.0,123.8107,123.8548,123.6873,123.8284,9865.0
2021-02-01 14:30:00,140.5,140.73,140.38,140.51,8591.0,123.8636,124.0664,123.7578,123.8724,8591.0
2021-02-01 15:00:00,140.64,140.65,140.43,140.48,13882.0,123.9871,123.9959,123.8019,123.846,13882.0
2021-02-01 15:30:00,140.51,140.65,140.36,140.41,40989.0,123.8724,123.9959,123.7402,123.7843,40989.0
2021-02-02 09:30:00,142.66,142.66,141.88,142.13,18395.0,125.7679,125.7679,125.0802,125.3006,18395.0
2021-02-02 10:00:00,142.15,142.23,141.92,141.99,11274.0,125.3183,125.3888,125.1155,125.1772,11274.0
2021-02-02 10:30:00,142.01,142.27,141.94,142.18,5403.0,125.1948,125.424,125.1331,125.3447,5403.0
2021-02-02 11:00:00,142.26,142.4,142.13,142.18,7612.0,125.4152,125.5387,125.3006,125.3447,7612.0
2021-02-02 11:30:00,142.17,142.24,141.88,141.88,10051.0,125.3359,125.3976,125.0802,125.0802,10051.0
2021-02-02 12:00:00,141.97,142.15,141.82,141.84,9151.0,125.1596,125.3183,125.0273,125.045,9151.0
2021-02-02 12:30:00,141.82,141.98,141.72,141.97,14236.0,125.0273,125.1684,124.9392,125.1596,14236.0
2021-02-02 13:00:00,141.97,142.85,141.92,142.84,86547.0,125.1596,125.9354,125.1155,125.9266,86547.0
2021-02-02 13:30:00,142.8,143.06,142.69,143.04,24087.0,125.8913,126.1205,125.7943,126.1029,24087.0
2021-02-02 14:00:00,143.04,143.19,142.93,143.14,20641.0,126.1029,126.2351,126.0059,126.191,20641.0
2021-02-02 14:30:00,143.19,143.37,143.19,143.35,23742.0,126.2351,126.3938,126.2351,126.3762,23742.0
2021-02-02 15:00:00,143.35,143.36,143.03,143.14,18620.0,126.3762,126.385,126.0941,126.191,18620.0
2021-02-02 15:30:00,143.13,143.35,143.01,143.12,53366.0,126.1822,126.3762,126.0764,126.1734,53366.0
2021-02-03 09:30:00,147.31,147.93,147.2,147.33,61149.0,129.8673,130.4139,129.7703,129.8849,61149.0
2021-02-03 10:00:00,147.33,147.45,147.1,147.1,26280.0,129.8849,129.9907,129.6821,129.6821,26280.0
2021-02-03 10:30:00,147.02,147.49,146.85,147.46,17241.0,129.6116,130.026,129.4617,129.9995,17241.0
2021-02-03 11:00:00,147.49,147.89,147.48,147.87,44184.0,130.026,130.3786,130.0171,130.361,44184.0
2021-02-03 11:30:00,147.84,148.18,147.63,148.04,21987.0,130.3345,130.6343,130.1494,130.5108,21987.0
2021-02-03 12:00:00,148.09,148.09,147.68,147.91,22953.0,130.5549,130.5549,130.1935,130.3962,22953.0
2021-02-03 12:30:00,147.91,148.4,147.86,148.32,28212.0,130.3962,130.8282,130.3521,130.7577,28212.0
2021-02-03 13:00:00,148.33,148.55,148.26,148.49,17177.0,130.7665,130.9604,130.7048,130.9075,17177.0
2021-02-03 13:30:00,148.51,148.56,148.32,148.37,11691.0,130.9252,130.9693,130.7577,130.8018,11691.0
2021-02-03 14:00:00,148.38,148.43,148.26,148.42,10629.0,130.8106,130.8547,130.7048,130.8458,10629.0
2021-02-03 14:30:00,148.39,148.52,148.25,148.41,10475.0,130.8194,130.934,130.696,130.837,10475.0
2021-02-03 15:00:00,148.39,148.52,148.31,148.35,17049.0,130.8194,130.934,130.7489,130.7841,17049.0
2021-02-03 15:30:00,148.39,148.49,148.02,148.02,42716.0,130.8194,130.9075,130.4932,130.4932,42716.0
2021-02-04 09:30:00,148.21,148.42,147.5,148.11,25202.0,130.6607,130.8458,130.0348,130.5725,25202.0
2021-02-04 10:00:00,148.13,148.51,148.09,148.27,11192.0,130.5902,130.9252,130.5549,130.7136,11192.0
2021-02-04 10:30:00,148.32,148.82,148.24,148.6,25054.0,130.7577,131.1985,130.6872,131.0045,25054.0
2021-02-04 11:00:00,148.65,148.88,148.64,148.64,16103.0,131.0486,131.2514,131.0398,131.0398,16103.0
2021-02-04 11:30:00,148.66,148.74,148.56,148.61,9916.0,131.0574,131.1279,130.9693,131.0133,9916.0
2021-02-04 12:00:00,148.57,148.74,148.31,148.31,12030.0,130.9781,131.1279,130.7489,130.7489,12030.0
2021-02-04 12:30:00,148.33,148.41,148.12,148.13,10484.0,130.7665,130.837,130.5814,130.5902,10484.0
2021-02-04 13:00:00,148.13,148.27,148.13,148.17,7569.0,130.5902,130.7136,130.5902,130.6254,7569.0
2021-02-04 13:30:00,148.16,148.32,148.0,148.04,8722.0,130.6166,130.7577,130.4756,130.5108,8722.0
2021-02-04 14:00:00,147.97,148.15,147.95,148.11,10225.0,130.4491,130.6078,130.4315,130.5725,10225.0
2021-02-04 14:30:00,148.11,148.11,147.93,147.96,9397.0,130.5725,130.5725,130.4139,130.4403,9397.0
2021-02-04 15:00:00,147.97,148.03,147.89,147.94,6302.0,130.4491,130.502,130.3786,130.4227,6302.0
2021-02-04 15:30:00,147.97,147.98,147.82,147.93,17512.0,130.4491,130.4579,130.3169,130.4139,17512.0
2021-02-05 09:30:00,150.1,150.37,149.73,149.74,31918.0,132.3269,132.5649,132.0007,132.0095,31918.0
2021-02-05 10:00:00,149.64,149.68,149.26,149.59,10627.0,131.9214,131.9566,131.5864,131.8773,10627.0
2021-02-05 10:30:00,149.64,150.35,149.64,150.2,13231.0,131.9214,132.5473,131.9214,132.4151,13231.0
2021-02-05 11:00:00,150.19,150.25,149.88,150.0,13282.0,132.4063,132.4591,132.133,132.2388,13282.0
2021-02-05 11:30:00,150.06,150.35,150.06,150.22,18196.0,132.2916,132.5473,132.2916,132.4327,18196.0
2021-02-05 12:00:00,150.2,150.55,150.14,150.38,9211.0,132.4151,132.7236,132.3622,132.5738,9211.0
2021-02-05 12:30:00,150.34,150.79,150.34,150.79,12445.0,132.5385,132.9352,132.5385,132.9352,12445.0
2021-02-05 13:00:00,150.78,151.03,150.65,151.0,14305.0,132.9264,133.1468,132.8118,133.1203,14305.0
2021-02-05 13:30:00,151.0,151.14,150.94,150.94,15094.0,133.1203,133.2438,133.0674,133.0674,15094.0
2021-02-05 14:00:00,150.95,151.11,150.89,151.11,15783.0,133.0763,133.2173,133.0234,133.2173,15783.0
2021-02-05 14:30:00,151.15,151.18,150.83,150.85,9981.0,133.2526,133.279,132.9705,132.9881,9981.0
2021-02-05 15:00:00,150.87,150.88,150.68,150.75,14843.0,133.0057,133.0146,132.8382,132.8999,14843.0
2021-02-05 15:30:00,150.71,150.87,150.57,150.86,42779.0,132.8647,133.0057,132.7413,132.9969,42779.0
2021-02-08 09:30:00,152.29,152.84,152.29,152.81,35805.0,134.2576,134.7425,134.2576,134.716,35805.0
2021-02-08 10:00:00,152.83,152.97,152.35,152.36,17852.0,134.7337,134.8571,134.3105,134.3193,17852.0
2021-02-08 10:30:00,152.45,152.87,152.45,152.65,8807.0,134.3987,134.7689,134.3987,134.575,8807.0
2021-02-08 11:00:00,152.68,152.71,152.29,152.45,23251.0,134.6014,134.6279,134.2576,134.3987,23251.0
2021-02-08 11:30:00,152.48,152.57,152.18,152.49,12536.0,134.4251,134.5044,134.1606,134.4339,12536.0
2021-02-08 12:00:00,152.51,152.67,152.42,152.67,9632.0,134.4515,134.5926,134.3722,134.5926,9632.0
2021-02-08 12:30:00,152.68,152.74,152.39,152.42,7130.0,134.6014,134.6543,134.3458,134.3722,7130.0
2021-02-08 13:00:00,152.42,152.62,152.39,152.53,9508.0,134.3722,134.5485,134.3458,134.4692,9508.0
2021-02-08 13:30:00,152.5,152.63,152.42,152.43,6651.0,134.4427,134.5573,134.3722,134.381,6651.0
2021-02-08 14:00:00,152.39,152.62,152.39,152.56,6375.0,134.3458,134.5485,134.3458,134.4956,6375.0
2021-02-08 14:30:00,152.59,152.73,152.57,152.62,7863.0,134.5221,134.6455,134.5044,134.5485,7863.0
2021-02-08 15:00:00,152.59,152.7,152.57,152.68,9784.0,134.5221,134.619,134.5044,134.6014,9784.0
2021-02-08 15:30:00,152.7,152.95,152.58,152.95,49373.0,134.619,134.8394,134.5133,134.8394,49373.0
2021-02-09 09:30:00,153.43,153.51,152.86,153.51,29803.0,135.2626,135.3331,134.7601,135.3331,29803.0
2021-02-09 10:00:00,153.46,153.72,153.37,153.56,12211.0,135.2891,135.5183,135.2097,135.3772,12211.0
2021-02-09 10:30:00,153.55,153.59,153.29,153.59,10119.0,135.3684,135.4037,135.1392,135.4037,10119.0
2021-02-09 11:00:00,153.57,153.57,153.29,153.34,12002.0,135.386,135.386,135.1392,135.1833,12002.0
2021-02-09 11:30:00,153.37,153.8,153.36,153.67,7979.0,135.2097,135.5888,135.2009,135.4742,7979.0
2021-02-09 12:00:00,153.7,154.16,153.69,154.02,26527.0,135.5006,135.9062,135.4918,135.7828,26527.0
2021-02-09 12:30:00,154.02,154.15,153.95,154.04,13705.0,135.7828,135.8974,135.721,135.8004,13705.0
2021-02-09 13:00:00,154.06,154.41,154.04,154.19,17944.0,135.818,136.1266,135.8004,135.9326,17944.0
2021-02-09 13:30:00,154.19,154.4,154.09,154.37,20001.0,135.9326,136.1178,135.8445,136.0913,20001.0
2021-02-09 14:00:00,154.4,154.4,154.14,154.15,6118.0,136.1178,136.1178,135.8885,135.8974,6118.0
2021-02-09 14:30:00,154.18,154.41,154.12,154.13,7916.0,135.9238,136.1266,135.8709,135.8797,7916.0
2021-02-09 15:00:00,154.22,154.27,153.98,153.99,11591.0,135.9591,136.0031,135.7475,135.7563,11591.0
2021-02-09 15:30:00,154.0,154.39,153.56,154.01,51702.0,135.7651,136.1089,135.3772,135.7739,51702.0
2021-02-10 09:30:00,156.0,158.2,155.75,158.2,102766.0,137.5283,139.4678,137.3079,139.4678,102766.0
2021-02-10 10:00:00,158.17,158.6,157.13,157.72,54237.0,139.4414,139.8204,138.5245,139.0446,54237.0
2021-02-10 10:30:00,157.68,157.68,155.61,157.16,39019.0,139.0094,139.0094,137.1845,138.5509,39019.0
2021-02-10 11:00:00,157.17,157.28,156.24,156.57,19396.0,138.5598,138.6567,137.7399,138.0308,19396.0
2021-02-10 11:30:00,156.61,157.12,156.54,156.66,25469.0,138.0661,138.5157,138.0044,138.1102,25469.0
2021-02-10 12:00:00,156.66,156.77,156.17,156.59,20486.0,138.1102,138.2071,137.6782,138.0484,20486.0
2021-02-10 12:30:00,156.38,156.72,156.21,156.56,10045.0,137.8633,138.163,137.7134,138.022,10045.0
2021-02-10 13:00:00,156.69,163.37,156.67,161.75,448520.0,138.1366,144.0256,138.119,142.5975,448520.0
2021-02-10 13:30:00,161.63,162.72,160.58,161.76,100724.0,142.4917,143.4526,141.566,142.6063,100724.0
2021-02-10 14:00:00,161.77,162.11,160.98,162.03,34121.0,142.6151,142.9148,141.9186,142.8443,34121.0
2021-02-10 14:30:00,162.0,162.45,161.51,162.22,36447.0,142.8179,143.2146,142.3859,143.0118,36447.0
2021-02-10 15:00:00,162.27,162.68,161.61,162.24,56599.0,143.0559,143.4173,142.474,143.0294,56599.0
2021-02-10 15:30:00,162.21,162.9,161.25,161.56,142577.0,143.003,143.6113,142.1567,142.43,142577.0
2021-02-11 09:30:00,162.59,162.59,160.3,160.46,62108.0,143.338,143.338,141.3191,141.4602,62108.0
2021-02-11 10:00:00,160.68,161.05,159.28,159.78,27007.0,141.6542,141.9803,140.4199,140.8607,27007.0
2021-02-11 10:30:00,159.82,160.44,159.58,160.14,12611.0,140.896,141.4426,140.6844,141.1781,12611.0
2021-02-11 11:00:00,159.98,159.99,159.3,159.68,19043.0,141.037,141.0459,140.4376,140.7726,19043.0
2021-02-11 11:30:00,159.58,159.64,159.0,159.49,31148.0,140.6844,140.7373,140.1731,140.6051,31148.0
2021-02-11 12:00:00,159.6,160.07,158.61,158.75,21695.0,140.702,141.1164,139.8293,139.9527,21695.0
2021-02-11 12:30:00,158.88,159.18,158.55,158.9,11771.0,140.0673,140.3318,139.7764,140.0849,11771.0
2021-02-11 13:00:00,159.0,159.51,158.99,159.09,8491.0,140.1731,140.6227,140.1643,140.2524,8491.0
2021-02-11 13:30:00,159.02,159.53,158.79,158.89,7666.0,140.1907,140.6403,139.9879,140.0761,7666.0
2021-02-11 14:00:00,158.91,159.0,158.69,158.8,5240.0,140.0937,140.1731,139.8998,139.9968,5240.0
2021-02-11 14:30:00,158.78,159.0,158.45,158.94,14291.0,139.9791,140.1731,139.6882,140.1202,14291.0
2021-02-11 15:00:00,159.0,159.41,158.94,159.12,14526.0,140.1731,140.5345,140.1202,140.2789,14526.0
2021-02-11 15:30:00,159.1,159.17,158.25,158.92,76963.0,140.2612,140.3229,139.5119,140.1025,76963.0
2021-02-12 09:30:00,159.66,160.96,159.66,160.87,25779.0,140.7549,141.901,140.7549,141.8217,25779.0
2021-02-12 10:00:00,160.85,161.31,160.8,161.18,30577.0,141.804,142.2096,141.7599,142.0949,30577.0
2021-02-12 10:30:00,161.13,161.27,160.03,160.03,43900.0,142.0509,142.1743,141.0811,141.0811,43900.0
2021-02-12 11:00:00,160.02,160.55,160.02,160.27,33234.0,141.0723,141.5395,141.0723,141.2927,33234.0
2021-02-12 11:30:00,160.31,160.44,160.19,160.4,14235.0,141.328,141.4426,141.2222,141.4073,14235.0
2021-02-12 12:00:00,160.52,160.52,160.28,160.36,7587.0,141.5131,141.5131,141.3015,141.372,7587.0
2021-02-12 12:30:00,160.29,160.3,160.02,160.14,6005.0,141.3103,141.3191,141.0723,141.1781,6005.0
2021-02-12 13:00:00,160.13,160.22,159.76,159.82,16082.0,141.1693,141.2486,140.8431,140.896,16082.0
2021-02-12 13:30:00,159.91,160.31,159.91,160.3,9396.0,140.9753,141.328,140.9753,141.3191,9396.0
2021-02-12 14:00:00,160.19,160.26,159.97,160.09,10339.0,141.2222,141.2839,141.0282,141.134,10339.0
2021-02-12 14:30:00,160.09,160.23,159.96,160.15,8404.0,141.134,141.2574,141.0194,141.1869,8404.0
2021-02-12 15:00:00,160.05,160.25,160.01,160.25,11020.0,141.0987,141.2751,141.0635,141.2751,11020.0
2021-02-12 15:30:00,160.27,160.6,160.23,160.56,39612.0,141.2927,141.5836,141.2574,141.5484,39612.0
2021-02-16 09:30:00,158.7,159.26,157.21,157.45,74982.0,139.9086,140.4023,138.595,138.8066,74982.0
2021-02-16 10:00:00,157.4,157.98,157.3,157.94,20549.0,138.7625,139.2739,138.6744,139.2386,20549.0
2021-02-16 10:30:00,157.94,158.17,157.35,157.61,15086.0,139.2386,139.4414,138.7185,138.9477,15086.0
2021-02-16 11:00:00,157.6,157.65,157.03,157.08,15541.0,138.9388,138.9829,138.4363,138.4804,15541.0
2021-02-16 11:30:00,157.05,157.33,156.65,156.84,14718.0,138.454,138.7008,138.1013,138.2688,14718.0
2021-02-16 12:00:00,156.84,157.22,156.65,157.0,29972.0,138.2688,138.6038,138.1013,138.4099,29972.0
2021-02-16 12:30:00,156.85,157.03,156.74,156.88,7436.0,138.2777,138.4363,138.1807,138.3041,7436.0
2021-02-16 13:00:00,156.89,157.0,156.66,156.7,9369.0,138.3129,138.4099,138.1102,138.1454,9369.0
2021-02-16 13:30:00,156.65,156.87,156.4,156.4,13546.0,138.1013,138.2953,137.8809,137.8809,13546.0
2021-02-16 14:00:00,156.41,156.66,156.38,156.58,10120.0,137.8898,138.1102,137.8633,138.0396,10120.0
2021-02-16 14:30:00,156.68,156.68,156.23,156.55,15609.0,138.1278,138.1278,137.7311,138.0132,15609.0
2021-02-16 15:00:00,156.5,156.5,156.22,156.27,15612.0,137.9691,137.9691,137.7223,137.7663,15612.0
2021-02-16 15:30:00,156.25,156.59,156.17,156.55,62338.0,137.7487,138.0484,137.6782,138.0132,62338.0
2021-02-17 09:30:00,156.21,156.48,155.68,156.39,25722.0,137.7134,137.9515,137.2462,137.8721,25722.0
2021-02-17 10:00:00,156.31,156.77,155.83,156.03,11162.0,137.8016,138.2071,137.3784,137.5547,11162.0
2021-02-17 10:30:00,156.04,156.31,155.94,156.17,5470.0,137.5636,137.8016,137.4754,137.6782,5470.0
2021-02-17 11:00:00,156.01,156.1,155.4,155.58,11854.0,137.5371,137.6165,136.9993,137.158,11854.0
2021-02-17 11:30:00,155.63,155.73,155.37,155.63,8622.0,137.2021,137.2903,136.9729,137.2021,8622.0
2021-02-17 12:00:00,155.64,155.88,155.58,155.88,11314.0,137.2109,137.4225,137.158,137.4225,11314.0
2021-02-17 12:30:00,155.76,155.92,155.64,155.75,7066.0,137.3167,137.4578,137.2109,137.3079,7066.0
2021-02-17 13:00:00,155.8,156.11,155.72,156.11,22066.0,137.352,137.6253,137.2815,137.6253,22066.0
2021-02-17 13:30:00,156.04,156.14,155.8,155.94,6725.0,137.5636,137.6517,137.352,137.4754,6725.0
2021-02-17 14:00:00,156.02,156.19,155.86,155.9,12213.0,137.5459,137.6958,137.4049,137.4401,12213.0
2021-02-17 14:30:00,155.86,156.11,155.83,156.03,8368.0,137.4049,137.6253,137.3784,137.5547,8368.0
2021-02-17 15:00:00,156.0,156.61,156.0,156.43,10089.0,137.5283,138.0661,137.5283,137.9074,10089.0
2021-02-17 15:30:00,156.46,156.79,156.36,156.53,40569.0,137.9338,138.2248,137.8457,137.9955,40569.0
2021-02-18 09:30:00,153.14,153.79,152.76,153.5,64246.0,135.0069,135.58,134.6719,135.3243,64246.0
2021-02-18 10:00:00,153.55,153.73,152.73,152.95,35776.0,135.3684,135.5271,134.6455,134.8394,35776.0
2021-02-18 10:30:00,152.84,153.33,152.65,152.97,32243.0,134.7425,135.1745,134.575,134.8571,32243.0
2021-02-18 11:00:00,152.87,153.08,152.52,152.84,29431.0,134.7689,134.9541,134.4604,134.7425,29431.0
2021-02-18 11:30:00,152.86,152.89,152.55,152.59,22373.0,134.7601,134.7866,134.4868,134.5221,22373.0
2021-02-18 12:00:00,152.55,152.75,152.29,152.7,24929.0,134.4868,134.6631,134.2576,134.619,24929.0
2021-02-18 12:30:00,152.69,152.7,152.35,152.57,13620.0,134.6102,134.619,134.3105,134.5044,13620.0
2021-02-18 13:00:00,152.59,152.88,152.4,152.78,11355.0,134.5221,134.7777,134.3546,134.6896,11355.0
2021-02-18 13:30:00,152.79,152.86,152.65,152.71,8337.0,134.6984,134.7601,134.575,134.6279,8337.0
2021-02-18 14:00:00,152.69,153.08,152.69,153.05,13028.0,134.6102,134.9541,134.6102,134.9276,13028.0
2021-02-18 14:30:00,153.0,153.24,152.99,153.17,10948.0,134.8835,135.0951,134.8747,135.0334,10948.0
2021-02-18 15:00:00,153.2,153.29,153.12,153.15,14990.0,135.0598,135.1392,134.9893,135.0158,14990.0
2021-02-18 15:30:00,153.11,153.48,153.09,153.34,74232.0,134.9805,135.3067,134.9629,135.1833,74232.0
2021-02-19 09:30:00,153.71,153.85,153.42,153.81,13868.0,135.5095,135.6329,135.2538,135.5976,13868.0
2021-02-19 10:00:00,153.68,153.95,153.46,153.85,16959.0,135.483,135.721,135.2891,135.6329,16959.0
2021-02-19 10:30:00,153.87,153.97,153.6,153.75,6131.0,135.6505,135.7387,135.4125,135.5447,6131.0
2021-02-19 11:00:00,153.81,154.21,153.68,154.06,9597.0,135.5976,135.9503,135.483,135.818,9597.0
2021-02-19 11:30:00,154.19,154.2,153.8,153.81,5024.0,135.9326,135.9414,135.5888,135.5976,5024.0
2021-02-19 12:00:00,153.79,153.85,153.5,153.52,4811.0,135.58,135.6329,135.3243,135.342,4811.0
2021-02-19 12:30:00,153.55,153.66,153.41,153.59,7301.0,135.3684,135.4654,135.245,135.4037,7301.0
2021-02-19 13:00:00,153.41,153.54,153.19,153.48,3256.0,135.245,135.3596,135.051,135.3067,3256.0
2021-02-19 13:30:00,153.38,153.58,153.3,153.4,6503.0,135.2185,135.3948,135.148,135.2362,6503.0
2021-02-19 14:00:00,153.48,153.55,153.22,153.22,10212.0,135.3067,135.3684,135.0775,135.0775,10212.0
2021-02-19 14:30:00,153.29,153.29,153.14,153.28,11676.0,135.1392,135.1392,135.0069,135.1304,11676.0
2021-02-19 15:00:00,153.32,153.56,153.3,153.37,9738.0,135.1656,135.3772,135.148,135.2097,9738.0
2021-02-19 15:30:00,153.39,153.81,153.39,153.52,47520.0,135.2273,135.5976,135.2273,135.342,47520.0
2021-02-22 09:30:00,153.55,153.55,152.13,153.0,37336.0,135.3684,135.3684,134.1165,134.8835,37336.0
2021-02-22 10:00:00,153.09,153.45,152.95,153.1,7235.0,134.9629,135.2802,134.8394,134.9717,7235.0
2021-02-22 10:30:00,153.08,153.48,152.92,153.05,10509.0,134.9541,135.3067,134.813,134.9276,10509.0
2021-02-22 11:00:00,153.14,153.34,152.9,153.18,10758.0,135.0069,135.1833,134.7954,135.0422,10758.0
2021-02-22 11:30:00,153.16,153.44,153.08,153.44,7417.0,135.0246,135.2714,134.9541,135.2714,7417.0
2021-02-22 12:00:00,153.32,153.36,153.11,153.29,7793.0,135.1656,135.2009,134.9805,135.1392,7793.0
2021-02-22 12:30:00,153.25,153.5,153.25,153.42,4315.0,135.1039,135.3243,135.1039,135.2538,4315.0
2021-02-22 13:00:00,153.41,153.57,153.25,153.55,7068.0,135.245,135.386,135.1039,135.3684,7068.0
2021-02-22 13:30:00,153.6,153.85,153.57,153.76,12941.0,135.4125,135.6329,135.386,135.5535,12941.0
2021-02-22 14:00:00,153.74,153.92,153.68,153.76,12025.0,135.5359,135.6946,135.483,135.5535,12025.0
2021-02-22 14:30:00,153.72,153.77,153.41,153.48,10833.0,135.5183,135.5624,135.245,135.3067,10833.0
2021-02-22 15:00:00,153.4,153.51,153.1,153.13,17027.0,135.2362,135.3331,134.9717,134.9981,17027.0
2021-02-22 15:30:00,153.15,153.28,152.36,152.44,55427.0,135.0158,135.1304,134.3193,134.3898,55427.0
2021-02-23 09:30:00,151.5,151.86,149.84,150.81,35931.0,133.5611,133.8785,132.0977,132.9528,35931.0
2021-02-23 10:00:00,150.84,151.8,150.78,151.57,31149.0,132.9793,133.8256,132.9264,133.6229,31149.0
2021-02-23 10:30:00,151.47,152.71,151.46,152.09,12252.0,133.5347,134.6279,133.5259,134.0813,12252.0
2021-02-23 11:00:00,152.19,152.77,152.09,152.61,32256.0,134.1694,134.6808,134.0813,134.5397,32256.0
2021-02-23 11:30:00,152.54,152.64,152.02,152.12,10971.0,134.478,134.5662,134.0196,134.1077,10971.0
2021-02-23 12:00:00,152.06,152.15,151.78,152.11,7308.0,134.0548,134.1342,133.808,134.0989,7308.0
2021-02-23 12:30:00,152.1,152.3,151.66,151.7,9912.0,134.0901,134.2664,133.7022,133.7375,9912.0
2021-02-23 13:00:00,151.64,152.37,151.64,152.22,6476.0,133.6846,134.3281,133.6846,134.1959,6476.0
2021-02-23 13:30:00,152.26,152.3,152.0,152.18,8881.0,134.2311,134.2664,134.0019,134.1606,8881.0
2021-02-23 14:00:00,152.06,152.47,151.93,152.38,10931.0,134.0548,134.4163,133.9402,134.3369,10931.0
2021-02-23 14:30:00,152.4,152.59,152.19,152.53,6011.0,134.3546,134.5221,134.1694,134.4692,6011.0
2021-02-23 15:00:00,152.59,153.12,152.48,153.11,11772.0,134.5221,134.9893,134.4251,134.9805,11772.0
2021-02-23 15:30:00,153.09,153.19,152.63,152.65,25786.0,134.9629,135.051,134.5573,134.575,25786.0
2021-02-24 09:30:00,150.99,152.07,150.73,151.97,41834.0,133.1115,134.0636,132.8823,133.9755,41834.0
2021-02-24 10:00:00,152.04,152.06,151.17,151.84,23396.0,134.0372,134.0548,133.2702,133.8609,23396.0
2021-02-24 10:30:00,151.85,151.98,151.52,151.83,9848.0,133.8697,133.9843,133.5788,133.8521,9848.0
2021-02-24 11:00:00,151.8,152.1,151.44,151.54,19937.0,133.8256,134.0901,133.5082,133.5964,19937.0
2021-02-24 11:30:00,151.66,151.77,151.53,151.54,4975.0,133.7022,133.7992,133.5876,133.5964,4975.0
2021-02-24 12:00:00,151.48,151.83,151.45,151.73,15307.0,133.5435,133.8521,133.5171,133.7639,15307.0
2021-02-24 12:30:00,151.78,152.24,151.76,152.12,46336.0,133.808,134.2135,133.7904,134.1077,46336.0
2021-02-24 13:00:00,152.2,152.52,152.01,152.25,24629.0,134.1783,134.4604,134.0108,134.2223,24629.0
2021-02-24 13:30:00,152.22,152.62,152.19,152.62,13700.0,134.1959,134.5485,134.1694,134.5485,13700.0
2021-02-24 14:00:00,152.62,152.67,152.28,152.42,10915.0,134.5485,134.5926,134.2488,134.3722,10915.0
2021-02-24 14:30:00,152.46,152.59,152.31,152.42,25613.0,134.4075,134.5221,134.2752,134.3722,25613.0
2021-02-24 15:00:00,152.46,152.92,152.42,152.85,20234.0,134.4075,134.813,134.3722,134.7513,20234.0
2021-02-24 15:30:00,152.83,152.91,152.45,152.45,29453.0,134.7337,134.8042,134.3987,134.3987,29453.0
2021-02-25 09:30:00,152.27,152.27,151.9,151.9,17818.0,134.24,134.24,133.9138,133.9138,17818.0
2021-02-25 10:00:00,151.9,152.02,151.46,151.72,10867.0,133.9138,134.0196,133.5259,133.7551,10867.0
2021-02-25 10:30:00,151.52,151.52,150.73,151.1,20426.0,133.5788,133.5788,132.8823,133.2085,20426.0
2021-02-25 11:00:00,151.01,151.01,150.55,150.65,15533.0,133.1292,133.1292,132.7236,132.8118,15533.0
2021-02-25 11:30:00,150.66,150.77,150.23,150.51,29671.0,132.8206,132.9176,132.4415,132.6884,29671.0
2021-02-25 12:00:00,150.37,150.68,150.3,150.31,9936.0,132.5649,132.8382,132.5032,132.512,9936.0
2021-02-25 12:30:00,150.34,150.4,149.76,149.78,12356.0,132.5385,132.5914,132.0272,132.0448,12356.0
2021-02-25 13:00:00,149.74,150.1,149.41,150.09,13185.0,132.0095,132.3269,131.7186,132.3181,13185.0
2021-02-25 13:30:00,150.0,150.0,149.49,149.79,33548.0,132.2388,132.2388,131.7891,132.0536,33548.0
2021-02-25 14:00:00,149.85,150.44,149.85,150.26,27542.0,132.1065,132.6267,132.1065,132.468,27542.0
2021-02-25 14:30:00,150.1,150.28,149.8,149.83,14923.0,132.3269,132.4856,132.0624,132.0889,14923.0
2021-02-25 15:00:00,149.75,149.93,148.74,148.83,35885.0,132.0184,132.177,131.1279,131.2073,35885.0
2021-02-25 15:30:00,148.86,149.64,148.48,149.26,58745.0,131.2337,131.9214,130.8987,131.5864,58745.0
2021-02-26 09:30:00,150.12,150.33,148.62,148.62,25363.0,132.3445,132.5297,131.0222,131.0222,25363.0
2021-02-26 10:00:00,148.66,148.66,146.89,146.89,36659.0,131.0574,131.0574,129.497,129.497,36659.0
2021-02-26 10:30:00,146.8,148.05,146.8,147.99,21433.0,129.4177,130.5196,129.4177,130.4668,21433.0
2021-02-26 11:00:00,147.98,148.81,147.72,147.99,35549.0,130.4579,131.1897,130.2287,130.4668,35549.0
2021-02-26 11:30:00,147.92,148.44,147.92,148.24,16485.0,130.405,130.8635,130.405,130.6872,16485.0
2021-02-26 12:00:00,148.25,148.67,148.1,148.41,14500.0,130.696,131.0662,130.5637,130.837,14500.0
2021-02-26 12:30:00,148.4,148.6,148.14,148.16,29369.0,130.8282,131.0045,130.599,130.6166,29369.0
2021-02-26 13:00:00,148.21,148.55,147.89,148.4,21121.0,130.6607,130.9604,130.3786,130.8282,21121.0
2021-02-26 13:30:00,148.42,148.68,147.98,148.41,54986.0,130.8458,131.0751,130.4579,130.837,54986.0
2021-02-26 14:00:00,148.34,148.41,147.15,147.15,51863.0,130.7753,130.837,129.7262,129.7262,51863.0
2021-02-26 14:30:00,147.1,147.91,147.0,147.83,41772.0,129.6821,130.3962,129.594,130.3257,41772.0
2021-02-26 15:00:00,147.83,148.28,147.83,147.98,23834.0,130.3257,130.7224,130.3257,130.4579,23834.0
2021-02-26 15:30:00,147.99,148.53,147.85,147.9,69679.0,130.4668,130.9428,130.3433,130.3874,69679.0
2021-03-01 09:30:00,149.21,149.49,148.45,149.49,27323.0,131.5423,131.7891,130.8723,131.7891,27323.0
2021-03-01 10:00:00,149.42,149.68,148.98,149.59,17824.0,131.7274,131.9566,131.3395,131.8773,17824.0
2021-03-01 10:30:00,149.55,149.97,149.55,149.97,14803.0,131.842,132.2123,131.842,132.2123,14803.0
2021-03-01 11:00:00,149.91,149.92,149.56,149.68,22174.0,132.1594,132.1682,131.8509,131.9566,22174.0
2021-03-01 11:30:00,149.76,149.84,149.62,149.71,6940.0,132.0272,132.0977,131.9037,131.9831,6940.0
2021-03-01 12:00:00,149.66,149.83,149.38,149.38,8140.0,131.939,132.0889,131.6922,131.6922,8140.0
2021-03-01 12:30:00,149.39,149.62,149.33,149.33,6046.0,131.701,131.9037,131.6481,131.6481,6046.0
2021-03-01 13:00:00,149.33,149.4,149.17,149.33,6271.0,131.6481,131.7098,131.507,131.6481,6271.0
2021-03-01 13:30:00,149.35,149.65,149.27,149.3,20129.0,131.6657,131.9302,131.5952,131.6216,20129.0
2021-03-01 14:00:00,149.34,149.45,149.28,149.35,27009.0,131.6569,131.7539,131.604,131.6657,27009.0
2021-03-01 14:30:00,149.33,149.34,149.07,149.22,24440.0,131.6481,131.6569,131.4189,131.5511,24440.0
2021-03-01 15:00:00,149.24,149.57,149.24,149.5,14520.0,131.5687,131.8597,131.5687,131.798,14520.0
2021-03-01 15:30:00,149.47,149.5,149.21,149.38,33855.0,131.7715,131.798,131.5423,131.6922,33855.0
2021-03-02 09:30:00,149.54,149.83,148.78,149.83,20524.0,131.8332,132.0889,131.1632,132.0889,20524.0
2021-03-02 10:00:00,149.71,149.88,149.22,149.22,12618.0,131.9831,132.133,131.5511,131.5511,12618.0
2021-03-02 10:30:00,149.29,149.62,148.76,149.1,46070.0,131.6128,131.9037,131.1456,131.4453,46070.0
2021-03-02 11:00:00,149.15,149.52,149.15,149.46,13685.0,131.4894,131.8156,131.4894,131.7627,13685.0
2021-03-02 11:30:00,149.4,149.42,148.98,149.36,8324.0,131.7098,131.7274,131.3395,131.6745,8324.0
2021-03-02 12:00:00,149.34,149.67,149.29,149.39,11566.0,131.6569,131.9478,131.6128,131.701,11566.0
2021-03-02 12:30:00,149.41,149.83,149.38,149.73,7505.0,131.7186,132.0889,131.6922,132.0007,7505.0
2021-03-02 13:00:00,149.78,149.9,149.63,149.88,9886.0,132.0448,132.1506,131.9126,132.133,9886.0
2021-03-02 13:30:00,149.85,150.04,149.79,149.95,9702.0,132.1065,132.274,132.0536,132.1947,9702.0
2021-03-02 14:00:00,149.94,149.94,149.5,149.56,7873.0,132.1859,132.1859,131.798,131.8509,7873.0
2021-03-02 14:30:00,149.48,150.03,149.41,149.93,10292.0,131.7803,132.2652,131.7186,132.177,10292.0
2021-03-02 15:00:00,149.96,150.18,149.65,149.66,20452.0,132.2035,132.3974,131.9302,131.939,20452.0
2021-03-02 15:30:00,149.6,149.72,149.19,149.22,37926.0,131.8861,131.9919,131.5247,131.5511,37926.0
2021-03-03 09:30:00,150.0,150.19,149.59,149.75,18484.0,132.2388,132.4063,131.8773,132.0184,18484.0
2021-03-03 10:00:00,149.85,149.88,149.39,149.68,16849.0,132.1065,132.133,131.701,131.9566,16849.0
2021-03-03 10:30:00,149.36,149.9,149.29,149.75,18308.0,131.6745,132.1506,131.6128,132.0184,18308.0
2021-03-03 11:00:00,149.92,149.93,149.53,149.82,8393.0,132.1682,132.177,131.8244,132.0801,8393.0
2021-03-03 11:30:00,149.86,149.86,149.56,149.63,8490.0,132.1153,132.1153,131.8509,131.9126,8490.0
2021-03-03 12:00:00,149.57,149.68,149.42,149.42,7545.0,131.8597,131.9566,131.7274,131.7274,7545.0
2021-03-03 12:30:00,149.45,149.75,149.34,149.4,7639.0,131.7539,132.0184,131.6569,131.7098,7639.0
2021-03-03 13:00:00,149.41,149.69,149.34,149.66,8255.0,131.7186,131.9655,131.6569,131.939,8255.0
2021-03-03 13:30:00,149.58,149.67,149.24,149.31,10924.0,131.8685,131.9478,131.5687,131.6305,10924.0
2021-03-03 14:00:00,149.26,149.31,149.03,149.09,8540.0,131.5864,131.6305,131.3836,131.4365,8540.0
2021-03-03 14:30:00,149.08,149.46,148.68,149.46,15062.0,131.4277,131.7627,131.0751,131.7627,15062.0
2021-03-03 15:00:00,149.36,149.43,148.79,148.98,41414.0,131.6745,131.7362,131.172,131.3395,41414.0
2021-03-03 15:30:00,148.95,149.52,148.77,148.8,96065.0,131.3131,131.8156,131.1544,131.1808,96065.0
2021-03-04 09:30:00,148.64,149.28,148.02,148.21,29691.0,131.0398,131.604,130.4932,130.6607,29691.0
2021-03-04 10:00:00,148.05,148.35,147.49,148.08,22961.0,130.5196,130.7841,130.026,130.5461,22961.0
2021-03-04 10:30:00,148.08,148.51,147.98,148.42,16971.0,130.5461,130.9252,130.4579,130.8458,16971.0
2021-03-04 11:00:00,148.6,148.6,148.15,148.47,8607.0,131.0045,131.0045,130.6078,130.8899,8607.0
2021-03-04 11:30:00,148.68,148.84,148.52,148.54,7495.0,131.0751,131.2161,130.934,130.9516,7495.0
2021-03-04 12:00:00,148.59,148.9,147.61,147.86,13163.0,130.9957,131.269,130.1317,130.3521,13163.0
2021-03-04 12:30:00,147.8,147.94,146.66,146.9,17148.0,130.2993,130.4227,129.2942,129.5058,17148.0
2021-03-04 13:00:00,146.78,147.16,146.45,146.79,10417.0,129.4,129.735,129.1091,129.4088,10417.0
2021-03-04 13:30:00,146.77,147.03,145.55,145.55,15707.0,129.3912,129.6204,128.3157,128.3157,15707.0
2021-03-04 14:00:00,145.64,146.97,145.64,146.91,11423.0,128.395,129.5675,128.395,129.5146,11423.0
2021-03-04 14:30:00,146.8,147.24,146.4,147.22,7137.0,129.4177,129.8056,129.065,129.7879,7137.0
2021-03-04 15:00:00,147.28,147.28,146.34,146.86,20728.0,129.8408,129.8408,129.0121,129.4706,20728.0
2021-03-04 15:30:00,146.83,147.09,146.65,146.86,51407.0,129.4441,129.6733,129.2854,129.4706,51407.0
2021-03-05 09:30:00,148.05,148.05,147.23,147.64,21310.0,130.5196,130.5196,129.7967,130.1582,21310.0
2021-03-05 10:00:00,147.67,148.02,147.32,147.42,9720.0,130.1846,130.4932,129.8761,129.9642,9720.0
2021-03-05 10:30:00,147.26,147.58,147.02,147.37,8287.0,129.8232,130.1053,129.6116,129.9202,8287.0
2021-03-05 11:00:00,147.13,147.15,145.95,146.0,27846.0,129.7086,129.7262,128.6683,128.7124,27846.0
2021-03-05 11:30:00,146.0,147.13,145.99,147.13,23264.0,128.7124,129.7086,128.7036,129.7086,23264.0
2021-03-05 12:00:00,146.94,147.52,146.89,147.3,9082.0,129.5411,130.0524,129.497,129.8585,9082.0
2021-03-05 12:30:00,147.33,147.86,147.31,147.46,7790.0,129.8849,130.3521,129.8673,129.9995,7790.0
2021-03-05 13:00:00,147.64,147.95,147.22,147.94,4435.0,130.1582,130.4315,129.7879,130.4227,4435.0
2021-03-05 13:30:00,147.91,148.17,147.69,147.77,17730.0,130.3962,130.6254,130.2023,130.2728,17730.0
2021-03-05 14:00:00,147.82,147.93,147.58,147.88,6733.0,130.3169,130.4139,130.1053,130.3698,6733.0
2021-03-05 14:30:00,148.0,148.45,147.92,148.44,11179.0,130.4756,130.8723,130.405,130.8635,11179.0
2021-03-05 15:00:00,148.45,148.56,148.22,148.47,10368.0,130.8723,130.9693,130.6695,130.8899,10368.0
2021-03-05 15:30:00,148.55,148.97,148.35,148.49,52151.0,130.9604,131.3307,130.7841,130.9075,52151.0
2021-03-08 09:30:00,148.57,150.05,147.99,149.57,48043.0,130.9781,132.2828,130.4668,131.8597,48043.0
2021-03-08 10:00:00,149.6,149.83,149.39,149.6,17248.0,131.8861,132.0889,131.701,131.8861,17248.0
2021-03-08 10:30:00,149.58,149.8,149.36,149.59,31314.0,131.8685,132.0624,131.6745,131.8773,31314.0
2021-03-08 11:00:00,149.54,149.86,149.34,149.73,42601.0,131.8332,132.1153,131.6569,132.0007,42601.0
2021-03-08 11:30:00,149.65,149.7,149.39,149.5,16261.0,131.9302,131.9743,131.701,131.798,16261.0
2021-03-08 12:00:00,149.42,149.96,149.3,149.96,16253.0,131.7274,132.2035,131.6216,132.2035,16253.0
2021-03-08 12:30:00,149.87,150.4,149.87,150.04,23293.0,132.1241,132.5914,132.1241,132.274,23293.0
2021-03-08 13:00:00,150.04,150.28,149.92,150.23,13670.0,132.274,132.4856,132.1682,132.4415,13670.0
2021-03-08 13:30:00,150.22,150.27,149.22,149.38,10960.0,132.4327,132.4768,131.5511,131.6922,10960.0
2021-03-08 14:00:00,149.33,149.85,149.32,149.56,11610.0,131.6481,132.1065,131.6393,131.8509,11610.0
2021-03-08 14:30:00,149.57,149.67,148.94,149.16,22707.0,131.8597,131.9478,131.3043,131.4982,22707.0
2021-03-08 15:00:00,149.26,149.26,148.48,148.51,20134.0,131.5864,131.5864,130.8987,130.9252,20134.0
2021-03-08 15:30:00,148.52,148.89,148.2,148.23,54230.0,130.934,131.2602,130.6519,130.6783,54230.0
2021-03-09 09:30:00,150.86,151.78,150.56,151.53,42194.0,132.9969,133.808,132.7324,133.5876,42194.0
2021-03-09 10:00:00,151.52,151.61,151.03,151.51,23770.0,133.5788,133.6581,133.1468,133.57,23770.0
2021-03-09 10:30:00,151.51,151.55,151.1,151.34,13244.0,133.57,133.6052,133.2085,133.4201,13244.0
2021-03-09 11:00:00,151.37,151.63,151.2,151.31,9562.0,133.4465,133.6757,133.2967,133.3936,9562.0
2021-03-09 11:30:00,151.4,152.33,151.38,152.16,14229.0,133.473,134.2929,133.4553,134.143,14229.0
2021-03-09 12:00:00,152.08,152.26,151.99,152.15,12805.0,134.0725,134.2311,133.9931,134.1342,12805.0
2021-03-09 12:30:00,152.2,152.45,151.97,152.03,14238.0,134.1783,134.3987,133.9755,134.0284,14238.0
2021-03-09 13:00:00,152.06,152.39,151.99,152.14,10777.0,134.0548,134.3458,133.9931,134.1254,10777.0
2021-03-09 13:30:00,152.15,152.28,152.04,152.1,9572.0,134.1342,134.2488,134.0372,134.0901,9572.0
2021-03-09 14:00:00,152.06,152.1,151.72,151.72,9504.0,134.0548,134.0901,133.7551,133.7551,9504.0
2021-03-09 14:30:00,151.79,152.06,151.78,151.82,9251.0,133.8168,134.0548,133.808,133.8432,9251.0
2021-03-09 15:00:00,151.89,152.1,151.88,151.99,13625.0,133.905,134.0901,133.8961,133.9931,13625.0
2021-03-09 15:30:00,151.98,152.09,151.5,151.54,50456.0,133.9843,134.0813,133.5611,133.5964,50456.0
2021-03-10 09:30:00,151.07,151.74,150.75,151.33,23041.0,133.1821,133.7727,132.8999,133.4113,23041.0
2021-03-10 10:00:00,151.33,151.38,150.7,150.77,16709.0,133.4113,133.4553,132.8559,132.9176,16709.0
2021-03-10 10:30:00,150.62,150.88,150.25,150.69,9424.0,132.7853,133.0146,132.4591,132.8471,9424.0
2021-03-10 11:00:00,150.72,150.94,150.53,150.87,14825.0,132.8735,133.0674,132.706,133.0057,14825.0
2021-03-10 11:30:00,150.86,151.15,150.53,151.13,13312.0,132.9969,133.2526,132.706,133.235,13312.0
2021-03-10 12:00:00,151.08,151.2,150.86,150.88,18102.0,133.1909,133.2967,132.9969,133.0146,18102.0
2021-03-10 12:30:00,150.95,151.31,150.84,151.29,9429.0,133.0763,133.3936,132.9793,133.376,9429.0
2021-03-10 13:00:00,151.27,151.53,150.98,151.43,20839.0,133.3584,133.5876,133.1027,133.4994,20839.0
2021-03-10 13:30:00,151.43,151.5,150.82,151.27,27713.0,133.4994,133.5611,132.9617,133.3584,27713.0
2021-03-10 14:00:00,151.21,151.57,151.14,151.53,12683.0,133.3055,133.6229,133.2438,133.5876,12683.0
2021-03-10 14:30:00,151.51,151.88,151.46,151.75,50265.0,133.57,133.8961,133.5259,133.7815,50265.0
2021-03-10 15:00:00,151.71,151.92,151.44,151.84,24992.0,133.7463,133.9314,133.5082,133.8609,24992.0
2021-03-10 15:30:00,151.7,152.17,151.53,151.88,101304.0,133.7375,134.1518,133.5876,133.8961,101304.0
2021-03-11 09:30:00,150.15,150.27,149.4,150.26,63060.0,132.371,132.4768,131.7098,132.468,63060.0
2021-03-11 10:00:00,150.31,150.61,149.87,150.33,24683.0,132.512,132.7765,132.1241,132.5297,24683.0
2021-03-11 10:30:00,150.29,150.62,150.26,150.62,9837.0,132.4944,132.7853,132.468,132.7853,9837.0
2021-03-11 11:00:00,150.56,150.72,149.0,150.69,37712.0,132.7324,132.8735,131.3572,132.8471,37712.0
2021-03-11 11:30:00,150.68,150.92,150.65,150.83,18298.0,132.8382,133.0498,132.8118,132.9705,18298.0
2021-03-11 12:00:00,150.77,150.94,150.7,150.88,17233.0,132.9176,133.0674,132.8559,133.0146,17233.0
2021-03-11 12:30:00,150.91,151.12,150.74,151.08,24505.0,133.041,133.2261,132.8911,133.1909,24505.0
2021-03-11 13:00:00,151.09,151.29,150.87,150.96,6433.0,133.1997,133.376,133.0057,133.0851,6433.0
2021-03-11 13:30:00,151.02,151.07,150.86,150.93,6347.0,133.138,133.1821,132.9969,133.0586,6347.0
2021-03-11 14:00:00,150.97,151.18,150.94,151.09,27985.0,133.0939,133.279,133.0674,133.1997,27985.0
2021-03-11 14:30:00,151.09,151.11,150.7,150.76,30687.0,133.1997,133.2173,132.8559,132.9088,30687.0
2021-03-11 15:00:00,150.71,150.73,150.41,150.41,24929.0,132.8647,132.8823,132.6002,132.6002,24929.0
2021-03-11 15:30:00,150.41,150.44,150.22,150.37,52742.0,132.6002,132.6267,132.4327,132.5649,52742.0
2021-03-12 09:30:00,149.77,150.26,149.57,150.02,26531.0,132.036,132.468,131.8597,132.2564,26531.0
2021-03-12 10:00:00,150.03,150.36,149.8,149.88,15647.0,132.2652,132.5561,132.0624,132.133,15647.0
2021-03-12 10:30:00,149.89,150.59,149.85,150.59,13190.0,132.1418,132.7589,132.1065,132.7589,13190.0
2021-03-12 11:00:00,150.61,150.71,150.26,150.38,25606.0,132.7765,132.8647,132.468,132.5738,25606.0
2021-03-12 11:30:00,150.41,150.56,150.3,150.52,13883.0,132.6002,132.7324,132.5032,132.6972,13883.0
2021-03-12 12:00:00,150.45,150.51,150.15,150.19,7484.0,132.6355,132.6884,132.371,132.4063,7484.0
2021-03-12 12:30:00,150.23,150.24,149.91,149.92,10100.0,132.4415,132.4503,132.1594,132.1682,10100.0
2021-03-12 13:00:00,149.92,150.1,149.86,150.08,8581.0,132.1682,132.3269,132.1153,132.3093,8581.0
2021-03-12 13:30:00,150.13,150.21,149.91,150.0,12599.0,132.3534,132.4239,132.1594,132.2388,12599.0
2021-03-12 14:00:00,150.02,150.25,149.98,150.25,5846.0,132.2564,132.4591,132.2211,132.4591,5846.0
2021-03-12 14:30:00,150.19,150.36,150.15,150.29,10432.0,132.4063,132.5561,132.371,132.4944,10432.0
2021-03-12 15:00:00,150.3,150.37,150.21,150.29,6931.0,132.5032,132.5649,132.4239,132.4944,6931.0
2021-03-12 15:30:00,150.26,150.55,150.25,150.54,32280.0,132.468,132.7236,132.4591,132.7148,32280.0
2021-03-15 09:30:00,153.0,153.59,152.74,153.59,48274.0,134.8835,135.4037,134.6543,135.4037,48274.0
2021-03-15 10:00:00,153.59,153.66,153.35,153.43,34571.0,135.4037,135.4654,135.1921,135.2626,34571.0
2021-03-15 10:30:00,153.43,153.6,153.03,153.4,40736.0,135.2626,135.4125,134.91,135.2362,40736.0
2021-03-15 11:00:00,153.33,153.44,152.84,152.9,26398.0,135.1745,135.2714,134.7425,134.7954,26398.0
2021-03-15 11:30:00,152.86,152.9,152.26,152.6,12626.0,134.7601,134.7954,134.2311,134.5309,12626.0
2021-03-15 12:00:00,152.55,152.77,152.35,152.72,14797.0,134.4868,134.6808,134.3105,134.6367,14797.0
2021-03-15 12:30:00,152.72,152.9,152.62,152.7,14108.0,134.6367,134.7954,134.5485,134.619,14108.0
2021-03-15 13:00:00,152.76,152.83,152.65,152.83,3766.0,134.6719,134.7337,134.575,134.7337,3766.0
2021-03-15 13:30:00,152.81,152.92,152.7,152.91,6336.0,134.716,134.813,134.619,134.8042,6336.0
2021-03-15 14:00:00,152.94,152.97,152.71,152.79,6027.0,134.8306,134.8571,134.6279,134.6984,6027.0
2021-03-15 14:30:00,152.85,152.89,152.49,152.63,23993.0,134.7513,134.7866,134.4339,134.5573,23993.0
2021-03-15 15:00:00,152.65,152.7,152.53,152.53,10253.0,134.575,134.619,134.4692,134.4692,10253.0
2021-03-15 15:30:00,152.51,153.01,152.51,152.97,38921.0,134.4515,134.8923,134.4515,134.8571,38921.0
2021-03-16 09:30:00,152.0,152.19,151.68,151.78,22737.0,134.0019,134.1694,133.7198,133.808,22737.0
2021-03-16 10:00:00,151.86,152.39,151.81,152.39,15632.0,133.8785,134.3458,133.8344,134.3458,15632.0
2021-03-16 10:30:00,152.39,152.57,152.25,152.35,11013.0,134.3458,134.5044,134.2223,134.3105,11013.0
2021-03-16 11:00:00,152.31,152.33,152.18,152.25,7179.0,134.2752,134.2929,134.1606,134.2223,7179.0
2021-03-16 11:30:00,152.32,152.44,152.12,152.4,10883.0,134.284,134.3898,134.1077,134.3546,10883.0
2021-03-16 12:00:00,152.37,152.46,152.23,152.27,11700.0,134.3281,134.4075,134.2047,134.24,11700.0
2021-03-16 12:30:00,152.36,152.56,152.35,152.48,10243.0,134.3193,134.4956,134.3105,134.4251,10243.0
2021-03-16 13:00:00,152.47,152.67,152.44,152.57,11710.0,134.4163,134.5926,134.3898,134.5044,11710.0
2021-03-16 13:30:00,152.52,152.58,152.37,152.39,7351.0,134.4604,134.5133,134.3281,134.3458,7351.0
2021-03-16 14:00:00,152.36,152.54,152.09,152.17,18975.0,134.3193,134.478,134.0813,134.1518,18975.0
2021-03-16 14:30:00,152.09,152.35,151.92,152.27,15623.0,134.0813,134.3105,133.9314,134.24,15623.0
2021-03-16 15:00:00,152.31,152.33,152.05,152.17,11977.0,134.2752,134.2929,134.046,134.1518,11977.0
2021-03-16 15:30:00,152.2,152.39,152.01,152.18,25109.0,134.1783,134.3458,134.0108,134.1606,25109.0
2021-03-17 09:30:00,152.75,152.83,152.1,152.56,16171.0,134.6631,134.7337,134.0901,134.4956,16171.0
2021-03-17 10:00:00,152.55,152.62,152.29,152.46,7339.0,134.4868,134.5485,134.2576,134.4075,7339.0
2021-03-17 10:30:00,152.49,152.54,152.07,152.31,10676.0,134.4339,134.478,134.0636,134.2752,10676.0
2021-03-17 11:00:00,152.3,152.64,152.18,152.64,15801.0,134.2664,134.5662,134.1606,134.5662,15801.0
2021-03-17 11:30:00,152.61,152.91,152.6,152.78,22301.0,134.5397,134.8042,134.5309,134.6896,22301.0
2021-03-17 12:00:00,152.76,152.9,152.5,152.5,9083.0,134.6719,134.7954,134.4427,134.4427,9083.0
2021-03-17 12:30:00,152.48,152.6,152.39,152.5,4313.0,134.4251,134.5309,134.3458,134.4427,4313.0
2021-03-17 13:00:00,152.49,152.73,152.49,152.62,25231.0,134.4339,134.6455,134.4339,134.5485,25231.0
2021-03-17 13:30:00,152.61,152.73,152.57,152.73,5162.0,134.5397,134.6455,134.5044,134.6455,5162.0
2021-03-17 14:00:00,152.75,153.61,152.75,153.22,20139.0,134.6631,135.4213,134.6631,135.0775,20139.0
2021-03-17 14:30:00,153.2,154.14,153.17,153.72,13477.0,135.0598,135.8885,135.0334,135.5183,13477.0
2021-03-17 15:00:00,154.0,154.19,153.84,153.89,24084.0,135.7651,135.9326,135.6241,135.6681,24084.0
2021-03-17 15:30:00,153.84,153.92,153.62,153.63,41238.0,135.6241,135.6946,135.4301,135.4389,41238.0
2021-03-18 09:30:00,157.43,158.64,157.36,158.58,134841.0,138.789,139.8557,138.7273,139.8028,134841.0
2021-03-18 10:00:00,158.52,158.64,157.9,157.9,27488.0,139.7499,139.8557,139.2033,139.2033,27488.0
2021-03-18 10:30:00,157.9,158.45,157.82,158.13,47930.0,139.2033,139.6882,139.1328,139.4061,47930.0
2021-03-18 11:00:00,158.13,158.75,158.03,158.72,47622.0,139.4061,139.9527,139.3179,139.9262,47622.0
2021-03-18 11:30:00,158.68,158.7,158.27,158.47,20191.0,139.891,139.9086,139.5295,139.7058,20191.0
2021-03-18 12:00:00,158.5,159.49,158.5,159.49,52575.0,139.7323,140.6051,139.7323,140.6051,52575.0
2021-03-18 12:30:00,159.49,159.55,158.6,158.76,30794.0,140.6051,140.658,139.8204,139.9615,30794.0
2021-03-18 13:00:00,158.92,159.05,158.7,158.89,11438.0,140.1025,140.2172,139.9086,140.0761,11438.0
2021-03-18 13:30:00,158.89,159.0,158.78,158.94,12273.0,140.0761,140.1731,139.9791,140.1202,12273.0
2021-03-18 14:00:00,158.94,158.96,158.38,158.41,16974.0,140.1202,140.1378,139.6265,139.6529,16974.0
2021-03-18 14:30:00,158.48,158.54,157.73,158.02,25384.0,139.7146,139.7675,139.0535,139.3091,25384.0
2021-03-18 15:00:00,158.03,158.13,157.72,157.75,32354.0,139.3179,139.4061,139.0446,139.0711,32354.0
2021-03-18 15:30:00,157.81,157.95,157.0,157.72,95284.0,139.124,139.2474,138.4099,139.0446,95284.0
2021-03-19 09:30:00,158.71,158.87,157.11,157.77,26570.0,139.9174,140.0585,138.5069,139.0887,26570.0
2021-03-19 10:00:00,158.03,158.28,157.44,158.0,22356.0,139.3179,139.5383,138.7978,139.2915,22356.0
2021-03-19 10:30:00,158.0,158.42,157.5,158.41,16121.0,139.2915,139.6618,138.8507,139.6529,16121.0
2021-03-19 11:00:00,158.33,158.44,157.47,157.53,15912.0,139.5824,139.6794,138.8242,138.8771,15912.0
2021-03-19 11:30:00,157.51,158.01,157.36,157.81,11778.0,138.8595,139.3003,138.7273,139.124,11778.0
2021-03-19 12:00:00,157.87,158.23,157.66,158.17,17777.0,139.1769,139.4943,138.9917,139.4414,17777.0
2021-03-19 12:30:00,158.22,158.36,157.93,158.27,13243.0,139.4854,139.6089,139.2298,139.5295,13243.0
2021-03-19 13:00:00,158.34,158.42,158.13,158.36,12977.0,139.5912,139.6618,139.4061,139.6089,12977.0
2021-03-19 13:30:00,158.36,158.42,158.14,158.39,17236.0,139.6089,139.6618,139.4149,139.6353,17236.0
2021-03-19 14:00:00,158.4,158.48,158.25,158.31,7029.0,139.6441,139.7146,139.5119,139.5648,7029.0
2021-03-19 14:30:00,158.36,158.5,158.24,158.35,29833.0,139.6089,139.7323,139.5031,139.6,29833.0
2021-03-19 15:00:00,158.35,158.71,158.28,158.68,38384.0,139.6,139.9174,139.5383,139.891,38384.0
2021-03-19 15:30:00,158.69,158.82,158.41,158.66,53044.0,139.8998,140.0144,139.6529,139.8733,53044.0
2021-03-22 09:30:00,155.2,155.2,154.19,154.75,45315.0,136.823,136.823,135.9326,136.4263,45315.0
2021-03-22 10:00:00,154.86,154.86,154.37,154.54,19954.0,136.5233,136.5233,136.0913,136.2412,19954.0
2021-03-22 10:30:00,154.48,155.09,154.48,154.92,11417.0,136.1883,136.7261,136.1883,136.5762,11417.0
2021-03-22 11:00:00,154.88,154.93,154.5,154.5,14364.0,136.5409,136.585,136.2059,136.2059,14364.0
2021-03-22 11:30:00,154.59,154.76,154.54,154.64,26441.0,136.2853,136.4351,136.2412,136.3293,26441.0
2021-03-22 12:00:00,154.6,154.85,154.54,154.71,24582.0,136.2941,136.5145,136.2412,136.391,24582.0
2021-03-22 12:30:00,154.64,154.65,154.53,154.62,17233.0,136.3293,136.3382,136.2324,136.3117,17233.0
2021-03-22 13:00:00,154.63,154.67,154.52,154.63,18291.0,136.3205,136.3558,136.2235,136.3205,18291.0
2021-03-22 13:30:00,154.63,154.64,154.48,154.51,17431.0,136.3205,136.3293,136.1883,136.2147,17431.0
2021-03-22 14:00:00,154.53,154.69,154.46,154.63,8965.0,136.2324,136.3734,136.1707,136.3205,8965.0
2021-03-22 14:30:00,154.63,154.73,154.45,154.5,23701.0,136.3205,136.4087,136.1618,136.2059,23701.0
2021-03-22 15:00:00,154.53,154.62,154.42,154.43,20830.0,136.2324,136.3117,136.1354,136.1442,20830.0
2021-03-22 15:30:00,154.44,154.6,154.37,154.45,51298.0,136.153,136.2941,136.0913,136.1618,51298.0
2021-03-23 09:30:00,153.05,153.09,151.21,151.45,90521.0,134.9276,134.9629,133.3055,133.5171,90521.0
2021-03-23 10:00:00,151.49,152.09,151.49,151.9,10077.0,133.5523,134.0813,133.5523,133.9138,10077.0
2021-03-23 10:30:00,151.82,152.19,151.51,152.06,10846.0,133.8432,134.1694,133.57,134.0548,10846.0
2021-03-23 11:00:00,152.1,152.48,151.99,152.41,7489.0,134.0901,134.4251,133.9931,134.3634,7489.0
2021-03-23 11:30:00,152.41,152.49,152.19,152.42,13925.0,134.3634,134.4339,134.1694,134.3722,13925.0
2021-03-23 12:00:00,152.46,152.5,152.09,152.26,17843.0,134.4075,134.4427,134.0813,134.2311,17843.0
2021-03-23 12:30:00,152.24,152.31,152.14,152.19,5109.0,134.2135,134.2752,134.1254,134.1694,5109.0
2021-03-23 13:00:00,152.25,152.26,152.08,152.11,6943.0,134.2223,134.2311,134.0725,134.0989,6943.0
2021-03-23 13:30:00,152.15,152.15,151.8,151.86,7501.0,134.1342,134.1342,133.8256,133.8785,7501.0
2021-03-23 14:00:00,151.75,152.06,151.73,151.85,8232.0,133.7815,134.0548,133.7639,133.8697,8232.0
2021-03-23 14:30:00,151.82,151.82,151.52,151.56,10334.0,133.8432,133.8432,133.5788,133.614,10334.0
2021-03-23 15:00:00,151.52,151.66,151.31,151.39,13436.0,133.5788,133.7022,133.3936,133.4642,13436.0
2021-03-23 15:30:00,151.31,151.48,151.1,151.34,43188.0,133.3936,133.5435,133.2085,133.4201,43188.0
2021-03-24 09:30:00,150.99,151.36,150.4,150.85,21334.0,133.1115,133.4377,132.5914,132.9881,21334.0
2021-03-24 10:00:00,150.93,151.36,150.87,151.04,7927.0,133.0586,133.4377,133.0057,133.1556,7927.0
2021-03-24 10:30:00,150.98,151.38,150.81,151.3,4543.0,133.1027,133.4553,132.9528,133.3848,4543.0
2021-03-24 11:00:00,151.24,151.24,150.85,150.85,7784.0,133.3319,133.3319,132.9881,132.9881,7784.0
2021-03-24 11:30:00,150.87,151.04,150.55,150.69,21448.0,133.0057,133.1556,132.7236,132.8471,21448.0
2021-03-24 12:00:00,150.65,151.04,150.65,150.97,6054.0,132.8118,133.1556,132.8118,133.0939,6054.0
2021-03-24 12:30:00,151.0,151.02,150.77,150.87,7531.0,133.1203,133.138,132.9176,133.0057,7531.0
2021-03-24 13:00:00,150.82,151.02,150.6,150.85,21583.0,132.9617,133.138,132.7677,132.9881,21583.0
2021-03-24 13:30:00,150.87,151.0,150.76,150.92,5998.0,133.0057,133.1203,132.9088,133.0498,5998.0
2021-03-24 14:00:00,150.91,151.21,150.85,151.0,6450.0,133.041,133.3055,132.9881,133.1203,6450.0
2021-03-24 14:30:00,150.82,151.03,150.75,150.82,12845.0,132.9617,133.1468,132.8999,132.9617,12845.0
2021-03-24 15:00:00,150.81,151.01,150.8,150.87,16691.0,132.9528,133.1292,132.944,133.0057,16691.0
2021-03-24 15:30:00,150.85,150.91,150.42,150.67,53049.0,132.9881,133.041,132.609,132.8294,53049.0
2021-03-25 09:30:00,150.0,150.1,149.41,149.67,25339.0,132.2388,132.3269,131.7186,131.9478,25339.0
2021-03-25 10:00:00,149.67,149.97,149.58,149.91,9071.0,131.9478,132.2123,131.8685,132.1594,9071.0
2021-03-25 10:30:00,149.91,150.03,149.24,149.45,9278.0,132.1594,132.2652,131.5687,131.7539,9278.0
2021-03-25 11:00:00,149.27,149.84,149.12,149.73,13306.0,131.5952,132.0977,131.463,132.0007,13306.0
2021-03-25 11:30:00,149.75,150.05,149.73,150.0,8274.0,132.0184,132.2828,132.0007,132.2388,8274.0
2021-03-25 12:00:00,150.11,150.36,149.93,150.36,6522.0,132.3357,132.5561,132.177,132.5561,6522.0
2021-03-25 12:30:00,150.35,150.6,150.21,150.54,15436.0,132.5473,132.7677,132.4239,132.7148,15436.0
2021-03-25 13:00:00,150.51,150.77,150.36,150.58,11149.0,132.6884,132.9176,132.5561,132.7501,11149.0
2021-03-25 13:30:00,150.58,150.7,150.49,150.51,5190.0,132.7501,132.8559,132.6707,132.6884,5190.0
2021-03-25 14:00:00,150.45,150.66,150.37,150.39,6030.0,132.6355,132.8206,132.5649,132.5826,6030.0
2021-03-25 14:30:00,150.44,151.14,150.43,151.08,9164.0,132.6267,133.2438,132.6178,133.1909,9164.0
2021-03-25 15:00:00,151.01,151.26,150.95,151.0,7543.0,133.1292,133.3496,133.0763,133.1203,7543.0
2021-03-25 15:30:00,151.03,151.18,150.84,151.15,36774.0,133.1468,133.279,132.9793,133.2526,36774.0
2021-03-26 09:30:00,153.0,153.0,152.2,152.65,19481.0,134.8835,134.8835,134.1783,134.575,19481.0
2021-03-26 10:00:00,152.57,152.95,152.53,152.75,11992.0,134.5044,134.8394,134.4692,134.6631,11992.0
2021-03-26 10:30:00,152.77,152.77,152.28,152.36,17930.0,134.6808,134.6808,134.2488,134.3193,17930.0
2021-03-26 11:00:00,152.32,152.49,152.09,152.32,15590.0,134.284,134.4339,134.0813,134.284,15590.0
2021-03-26 11:30:00,152.46,152.78,152.4,152.65,9262.0,134.4075,134.6896,134.3546,134.575,9262.0
2021-03-26 12:00:00,152.74,152.76,152.45,152.47,8732.0,134.6543,134.6719,134.3987,134.4163,8732.0
2021-03-26 12:30:00,152.5,152.6,152.43,152.46,6107.0,134.4427,134.5309,134.381,134.4075,6107.0
2021-03-26 13:00:00,152.46,152.58,152.43,152.58,8005.0,134.4075,134.5133,134.381,134.5133,8005.0
2021-03-26 13:30:00,152.53,152.53,152.33,152.39,8408.0,134.4692,134.4692,134.2929,134.3458,8408.0
2021-03-26 14:00:00,152.38,152.54,152.19,152.45,13563.0,134.3369,134.478,134.1694,134.3987,13563.0
2021-03-26 14:30:00,152.46,152.56,152.15,152.56,10277.0,134.4075,134.4956,134.1342,134.4956,10277.0
2021-03-26 15:00:00,152.52,152.85,152.48,152.8,10306.0,134.4604,134.7513,134.4251,134.7072,10306.0
2021-03-26 15:30:00,152.8,153.41,152.8,153.39,28836.0,134.7072,135.245,134.7072,135.2273,28836.0
2021-03-29 09:30:00,154.0,154.56,153.53,154.48,23753.0,135.7651,136.2588,135.3508,136.1883,23753.0
2021-03-29 10:00:00,154.44,154.99,154.12,154.33,14887.0,136.153,136.6379,135.8709,136.056,14887.0
2021-03-29 10:30:00,154.22,154.7,154.08,154.41,21586.0,135.9591,136.3822,135.8356,136.1266,21586.0
2021-03-29 11:00:00,154.41,154.48,154.3,154.4,7415.0,136.1266,136.1883,136.0296,136.1178,7415.0
2021-03-29 11:30:00,154.38,154.63,154.35,154.56,9111.0,136.1001,136.3205,136.0737,136.2588,9111.0
2021-03-29 12:00:00,154.64,154.72,154.4,154.7,12442.0,136.3293,136.3999,136.1178,136.3822,12442.0
2021-03-29 12:30:00,154.65,155.1,154.61,155.07,6846.0,136.3382,136.7349,136.3029,136.7084,6846.0
2021-03-29 13:00:00,155.13,155.3,154.82,154.82,9246.0,136.7613,136.9112,136.488,136.488,9246.0
2021-03-29 13:30:00,154.75,155.1,154.75,155.04,8321.0,136.4263,136.7349,136.4263,136.682,8321.0
2021-03-29 14:00:00,154.95,155.25,154.94,155.12,9615.0,136.6026,136.8671,136.5938,136.7525,9615.0
2021-03-29 14:30:00,155.08,155.24,154.86,155.1,9763.0,136.7172,136.8583,136.5233,136.7349,9763.0
2021-03-29 15:00:00,155.09,155.29,155.04,155.23,17732.0,136.7261,136.9024,136.682,136.8495,17732.0
2021-03-29 15:30:00,155.23,155.24,154.71,154.91,59253.0,136.8495,136.8583,136.391,136.5674,59253.0
2021-03-30 09:30:00,153.63,154.16,153.38,153.72,35572.0,137.5955,138.0701,137.3716,137.6761,35572.0
2021-03-30 10:00:00,153.56,154.05,153.47,154.01,17510.0,137.5328,137.9716,137.4522,137.9358,17510.0
2021-03-30 10:30:00,154.08,154.37,154.06,154.19,7592.0,137.9985,138.2582,137.9806,138.097,7592.0
2021-03-30 11:00:00,154.19,154.64,154.19,154.41,20446.0,138.097,138.5,138.097,138.2941,20446.0
2021-03-30 11:30:00,154.47,154.47,154.08,154.08,14396.0,138.3478,138.3478,137.9985,137.9985,14396.0
2021-03-30 12:00:00,154.12,154.15,153.95,154.04,13577.0,138.0343,138.0612,137.8821,137.9627,13577.0
2021-03-30 12:30:00,154.09,154.14,153.82,153.97,18218.0,138.0074,138.0522,137.7656,137.9,18218.0
2021-03-30 13:00:00,153.98,154.0,153.77,153.97,10811.0,137.9089,137.9268,137.7208,137.9,10811.0
2021-03-30 13:30:00,153.97,154.37,153.92,154.23,49232.0,137.9,138.2582,137.8552,138.1328,49232.0
2021-03-30 14:00:00,154.18,154.24,153.99,154.15,5591.0,138.0881,138.1418,137.9179,138.0612,5591.0
2021-03-30 14:30:00,154.2,154.56,154.15,154.39,36493.0,138.106,138.4284,138.0612,138.2761,36493.0
2021-03-30 15:00:00,154.45,154.56,154.17,154.18,18433.0,138.3299,138.4284,138.0791,138.0881,18433.0
2021-03-30 15:30:00,154.17,154.26,153.61,153.87,67082.0,138.0791,138.1597,137.5775,137.8104,67082.0
2021-03-31 09:30:00,156.22,156.38,155.85,156.06,29851.0,139.9151,140.0584,139.5838,139.7718,29851.0
2021-03-31 10:00:00,156.0,156.27,155.97,156.2,13780.0,139.7181,139.9599,139.6912,139.8972,13780.0
2021-03-31 10:30:00,156.2,156.47,155.94,156.42,12061.0,139.8972,140.139,139.6644,140.0943,12061.0
2021-03-31 11:00:00,156.35,156.39,155.96,156.01,10740.0,140.0316,140.0674,139.6823,139.7271,10740.0
2021-03-31 11:30:00,156.02,156.09,155.81,156.03,13131.0,139.736,139.7987,139.5479,139.745,13131.0
2021-03-31 12:00:00,155.97,156.2,155.97,156.06,12170.0,139.6912,139.8972,139.6912,139.7718,12170.0
2021-03-31 12:30:00,156.15,156.26,156.09,156.22,6937.0,139.8524,139.951,139.7987,139.9151,6937.0
2021-03-31 13:00:00,156.33,156.33,156.17,156.27,6186.0,140.0137,140.0137,139.8704,139.9599,6186.0
2021-03-31 13:30:00,156.24,156.27,156.07,156.17,8704.0,139.9331,139.9599,139.7808,139.8704,8704.0
2021-03-31 14:00:00,156.16,156.17,155.95,156.1,9112.0,139.8614,139.8704,139.6733,139.8077,9112.0
2021-03-31 14:30:00,156.13,156.31,156.13,156.2,6574.0,139.8345,139.9957,139.8345,139.8972,6574.0
2021-03-31 15:00:00,156.27,156.35,156.21,156.22,8621.0,139.9599,140.0316,139.9062,139.9151,8621.0
2021-03-31 15:30:00,156.27,156.29,155.9,156.07,46596.0,139.9599,139.9778,139.6285,139.7808,46596.0
2021-04-01 09:30:00,153.6,153.86,153.11,153.18,37337.0,137.5686,137.8015,137.1297,137.1924,37337.0
2021-04-01 10:00:00,153.15,153.52,153.04,153.34,13216.0,137.1656,137.4969,137.067,137.3357,13216.0
2021-04-01 10:30:00,153.49,153.53,153.16,153.21,10380.0,137.4701,137.5059,137.1745,137.2193,10380.0
2021-04-01 11:00:00,153.23,153.52,153.21,153.4,13709.0,137.2372,137.4969,137.2193,137.3895,13709.0
2021-04-01 11:30:00,153.48,153.58,153.35,153.53,13923.0,137.4611,137.5507,137.3447,137.5059,13923.0
2021-04-01 12:00:00,153.56,154.24,153.53,154.07,16672.0,137.5328,138.1418,137.5059,137.9895,16672.0
2021-04-01 12:30:00,154.1,154.1,153.7,153.82,6821.0,138.0164,138.0164,137.6582,137.7656,6821.0
2021-04-01 13:00:00,153.93,153.96,153.79,153.87,6420.0,137.8641,137.891,137.7388,137.8104,6420.0
2021-04-01 13:30:00,153.8,153.97,153.8,153.95,4115.0,137.7477,137.9,137.7477,137.8821,4115.0
2021-04-01 14:00:00,153.95,154.11,153.92,154.11,5913.0,137.8821,138.0254,137.8552,138.0254,5913.0
2021-04-01 14:30:00,154.08,154.16,154.03,154.16,6430.0,137.9985,138.0701,137.9537,138.0701,6430.0
2021-04-01 15:00:00,154.11,154.11,153.91,154.07,7600.0,138.0254,138.0254,137.8462,137.9895,7600.0
2021-04-01 15:30:00,154.0,154.21,153.82,154.16,31431.0,137.9268,138.1149,137.7656,138.0701,31431.0
2021-04-05 09:30:00,154.16,154.59,153.78,154.59,33538.0,138.0701,138.4553,137.7298,138.4553,33538.0
2021-04-05 10:00:00,154.5,154.83,154.44,154.68,10535.0,138.3747,138.6702,138.3209,138.5359,10535.0
2021-04-05 10:30:00,154.75,155.29,154.75,155.25,29819.0,138.5986,139.0822,138.5986,139.0464,29819.0
2021-04-05 11:00:00,155.19,155.24,155.06,155.2,15865.0,138.9926,139.0374,138.8762,139.0016,15865.0
2021-04-05 11:30:00,155.2,155.43,155.18,155.4,14250.0,139.0016,139.2076,138.9837,139.1807,14250.0
2021-04-05 12:00:00,155.37,155.54,155.37,155.53,14896.0,139.1539,139.3061,139.1539,139.2972,14896.0
2021-04-05 12:30:00,155.54,155.82,155.54,155.72,8882.0,139.3061,139.5569,139.3061,139.4673,8882.0
2021-04-05 13:00:00,155.72,155.74,155.55,155.56,4910.0,139.4673,139.4852,139.3151,139.324,4910.0
2021-04-05 13:30:00,155.64,155.81,155.58,155.78,4517.0,139.3957,139.5479,139.3419,139.5211,4517.0
2021-04-05 14:00:00,155.81,155.84,155.62,155.71,3322.0,139.5479,139.5748,139.3778,139.4584,3322.0
2021-04-05 14:30:00,155.76,155.76,155.51,155.52,8450.0,139.5031,139.5031,139.2792,139.2882,8450.0
2021-04-05 15:00:00,155.5,155.51,155.29,155.33,12138.0,139.2703,139.2792,139.0822,139.118,12138.0
2021-04-05 15:30:00,155.32,155.59,155.32,155.34,22737.0,139.1091,139.3509,139.1091,139.127,22737.0
2021-04-06 09:30:00,153.1,154.22,153.1,154.18,39466.0,137.1208,138.1239,137.1208,138.0881,39466.0
2021-04-06 10:00:00,154.16,154.29,153.97,154.15,17605.0,138.0701,138.1866,137.9,138.0612,17605.0
2021-04-06 10:30:00,154.11,154.11,153.85,153.91,10748.0,138.0254,138.0254,137.7925,137.8462,10748.0
2021-04-06 11:00:00,153.92,153.92,153.3,153.48,27886.0,137.8552,137.8552,137.2999,137.4611,27886.0
2021-04-06 11:30:00,153.45,153.51,153.15,153.15,12826.0,137.4342,137.488,137.1656,137.1656,12826.0
2021-04-06 12:00:00,153.13,153.38,153.12,153.32,7351.0,137.1476,137.3716,137.1387,137.3178,7351.0
2021-04-06 12:30:00,153.4,153.4,153.1,153.1,5612.0,137.3895,137.3895,137.1208,137.1208,5612.0
2021-04-06 13:00:00,153.17,153.24,153.05,153.1,5148.0,137.1835,137.2462,137.076,137.1208,5148.0
2021-04-06 13:30:00,153.07,153.23,153.04,153.17,4301.0,137.0939,137.2372,137.067,137.1835,4301.0
2021-04-06 14:00:00,153.22,153.49,153.22,153.49,11724.0,137.2283,137.4701,137.2283,137.4701,11724.0
2021-04-06 14:30:00,153.49,153.8,153.43,153.69,18073.0,137.4701,137.7477,137.4163,137.6492,18073.0
2021-04-06 15:00:00,153.67,153.88,153.45,153.8,20408.0,137.6313,137.8194,137.4342,137.7477,20408.0
2021-04-06 15:30:00,153.78,153.88,153.45,153.58,68294.0,137.7298,137.8194,137.4342,137.5507,68294.0
2021-04-07 09:30:00,154.84,155.74,154.55,155.73,42748.0,138.6792,139.4852,138.4194,139.4763,42748.0
2021-04-07 10:00:00,155.7,155.7,154.92,155.0,7771.0,139.4494,139.4494,138.7508,138.8225,7771.0
2021-04-07 10:30:00,154.92,155.34,154.91,155.14,4670.0,138.7508,139.127,138.7419,138.9479,4670.0
2021-04-07 11:00:00,155.2,155.2,154.69,154.79,6197.0,139.0016,139.0016,138.5448,138.6344,6197.0
2021-04-07 11:30:00,154.84,154.85,154.62,154.72,6845.0,138.6792,138.6881,138.4821,138.5717,6845.0
2021-04-07 12:00:00,154.67,154.82,154.59,154.63,8115.0,138.5269,138.6613,138.4553,138.4911,8115.0
2021-04-07 12:30:00,154.6,154.79,154.6,154.72,3779.0,138.4642,138.6344,138.4642,138.5717,3779.0
2021-04-07 13:00:00,154.75,154.76,154.63,154.69,3247.0,138.5986,138.6075,138.4911,138.5448,3247.0
2021-04-07 13:30:00,154.69,154.86,154.63,154.82,4317.0,138.5448,138.6971,138.4911,138.6613,4317.0
2021-04-07 14:00:00,154.8,154.94,154.63,154.84,7532.0,138.6433,138.7687,138.4911,138.6792,7532.0
2021-04-07 14:30:00,154.84,154.91,154.69,154.7,4384.0,138.6792,138.7419,138.5448,138.5538,4384.0
2021-04-07 15:00:00,154.72,154.78,154.57,154.71,10812.0,138.5717,138.6254,138.4374,138.5627,10812.0
2021-04-07 15:30:00,154.71,154.86,154.63,154.71,17804.0,138.5627,138.6971,138.4911,138.5627,17804.0
2021-04-08 09:30:00,154.35,154.7,153.29,153.34,17173.0,138.2403,138.5538,137.2909,137.3357,17173.0
2021-04-08 10:00:00,153.34,153.37,152.89,153.1,10872.0,137.3357,137.3626,136.9327,137.1208,10872.0
2021-04-08 10:30:00,153.12,153.38,153.03,153.22,5260.0,137.1387,137.3716,137.0581,137.2283,5260.0
2021-04-08 11:00:00,153.24,153.27,153.0,153.16,9331.0,137.2462,137.273,137.0312,137.1745,9331.0
2021-04-08 11:30:00,153.16,153.18,153.01,153.08,5072.0,137.1745,137.1924,137.0402,137.1029,5072.0
2021-04-08 12:00:00,153.04,153.43,153.04,153.37,17146.0,137.067,137.4163,137.067,137.3626,17146.0
2021-04-08 12:30:00,153.29,153.67,153.1,153.55,11401.0,137.2909,137.6313,137.1208,137.5238,11401.0
2021-04-08 13:00:00,153.56,153.56,153.42,153.52,4685.0,137.5328,137.5328,137.4074,137.4969,4685.0
2021-04-08 13:30:00,153.49,153.51,153.41,153.43,5555.0,137.4701,137.488,137.3984,137.4163,5555.0
2021-04-08 14:00:00,153.41,153.41,153.18,153.25,16093.0,137.3984,137.3984,137.1924,137.2551,16093.0
2021-04-08 14:30:00,153.29,153.32,153.13,153.13,6051.0,137.2909,137.3178,137.1476,137.1476,6051.0
2021-04-08 15:00:00,153.14,153.6,153.14,153.56,14691.0,137.1566,137.5686,137.1566,137.5328,14691.0
2021-04-08 15:30:00,153.51,153.61,153.36,153.47,27080.0,137.488,137.5775,137.3536,137.4522,27080.0
2021-04-09 09:30:00,154.06,154.25,153.51,154.09,15647.0,137.9806,138.1508,137.488,138.0074,15647.0
2021-04-09 10:00:00,154.19,154.35,153.96,154.35,8136.0,138.097,138.2403,137.891,138.2403,8136.0
2021-04-09 10:30:00,154.3,154.34,154.13,154.25,7102.0,138.1955,138.2314,138.0433,138.1508,7102.0
2021-04-09 11:00:00,154.27,154.34,154.18,154.19,7350.0,138.1687,138.2314,138.0881,138.097,7350.0
2021-04-09 11:30:00,154.19,154.22,153.99,154.03,3915.0,138.097,138.1239,137.9179,137.9537,3915.0
2021-04-09 12:00:00,153.96,154.38,153.93,154.29,6713.0,137.891,138.2672,137.8641,138.1866,6713.0
2021-04-09 12:30:00,154.3,154.36,154.09,154.19,6686.0,138.1955,138.2493,138.0074,138.097,6686.0
2021-04-09 13:00:00,154.26,154.45,154.22,154.22,3312.0,138.1597,138.3299,138.1239,138.1239,3312.0
2021-04-09 13:30:00,154.25,154.26,154.04,154.08,18937.0,138.1508,138.1597,137.9627,137.9985,18937.0
2021-04-09 14:00:00,154.05,154.07,153.93,153.99,6370.0,137.9716,137.9895,137.8641,137.9179,6370.0
2021-04-09 14:30:00,153.99,154.1,153.96,154.06,4918.0,137.9179,138.0164,137.891,137.9806,4918.0
2021-04-09 15:00:00,154.09,154.19,154.06,154.17,8213.0,138.0074,138.097,137.9806,138.0791,8213.0
2021-04-09 15:30:00,154.2,154.36,154.13,154.2,22723.0,138.106,138.2493,138.0433,138.106,22723.0
2021-04-12 09:30:00,154.91,154.91,154.17,154.31,17759.0,138.7419,138.7419,138.0791,138.2045,17759.0
2021-04-12 10:00:00,154.58,154.64,154.17,154.45,15227.0,138.4463,138.5,138.0791,138.3299,15227.0
2021-04-12 10:30:00,154.4,154.46,154.25,154.42,14135.0,138.2851,138.3388,138.1508,138.303,14135.0
2021-04-12 11:00:00,154.45,154.5,154.25,154.47,18244.0,138.3299,138.3747,138.1508,138.3478,18244.0
2021-04-12 11:30:00,154.5,154.6,154.37,154.46,6801.0,138.3747,138.4642,138.2582,138.3388,6801.0
2021-04-12 12:00:00,154.44,154.51,154.25,154.31,12601.0,138.3209,138.3836,138.1508,138.2045,12601.0
2021-04-12 12:30:00,154.27,154.33,154.25,154.29,11344.0,138.1687,138.2224,138.1508,138.1866,11344.0
2021-04-12 13:00:00,154.3,154.34,154.25,154.25,13474.0,138.1955,138.2314,138.1508,138.1508,13474.0
2021-04-12 13:30:00,154.25,154.29,154.01,154.07,17367.0,138.1508,138.1866,137.9358,137.9895,17367.0
2021-04-12 14:00:00,154.04,154.12,153.9,153.99,12748.0,137.9627,138.0343,137.8373,137.9179,12748.0
2021-04-12 14:30:00,154.07,154.09,153.99,154.08,4872.0,137.9895,138.0074,137.9179,137.9985,4872.0
2021-04-12 15:00:00,154.02,154.14,153.97,154.11,8782.0,137.9448,138.0522,137.9,138.0254,8782.0
2021-04-12 15:30:00,154.06,154.2,153.97,154.01,28422.0,137.9806,138.106,137.9,137.9358,28422.0
2021-04-13 09:30:00,155.0,155.01,154.34,154.5,17401.0,138.8225,138.8314,138.2314,138.3747,17401.0
2021-04-13 10:00:00,154.5,154.66,154.42,154.54,6531.0,138.3747,138.518,138.303,138.4105,6531.0
2021-04-13 10:30:00,154.61,154.61,154.32,154.44,7930.0,138.4732,138.4732,138.2134,138.3209,7930.0
2021-04-13 11:00:00,154.5,154.84,154.47,154.78,6865.0,138.3747,138.6792,138.3478,138.6254,6865.0
2021-04-13 11:30:00,154.84,154.85,154.72,154.75,9003.0,138.6792,138.6881,138.5717,138.5986,9003.0
2021-04-13 12:00:00,154.81,155.08,154.76,154.9,10013.0,138.6523,138.8941,138.6075,138.7329,10013.0
2021-04-13 12:30:00,154.87,154.91,154.65,154.81,10654.0,138.706,138.7419,138.509,138.6523,10654.0
2021-04-13 13:00:00,154.78,155.13,154.74,155.02,8295.0,138.6254,138.9389,138.5896,138.8404,8295.0
2021-04-13 13:30:00,155.08,155.29,155.01,155.29,7062.0,138.8941,139.0822,138.8314,139.0822,7062.0
2021-04-13 14:00:00,155.22,155.35,155.2,155.25,11380.0,139.0195,139.1359,139.0016,139.0464,11380.0
2021-04-13 14:30:00,155.27,155.35,155.22,155.33,7509.0,139.0643,139.1359,139.0195,139.118,7509.0
2021-04-13 15:00:00,155.33,155.65,155.31,155.54,12482.0,139.118,139.4046,139.1001,139.3061,12482.0
2021-04-13 15:30:00,155.58,155.79,155.51,155.75,26593.0,139.3419,139.53,139.2792,139.4942,26593.0
2021-04-14 09:30:00,156.25,156.59,155.87,156.49,21582.0,139.942,140.2465,139.6017,140.157,21582.0
2021-04-14 10:00:00,156.59,156.71,156.33,156.68,9657.0,140.2465,140.354,140.0137,140.3271,9657.0
2021-04-14 10:30:00,156.62,156.88,156.61,156.62,7723.0,140.2734,140.5063,140.2644,140.2734,7723.0
2021-04-14 11:00:00,156.64,156.72,156.38,156.47,5755.0,140.2913,140.363,140.0584,140.139,5755.0
2021-04-14 11:30:00,156.64,156.76,156.64,156.71,3021.0,140.2913,140.3988,140.2913,140.354,3021.0
2021-04-14 12:00:00,156.74,156.8,156.64,156.72,6698.0,140.3809,140.4346,140.2913,140.363,6698.0
2021-04-14 12:30:00,156.75,156.82,156.64,156.76,2400.0,140.3898,140.4525,140.2913,140.3988,2400.0
2021-04-14 13:00:00,156.76,156.76,156.51,156.69,3350.0,140.3988,140.3988,140.1749,140.3361,3350.0
2021-04-14 13:30:00,156.7,156.71,156.47,156.47,5527.0,140.345,140.354,140.139,140.139,5527.0
2021-04-14 14:00:00,156.51,156.56,156.25,156.48,5433.0,140.1749,140.2197,139.942,140.148,5433.0
2021-04-14 14:30:00,156.51,156.51,156.3,156.3,2751.0,140.1749,140.1749,139.9868,139.9868,2751.0
2021-04-14 15:00:00,156.29,156.35,156.14,156.27,5501.0,139.9778,140.0316,139.8435,139.9599,5501.0
2021-04-14 15:30:00,156.37,156.37,156.11,156.35,22487.0,140.0495,140.0495,139.8166,140.0316,22487.0
2021-04-15 09:30:00,156.98,157.04,156.5,156.84,8618.0,140.5958,140.6496,140.1659,140.4704,8618.0
2021-04-15 10:00:00,156.85,156.96,156.6,156.9,10865.0,140.4794,140.5779,140.2555,140.5242,10865.0
2021-04-15 10:30:00,156.92,156.97,156.63,156.72,6320.0,140.5421,140.5869,140.2823,140.363,6320.0
2021-04-15 11:00:00,156.71,157.05,156.71,157.01,12955.0,140.354,140.6585,140.354,140.6227,12955.0
2021-04-15 11:30:00,157.09,157.15,157.02,157.04,2843.0,140.6943,140.7481,140.6316,140.6496,2843.0
2021-04-15 12:00:00,157.14,157.41,157.1,157.25,5238.0,140.7391,140.9809,140.7033,140.8376,5238.0
2021-04-15 12:30:00,157.25,157.41,157.24,157.38,2193.0,140.8376,140.9809,140.8287,140.9541,2193.0
2021-04-15 13:00:00,157.41,157.41,157.01,157.18,9122.0,140.9809,140.9809,140.6227,140.7749,9122.0
2021-04-15 13:30:00,157.17,157.33,157.16,157.22,4697.0,140.766,140.9093,140.757,140.8108,4697.0
2021-04-15 14:00:00,157.28,157.32,157.15,157.3,3755.0,140.8645,140.9003,140.7481,140.8824,3755.0
2021-04-15 14:30:00,157.28,157.28,157.1,157.13,2823.0,140.8645,140.8645,140.7033,140.7302,2823.0
2021-04-15 15:00:00,157.15,157.24,157.08,157.13,10186.0,140.7481,140.8287,140.6854,140.7302,10186.0
2021-04-15 15:30:00,157.16,157.43,157.14,157.41,23505.0,140.757,140.9988,140.7391,140.9809,23505.0
2021-04-16 09:30:00,157.8,157.9,157.1,157.27,15762.0,141.3302,141.4198,140.7033,140.8555,15762.0
2021-04-16 10:00:00,157.2,157.54,157.2,157.47,10178.0,140.7929,141.0974,140.7929,141.0347,10178.0
2021-04-16 10:30:00,157.41,157.62,157.13,157.32,9217.0,140.9809,141.169,140.7302,140.9003,9217.0
2021-04-16 11:00:00,157.37,157.38,157.13,157.16,5169.0,140.9451,140.9541,140.7302,140.757,5169.0
2021-04-16 11:30:00,157.17,157.29,157.1,157.11,4645.0,140.766,140.8735,140.7033,140.7122,4645.0
2021-04-16 12:00:00,157.15,157.36,157.11,157.18,9118.0,140.7481,140.9362,140.7122,140.7749,9118.0
2021-04-16 12:30:00,157.17,157.43,157.15,157.22,4595.0,140.766,140.9988,140.7481,140.8108,4595.0
2021-04-16 13:00:00,157.3,157.37,157.2,157.29,2900.0,140.8824,140.9451,140.7929,140.8735,2900.0
2021-04-16 13:30:00,157.33,157.34,157.19,157.24,4039.0,140.9093,140.9182,140.7839,140.8287,4039.0
2021-04-16 14:00:00,157.2,157.4,157.19,157.38,3744.0,140.7929,140.972,140.7839,140.9541,3744.0
2021-04-16 14:30:00,157.43,157.59,157.43,157.5,2053.0,140.9988,141.1422,140.9988,141.0615,2053.0
2021-04-16 15:00:00,157.48,157.66,157.44,157.44,8416.0,141.0436,141.2048,141.0078,141.0078,8416.0
2021-04-16 15:30:00,157.44,157.7,157.44,157.57,16948.0,141.0078,141.2407,141.0078,141.1242,16948.0
2021-04-19 09:30:00,157.96,157.98,157.07,157.3,28536.0,141.4735,141.4914,140.6764,140.8824,28536.0
2021-04-19 10:00:00,157.28,157.42,157.17,157.41,5839.0,140.8645,140.9899,140.766,140.9809,5839.0
2021-04-19 10:30:00,157.42,157.57,157.06,157.15,3703.0,140.9899,141.1242,140.6675,140.7481,3703.0
2021-04-19 11:00:00,157.13,157.13,156.75,156.91,11881.0,140.7302,140.7302,140.3898,140.5331,11881.0
2021-04-19 11:30:00,156.85,156.97,156.4,156.61,14691.0,140.4794,140.5869,140.0764,140.2644,14691.0
2021-04-19 12:00:00,156.68,156.72,156.26,156.39,7190.0,140.3271,140.363,139.951,140.0674,7190.0
2021-04-19 12:30:00,156.29,156.29,155.93,156.11,13344.0,139.9778,139.9778,139.6554,139.8166,13344.0
2021-04-19 13:00:00,156.09,156.28,156.0,156.21,6734.0,139.7987,139.9689,139.7181,139.9062,6734.0
2021-04-19 13:30:00,156.1,156.5,156.1,156.42,4646.0,139.8077,140.1659,139.8077,140.0943,4646.0
2021-04-19 14:00:00,156.37,156.61,156.35,156.52,5203.0,140.0495,140.2644,140.0316,140.1838,5203.0
2021-04-19 14:30:00,156.54,156.57,156.26,156.35,3957.0,140.2017,140.2286,139.951,140.0316,3957.0
2021-04-19 15:00:00,156.44,156.57,156.28,156.29,12448.0,140.1122,140.2286,139.9689,139.9778,12448.0
2021-04-19 15:30:00,156.3,156.51,156.23,156.43,29529.0,139.9868,140.1749,139.9241,140.1032,29529.0
2021-04-20 09:30:00,154.74,154.81,154.01,154.17,32068.0,138.5896,138.6523,137.9358,138.0791,32068.0
2021-04-20 10:00:00,154.18,154.19,153.89,154.09,8712.0,138.0881,138.097,137.8283,138.0074,8712.0
2021-04-20 10:30:00,153.97,154.05,153.14,153.36,23245.0,137.9,137.9716,137.1566,137.3536,23245.0
2021-04-20 11:00:00,153.3,153.46,152.9,153.16,14368.0,137.2999,137.4432,136.9417,137.1745,14368.0
2021-04-20 11:30:00,153.25,153.46,153.16,153.45,5688.0,137.2551,137.4432,137.1745,137.4342,5688.0
2021-04-20 12:00:00,153.43,153.68,153.31,153.56,7786.0,137.4163,137.6402,137.3089,137.5328,7786.0
2021-04-20 12:30:00,153.57,153.78,153.5,153.78,12930.0,137.5417,137.7298,137.479,137.7298,12930.0
2021-04-20 13:00:00,153.74,153.82,153.51,153.54,5052.0,137.694,137.7656,137.488,137.5149,5052.0
2021-04-20 13:30:00,153.52,153.71,153.5,153.68,12513.0,137.4969,137.6671,137.479,137.6402,12513.0
2021-04-20 14:00:00,153.72,153.78,153.55,153.56,9315.0,137.6761,137.7298,137.5238,137.5328,9315.0
2021-04-20 14:30:00,153.5,153.74,153.5,153.53,8515.0,137.479,137.694,137.479,137.5059,8515.0
2021-04-20 15:00:00,153.62,154.11,153.57,154.08,15148.0,137.5865,138.0254,137.5417,137.9985,15148.0
2021-04-20 15:30:00,154.06,154.24,153.98,154.03,36027.0,137.9806,138.1418,137.9089,137.9537,36027.0
2021-04-21 09:30:00,153.5,154.7,153.5,154.7,23441.0,137.479,138.5538,137.479,138.5538,23441.0
2021-04-21 10:00:00,154.7,155.02,154.5,155.01,13225.0,138.5538,138.8404,138.3747,138.8314,13225.0
2021-04-21 10:30:00,154.96,155.17,154.84,154.96,22301.0,138.7866,138.9747,138.6792,138.7866,22301.0
2021-04-21 11:00:00,154.91,155.16,154.83,154.84,8450.0,138.7419,138.9658,138.6702,138.6792,8450.0
2021-04-21 11:30:00,154.86,155.3,154.85,155.21,13762.0,138.6971,139.0912,138.6881,139.0106,13762.0
2021-04-21 12:00:00,155.13,155.31,155.02,155.11,14701.0,138.9389,139.1001,138.8404,138.921,14701.0
2021-04-21 12:30:00,155.15,155.23,155.02,155.15,21307.0,138.9568,139.0285,138.8404,138.9568,21307.0
2021-04-21 13:00:00,155.09,155.14,155.02,155.1,12203.0,138.9031,138.9479,138.8404,138.912,12203.0
2021-04-21 13:30:00,155.09,155.35,155.05,155.31,12195.0,138.9031,139.1359,138.8673,139.1001,12195.0
2021-04-21 14:00:00,155.25,155.39,155.24,155.34,6954.0,139.0464,139.1718,139.0374,139.127,6954.0
2021-04-21 14:30:00,155.36,155.43,155.09,155.24,9793.0,139.1449,139.2076,138.9031,139.0374,9793.0
2021-04-21 15:00:00,155.19,155.52,155.19,155.34,13213.0,138.9926,139.2882,138.9926,139.127,13213.0
2021-04-21 15:30:00,155.35,155.58,155.15,155.15,49826.0,139.1359,139.3419,138.9568,138.9568,49826.0
2021-04-22 09:30:00,155.5,155.58,154.69,154.98,13084.0,139.2703,139.3419,138.5448,138.8046,13084.0
2021-04-22 10:00:00,154.85,154.99,154.61,154.81,8958.0,138.6881,138.8135,138.4732,138.6523,8958.0
2021-04-22 10:30:00,154.83,155.08,154.69,154.69,6106.0,138.6702,138.8941,138.5448,138.5448,6106.0
2021-04-22 11:00:00,154.79,155.1,154.56,155.05,8303.0,138.6344,138.912,138.4284,138.8673,8303.0
2021-04-22 11:30:00,155.04,155.28,155.0,155.23,4027.0,138.8583,139.0732,138.8225,139.0285,4027.0
2021-04-22 12:00:00,155.22,155.37,155.2,155.37,4041.0,139.0195,139.1539,139.0016,139.1539,4041.0
2021-04-22 12:30:00,155.36,155.48,155.33,155.41,4019.0,139.1449,139.2524,139.118,139.1897,4019.0
2021-04-22 13:00:00,155.24,155.31,154.89,155.14,27492.0,139.0374,139.1001,138.724,138.9479,27492.0
2021-04-22 13:30:00,155.03,155.18,154.44,154.52,19210.0,138.8493,138.9837,138.3209,138.3926,19210.0
2021-04-22 14:00:00,154.52,154.69,154.41,154.69,10629.0,138.3926,138.5448,138.2941,138.5448,10629.0
2021-04-22 14:30:00,154.62,154.93,154.62,154.85,6137.0,138.4821,138.7598,138.4821,138.6881,6137.0
2021-04-22 15:00:00,154.85,154.94,154.45,154.58,8335.0,138.6881,138.7687,138.3299,138.4463,8335.0
2021-04-22 15:30:00,154.68,154.87,154.53,154.73,31802.0,138.5359,138.706,138.4015,138.5807,31802.0
2021-04-23 09:30:00,153.99,154.32,153.91,154.32,15083.0,137.9179,138.2134,137.8462,138.2134,15083.0
2021-04-23 10:00:00,154.48,154.48,154.2,154.35,5326.0,138.3567,138.3567,138.106,138.2403,5326.0
2021-04-23 10:30:00,154.38,154.73,154.37,154.67,6322.0,138.2672,138.5807,138.2582,138.5269,6322.0
2021-04-23 11:00:00,154.66,154.73,154.38,154.67,4788.0,138.518,138.5807,138.2672,138.5269,4788.0
2021-04-23 11:30:00,154.62,154.67,154.41,154.57,7463.0,138.4821,138.5269,138.2941,138.4374,7463.0
2021-04-23 12:00:00,154.53,154.66,154.46,154.62,5174.0,138.4015,138.518,138.3388,138.4821,5174.0
2021-04-23 12:30:00,154.61,154.98,154.59,154.95,8372.0,138.4732,138.8046,138.4553,138.7777,8372.0
2021-04-23 13:00:00,154.93,154.99,154.71,154.8,9301.0,138.7598,138.8135,138.5627,138.6433,9301.0
2021-04-23 13:30:00,154.8,154.81,154.58,154.62,4442.0,138.6433,138.6523,138.4463,138.4821,4442.0
2021-04-23 14:00:00,154.62,154.75,154.62,154.71,4055.0,138.4821,138.5986,138.4821,138.5627,4055.0
2021-04-23 14:30:00,154.71,154.88,154.55,154.88,6655.0,138.5627,138.715,138.4194,138.715,6655.0
2021-04-23 15:00:00,154.86,155.07,154.83,155.06,14955.0,138.6971,138.8852,138.6702,138.8762,14955.0
2021-04-23 15:30:00,155.07,155.59,154.85,154.99,60176.0,138.8852,139.3509,138.6881,138.8135,60176.0
2021-04-26 09:30:00,154.31,154.31,153.76,153.82,30022.0,138.2045,138.2045,137.7119,137.7656,30022.0
2021-04-26 10:00:00,153.82,153.9,153.7,153.81,10178.0,137.7656,137.8373,137.6582,137.7567,10178.0
2021-04-26 10:30:00,153.8,153.83,153.7,153.7,6055.0,137.7477,137.7746,137.6582,137.6582,6055.0
2021-04-26 11:00:00,153.72,153.72,153.5,153.58,14494.0,137.6761,137.6761,137.479,137.5507,14494.0
2021-04-26 11:30:00,153.57,153.63,153.5,153.5,7383.0,137.5417,137.5955,137.479,137.479,7383.0
2021-04-26 12:00:00,153.55,153.62,153.49,153.56,12004.0,137.5238,137.5865,137.4701,137.5328,12004.0
2021-04-26 12:30:00,153.51,153.7,153.51,153.65,6336.0,137.488,137.6582,137.488,137.6134,6336.0
2021-04-26 13:00:00,153.65,153.66,153.52,153.53,5306.0,137.6134,137.6223,137.4969,137.5059,5306.0
2021-04-26 13:30:00,153.53,153.69,153.5,153.65,15296.0,137.5059,137.6492,137.479,137.6134,15296.0
2021-04-26 14:00:00,153.68,153.74,153.65,153.74,5644.0,137.6402,137.694,137.6134,137.694,5644.0
2021-04-26 14:30:00,153.71,153.93,153.68,153.8,12367.0,137.6671,137.8641,137.6402,137.7477,12367.0
2021-04-26 15:00:00,153.81,153.95,153.64,153.64,10477.0,137.7567,137.8821,137.6044,137.6044,10477.0
2021-04-26 15:30:00,153.57,153.77,153.5,153.54,29349.0,137.5417,137.7208,137.479,137.5149,29349.0
2021-04-27 09:30:00,152.89,153.17,152.47,152.48,51870.0,136.9327,137.1835,136.5565,136.5655,51870.0
2021-04-27 10:00:00,152.46,152.84,152.27,152.83,28604.0,136.5476,136.8879,136.3774,136.879,28604.0
2021-04-27 10:30:00,152.75,152.96,152.75,152.76,22899.0,136.8073,136.9954,136.8073,136.8163,22899.0
2021-04-27 11:00:00,152.79,152.93,152.75,152.76,14611.0,136.8431,136.9685,136.8073,136.8163,14611.0
2021-04-27 11:30:00,152.77,152.92,152.75,152.89,19683.0,136.8252,136.9596,136.8073,136.9327,19683.0
2021-04-27 12:00:00,152.81,152.89,152.75,152.83,17349.0,136.861,136.9327,136.8073,136.879,17349.0
2021-04-27 12:30:00,152.79,152.83,152.72,152.72,7966.0,136.8431,136.879,136.7804,136.7804,7966.0
2021-04-27 13:00:00,152.7,152.78,152.69,152.72,3774.0,136.7625,136.8342,136.7536,136.7804,3774.0
2021-04-27 13:30:00,152.75,152.84,152.73,152.82,12394.0,136.8073,136.8879,136.7894,136.87,12394.0
2021-04-27 14:00:00,152.84,152.86,152.75,152.8,9758.0,136.8879,136.9058,136.8073,136.8521,9758.0
2021-04-27 14:30:00,152.82,152.91,152.75,152.78,7022.0,136.87,136.9506,136.8073,136.8342,7022.0
2021-04-27 15:00:00,152.76,152.99,152.75,152.81,18677.0,136.8163,137.0223,136.8073,136.861,18677.0
2021-04-27 15:30:00,152.81,152.88,152.75,152.81,70741.0,136.861,136.9237,136.8073,136.861,70741.0
2021-04-28 09:30:00,153.2,153.22,152.83,153.16,16767.0,137.2103,137.2283,136.879,137.1745,16767.0
2021-04-28 10:00:00,153.13,153.28,153.01,153.17,12846.0,137.1476,137.282,137.0402,137.1835,12846.0
2021-04-28 10:30:00,153.19,153.19,152.9,152.96,7650.0,137.2014,137.2014,136.9417,136.9954,7650.0
2021-04-28 11:00:00,152.99,153.4,152.99,153.4,6464.0,137.0223,137.3895,137.0223,137.3895,6464.0
2021-04-28 11:30:00,153.42,153.53,153.35,153.43,5980.0,137.4074,137.5059,137.3447,137.4163,5980.0
2021-04-28 12:00:00,153.46,153.63,153.45,153.5,8476.0,137.4432,137.5955,137.4342,137.479,8476.0
2021-04-28 12:30:00,153.55,153.7,153.55,153.66,2070.0,137.5238,137.6582,137.5238,137.6223,2070.0
2021-04-28 13:00:00,153.65,153.68,153.53,153.6,6772.0,137.6134,137.6402,137.5059,137.5686,6772.0
2021-04-28 13:30:00,153.59,153.63,153.3,153.37,6575.0,137.5596,137.5955,137.2999,137.3626,6575.0
2021-04-28 14:00:00,153.26,153.56,153.25,153.42,6605.0,137.2641,137.5328,137.2551,137.4074,6605.0
2021-04-28 14:30:00,153.37,153.69,153.29,153.68,12513.0,137.3626,137.6492,137.2909,137.6402,12513.0
2021-04-28 15:00:00,153.74,153.81,153.43,153.64,13764.0,137.694,137.7567,137.4163,137.6044,13764.0
2021-04-28 15:30:00,153.64,153.64,153.19,153.25,23876.0,137.6044,137.6044,137.2014,137.2551,23876.0
2021-04-29 09:30:00,153.5,153.77,152.75,152.78,42416.0,137.479,137.7208,136.8073,136.8342,42416.0
2021-04-29 10:00:00,152.75,152.85,152.35,152.35,28380.0,136.8073,136.8969,136.4491,136.4491,28380.0
2021-04-29 10:30:00,152.35,152.36,151.69,151.95,23270.0,136.4491,136.458,135.8579,136.0908,23270.0
2021-04-29 11:00:00,151.93,152.3,151.9,152.25,33403.0,136.0729,136.4043,136.046,136.3595,33403.0
2021-04-29 11:30:00,152.2,152.42,152.16,152.28,13684.0,136.3147,136.5117,136.2789,136.3864,13684.0
2021-04-29 12:00:00,152.31,152.32,152.0,152.08,14831.0,136.4132,136.4222,136.1356,136.2072,14831.0
2021-04-29 12:30:00,152.12,152.37,152.05,152.27,9760.0,136.2431,136.467,136.1804,136.3774,9760.0
2021-04-29 13:00:00,152.31,152.45,152.3,152.44,13389.0,136.4132,136.5386,136.4043,136.5297,13389.0
2021-04-29 13:30:00,152.46,152.54,152.33,152.44,6715.0,136.5476,136.6192,136.4311,136.5297,6715.0
2021-04-29 14:00:00,152.46,152.77,152.44,152.69,7183.0,136.5476,136.8252,136.5297,136.7536,7183.0
2021-04-29 14:30:00,152.71,153.05,152.69,152.94,7093.0,136.7715,137.076,136.7536,136.9775,7093.0
2021-04-29 15:00:00,152.95,152.96,152.71,152.82,14164.0,136.9864,136.9954,136.7715,136.87,14164.0
2021-04-29 15:30:00,152.78,152.86,152.39,152.43,41355.0,136.8342,136.9058,136.4849,136.5207,41355.0
2021-04-30 09:30:00,150.09,151.6,149.9,151.37,83770.0,134.4249,135.7773,134.2548,135.5713,83770.0
2021-04-30 10:00:00,151.26,151.32,150.53,150.96,19376.0,135.4728,135.5266,134.819,135.2041,19376.0
2021-04-30 10:30:00,150.9,151.0,150.72,150.8,9287.0,135.1504,135.24,134.9892,135.0608,9287.0
2021-04-30 11:00:00,150.72,150.72,150.36,150.44,10780.0,134.9892,134.9892,134.6668,134.7384,10780.0
2021-04-30 11:30:00,150.46,150.61,150.38,150.5,6436.0,134.7563,134.8907,134.6847,134.7921,6436.0
2021-04-30 12:00:00,150.45,150.58,150.33,150.38,7261.0,134.7474,134.8638,134.6399,134.6847,7261.0
2021-04-30 12:30:00,150.39,150.5,150.06,150.07,13996.0,134.6936,134.7921,134.3981,134.407,13996.0
2021-04-30 13:00:00,150.06,150.44,150.01,150.43,19359.0,134.3981,134.7384,134.3533,134.7294,19359.0
2021-04-30 13:30:00,150.43,150.49,150.19,150.29,16866.0,134.7294,134.7832,134.5145,134.6041,16866.0
2021-04-30 14:00:00,150.29,150.34,150.24,150.3,9472.0,134.6041,134.6488,134.5593,134.613,9472.0
2021-04-30 14:30:00,150.31,150.47,150.29,150.44,8944.0,134.622,134.7653,134.6041,134.7384,8944.0
2021-04-30 15:00:00,150.4,150.71,150.26,150.68,21961.0,134.7026,134.9802,134.5772,134.9534,21961.0
2021-04-30 15:30:00,150.7,150.8,150.53,150.78,32622.0,134.9713,135.0608,134.819,135.0429,32622.0
2021-05-03 09:30:00,151.48,152.76,151.34,152.55,35594.0,135.6699,136.8163,135.5445,136.6282,35594.0
2021-05-03 10:00:00,152.55,152.63,152.37,152.46,13148.0,136.6282,136.6998,136.467,136.5476,13148.0
2021-05-03 10:30:00,152.52,152.7,152.49,152.61,7264.0,136.6013,136.7625,136.5744,136.6819,7264.0
2021-05-03 11:00:00,152.62,152.75,152.42,152.46,10506.0,136.6909,136.8073,136.5117,136.5476,10506.0
2021-05-03 11:30:00,152.46,152.57,152.41,152.5,8976.0,136.5476,136.6461,136.5028,136.5834,8976.0
2021-05-03 12:00:00,152.59,152.67,152.45,152.63,5484.0,136.664,136.7357,136.5386,136.6998,5484.0
2021-05-03 12:30:00,152.62,152.76,152.45,152.67,13009.0,136.6909,136.8163,136.5386,136.7357,13009.0
2021-05-03 13:00:00,152.68,152.68,152.44,152.44,5575.0,136.7446,136.7446,136.5297,136.5297,5575.0
2021-05-03 13:30:00,152.43,152.51,152.19,152.45,11532.0,136.5207,136.5924,136.3058,136.5386,11532.0
2021-05-03 14:00:00,152.41,152.48,152.39,152.46,3375.0,136.5028,136.5655,136.4849,136.5476,3375.0
2021-05-03 14:30:00,152.52,152.66,152.42,152.57,8344.0,136.6013,136.7267,136.5117,136.6461,8344.0
2021-05-03 15:00:00,152.53,152.53,152.34,152.4,13676.0,136.6103,136.6103,136.4401,136.4938,13676.0
2021-05-03 15:30:00,152.34,152.4,152.13,152.36,18866.0,136.4401,136.4938,136.252,136.458,18866.0
2021-05-04 09:30:00,151.51,151.63,150.41,150.54,19624.0,135.6967,135.8042,134.7115,134.828,19624.0
2021-05-04 10:00:00,150.44,150.65,150.25,150.6,16432.0,134.7384,134.9265,134.5682,134.8817,16432.0
2021-05-04 10:30:00,150.62,150.87,150.42,150.53,7998.0,134.8996,135.1235,134.7205,134.819,7998.0
2021-05-04 11:00:00,150.48,150.58,150.25,150.28,15195.0,134.7742,134.8638,134.5682,134.5951,15195.0
2021-05-04 11:30:00,150.37,150.67,150.31,150.36,14511.0,134.6757,134.9444,134.622,134.6668,14511.0
2021-05-04 12:00:00,150.44,150.7,150.32,150.59,5888.0,134.7384,134.9713,134.6309,134.8727,5888.0
2021-05-04 12:30:00,150.55,150.64,150.43,150.46,6591.0,134.8369,134.9175,134.7294,134.7563,6591.0
2021-05-04 13:00:00,150.46,150.56,150.31,150.38,16696.0,134.7563,134.8459,134.622,134.6847,16696.0
2021-05-04 13:30:00,150.42,150.47,150.25,150.3,18775.0,134.7205,134.7653,134.5682,134.613,18775.0
2021-05-04 14:00:00,150.26,150.75,150.26,150.74,7498.0,134.5772,135.016,134.5772,135.0071,7498.0
2021-05-04 14:30:00,150.71,150.85,150.69,150.75,7417.0,134.9802,135.1056,134.9623,135.016,7417.0
2021-05-04 15:00:00,150.68,150.69,150.42,150.58,8337.0,134.9534,134.9623,134.7205,134.8638,8337.0
2021-05-04 15:30:00,150.67,150.71,150.38,150.59,34645.0,134.9444,134.9802,134.6847,134.8727,34645.0
2021-05-05 09:30:00,152.09,152.17,151.24,151.33,26947.0,136.2162,136.2878,135.4549,135.5355,26947.0
2021-05-05 10:00:00,151.25,151.31,151.11,151.15,7231.0,135.4639,135.5176,135.3385,135.3743,7231.0
2021-05-05 10:30:00,151.24,151.84,151.24,151.81,12916.0,135.4549,135.9923,135.4549,135.9654,12916.0
2021-05-05 11:00:00,151.83,152.06,151.79,152.02,8670.0,135.9833,136.1893,135.9475,136.1535,8670.0
2021-05-05 11:30:00,151.95,152.21,151.95,152.17,3800.0,136.0908,136.3237,136.0908,136.2878,3800.0
2021-05-05 12:00:00,152.2,152.3,151.89,151.9,5856.0,136.3147,136.4043,136.0371,136.046,5856.0
2021-05-05 12:30:00,151.93,152.01,151.87,151.89,4627.0,136.0729,136.1445,136.0192,136.0371,4627.0
2021-05-05 13:00:00,151.97,152.07,151.85,152.06,4029.0,136.1087,136.1983,136.0012,136.1893,4029.0
2021-05-05 13:30:00,152.02,152.04,151.87,151.94,3192.0,136.1535,136.1714,136.0192,136.0818,3192.0
2021-05-05 14:00:00,151.95,152.04,151.89,151.92,5823.0,136.0908,136.1714,136.0371,136.0639,5823.0
2021-05-05 14:30:00,151.93,151.93,151.72,151.75,15030.0,136.0729,136.0729,135.8848,135.9117,15030.0
2021-05-05 15:00:00,151.75,151.75,151.38,151.57,16159.0,135.9117,135.9117,135.5803,135.7505,16159.0
2021-05-05 15:30:00,151.6,151.76,151.37,151.43,46183.0,135.7773,135.9206,135.5713,135.6251,46183.0
2021-05-06 09:30:00,153.24,153.3,152.69,152.69,15220.0,137.2462,137.2999,136.7536,136.7536,15220.0
2021-05-06 10:00:00,152.67,152.67,152.22,152.41,5146.0,136.7357,136.7357,136.3326,136.5028,5146.0
2021-05-06 10:30:00,152.37,152.53,152.17,152.24,7612.0,136.467,136.6103,136.2878,136.3505,7612.0
2021-05-06 11:00:00,152.35,152.35,151.87,151.98,3265.0,136.4491,136.4491,136.0192,136.1177,3265.0
2021-05-06 11:30:00,152.04,152.36,151.94,152.08,7585.0,136.1714,136.458,136.0818,136.2072,7585.0
2021-05-06 12:00:00,152.16,152.32,151.96,152.28,8229.0,136.2789,136.4222,136.0998,136.3864,8229.0
2021-05-06 12:30:00,152.34,152.36,152.18,152.3,5217.0,136.4401,136.458,136.2968,136.4043,5217.0
2021-05-06 13:00:00,152.25,152.33,152.1,152.2,7043.0,136.3595,136.4311,136.2251,136.3147,7043.0
2021-05-06 13:30:00,152.24,152.25,151.93,152.05,6989.0,136.3505,136.3595,136.0729,136.1804,6989.0
2021-05-06 14:00:00,152.02,152.25,152.02,152.06,11551.0,136.1535,136.3595,136.1535,136.1893,11551.0
2021-05-06 14:30:00,152.06,152.45,152.01,152.38,12230.0,136.1893,136.5386,136.1445,136.4759,12230.0
2021-05-06 15:00:00,152.29,152.58,152.24,152.58,8333.0,136.3953,136.655,136.3505,136.655,8333.0
2021-05-06 15:30:00,152.58,153.0,152.35,152.97,30153.0,136.655,137.0312,136.4491,137.0043,30153.0
2021-05-07 09:30:00,153.34,153.55,153.18,153.19,8267.0,137.3357,137.5238,137.1924,137.2014,8267.0
2021-05-07 10:00:00,153.23,153.49,153.23,153.38,4974.0,137.2372,137.4701,137.2372,137.3716,4974.0
2021-05-07 10:30:00,153.42,153.42,153.04,153.12,4428.0,137.4074,137.4074,137.067,137.1387,4428.0
2021-05-07 11:00:00,153.21,153.42,153.15,153.37,6727.0,137.2193,137.4074,137.1656,137.3626,6727.0
2021-05-07 11:30:00,153.45,153.53,153.33,153.44,5724.0,137.4342,137.5059,137.3268,137.4253,5724.0
2021-05-07 12:00:00,153.41,153.51,153.29,153.44,7911.0,137.3984,137.488,137.2909,137.4253,7911.0
2021-05-07 12:30:00,153.4,153.44,153.33,153.33,3079.0,137.3895,137.4253,137.3268,137.3268,3079.0
2021-05-07 13:00:00,153.35,153.35,153.05,153.12,4214.0,137.3447,137.3447,137.076,137.1387,4214.0
2021-05-07 13:30:00,153.12,153.21,153.12,153.21,3585.0,137.1387,137.2193,137.1387,137.2193,3585.0
2021-05-07 14:00:00,153.12,153.38,153.07,153.38,6164.0,137.1387,137.3716,137.0939,137.3716,6164.0
2021-05-07 14:30:00,153.46,153.46,153.08,153.18,4720.0,137.4432,137.4432,137.1029,137.1924,4720.0
2021-05-07 15:00:00,153.31,153.43,153.26,153.28,3169.0,137.3089,137.4163,137.2641,137.282,3169.0
2021-05-07 15:30:00,153.3,153.72,153.24,153.68,34241.0,137.2999,137.6761,137.2462,137.6402,34241.0
2021-05-10 09:30:00,155.33,155.59,155.01,155.58,17142.0,139.118,139.3509,138.8314,139.3419,17142.0
2021-05-10 10:00:00,155.6,155.72,155.41,155.67,8802.0,139.3598,139.4673,139.1897,139.4225,8802.0
2021-05-10 10:30:00,155.64,155.69,155.38,155.69,17524.0,139.3957,139.4405,139.1628,139.4405,17524.0
2021-05-10 11:00:00,155.61,155.61,155.33,155.34,8273.0,139.3688,139.3688,139.118,139.127,8273.0
2021-05-10 11:30:00,155.37,155.45,155.33,155.37,2656.0,139.1539,139.2255,139.118,139.1539,2656.0
2021-05-10 12:00:00,155.4,155.43,155.26,155.35,5190.0,139.1807,139.2076,139.0553,139.1359,5190.0
2021-05-10 12:30:00,155.33,155.43,155.26,155.38,5552.0,139.118,139.2076,139.0553,139.1628,5552.0
2021-05-10 13:00:00,155.39,155.42,155.3,155.31,5365.0,139.1718,139.1986,139.0912,139.1001,5365.0
2021-05-10 13:30:00,155.31,155.45,155.31,155.45,7133.0,139.1001,139.2255,139.1001,139.2255,7133.0
2021-05-10 14:00:00,155.45,155.45,155.12,155.16,8846.0,139.2255,139.2255,138.9299,138.9658,8846.0
2021-05-10 14:30:00,155.15,155.26,154.71,154.97,41998.0,138.9568,139.0553,138.5627,138.7956,41998.0
2021-05-10 15:00:00,155.01,155.07,154.85,154.99,9742.0,138.8314,138.8852,138.6881,138.8135,9742.0
2021-05-10 15:30:00,154.98,155.2,154.93,155.1,34865.0,138.8046,139.0016,138.7598,138.912,34865.0
2021-05-11 09:30:00,152.65,152.65,151.8,152.35,23873.0,136.7177,136.7177,135.9565,136.4491,23873.0
2021-05-11 10:00:00,152.36,152.41,151.99,152.0,18381.0,136.458,136.5028,136.1266,136.1356,18381.0
2021-05-11 10:30:00,152.0,152.0,151.43,151.79,20756.0,136.1356,136.1356,135.6251,135.9475,20756.0
2021-05-11 11:00:00,151.79,151.99,151.33,151.57,32915.0,135.9475,136.1266,135.5355,135.7505,32915.0
2021-05-11 11:30:00,151.66,151.81,151.44,151.52,10657.0,135.8311,135.9654,135.634,135.7057,10657.0
2021-05-11 12:00:00,151.47,151.58,151.3,151.45,15363.0,135.6609,135.7594,135.5086,135.643,15363.0
2021-05-11 12:30:00,151.38,151.55,151.15,151.21,13278.0,135.5803,135.7326,135.3743,135.428,13278.0
2021-05-11 13:00:00,151.24,151.69,151.24,151.69,19302.0,135.4549,135.8579,135.4549,135.8579,19302.0
2021-05-11 13:30:00,151.78,151.87,151.61,151.8,10654.0,135.9385,136.0192,135.7863,135.9565,10654.0
2021-05-11 14:00:00,151.89,151.98,151.57,151.94,11610.0,136.0371,136.1177,135.7505,136.0818,11610.0
2021-05-11 14:30:00,151.89,151.96,151.66,151.9,11713.0,136.0371,136.0998,135.8311,136.046,11713.0
2021-05-11 15:00:00,151.9,152.17,151.77,152.07,11214.0,136.046,136.2878,135.9296,136.1983,11214.0
2021-05-11 15:30:00,152.09,152.38,151.71,152.22,72363.0,136.2162,136.4759,135.8759,136.3326,72363.0
2021-05-12 09:30:00,155.5,155.68,154.77,154.85,47259.0,139.2703,139.4315,138.6165,138.6881,47259.0
2021-05-12 10:00:00,154.92,155.13,154.54,154.95,31269.0,138.7508,138.9389,138.4105,138.7777,31269.0
2021-05-12 10:30:00,155.04,155.07,154.33,154.35,26634.0,138.8583,138.8852,138.2224,138.2403,26634.0
2021-05-12 11:00:00,154.32,154.89,153.93,153.96,57279.0,138.2134,138.724,137.8641,137.891,57279.0
2021-05-12 11:30:00,154.01,154.24,153.34,153.45,59333.0,137.9358,138.1418,137.3357,137.4342,59333.0
2021-05-12 12:00:00,153.44,153.88,153.14,153.87,19797.0,137.4253,137.8194,137.1566,137.8104,19797.0
2021-05-12 12:30:00,153.87,154.02,153.67,153.84,8095.0,137.8104,137.9448,137.6313,137.7835,8095.0
2021-05-12 13:00:00,153.91,154.5,153.9,154.22,23314.0,137.8462,138.3747,137.8373,138.1239,23314.0
2021-05-12 13:30:00,154.19,154.5,154.14,154.3,13024.0,138.097,138.3747,138.0522,138.1955,13024.0
2021-05-12 14:00:00,154.26,154.39,153.9,153.99,10843.0,138.1597,138.2761,137.8373,137.9179,10843.0
2021-05-12 14:30:00,153.96,154.49,153.93,154.2,11664.0,137.891,138.3657,137.8641,138.106,11664.0
2021-05-12 15:00:00,154.14,154.17,153.38,153.73,39183.0,138.0522,138.0791,137.3716,137.685,39183.0
2021-05-12 15:30:00,153.83,153.93,153.21,153.52,81481.0,137.7746,137.8641,137.2193,137.4969,81481.0
2021-05-13 09:30:00,153.86,154.19,153.52,154.13,16855.0,137.8015,138.097,137.4969,138.0433,16855.0
2021-05-13 10:00:00,154.4,154.4,153.78,153.97,9959.0,138.2851,138.2851,137.7298,137.9,9959.0
2021-05-13 10:30:00,154.05,154.34,154.0,154.21,5353.0,137.9716,138.2314,137.9268,138.1149,5353.0
2021-05-13 11:00:00,154.16,154.19,153.45,153.45,7715.0,138.0701,138.097,137.4342,137.4342,7715.0
2021-05-13 11:30:00,153.46,153.67,153.12,153.37,22024.0,137.4432,137.6313,137.1387,137.3626,22024.0
2021-05-13 12:00:00,153.59,154.33,153.49,154.1,13939.0,137.5596,138.2224,137.4701,138.0164,13939.0
2021-05-13 12:30:00,154.15,154.69,154.05,154.51,13357.0,138.0612,138.5448,137.9716,138.3836,13357.0
2021-05-13 13:00:00,154.47,154.65,154.2,154.58,12359.0,138.3478,138.509,138.106,138.4463,12359.0
2021-05-13 13:30:00,154.55,154.7,154.13,154.64,20907.0,138.4194,138.5538,138.0433,138.5,20907.0
2021-05-13 14:00:00,154.63,155.0,154.52,155.0,13105.0,138.4911,138.8225,138.3926,138.8225,13105.0
2021-05-13 14:30:00,155.0,155.3,154.97,155.18,11384.0,138.8225,139.0912,138.7956,138.9837,11384.0
2021-05-13 15:00:00,155.14,155.24,154.94,154.94,11829.0,138.9479,139.0374,138.7687,138.7687,11829.0
2021-05-13 15:30:00,155.04,155.39,154.93,155.23,49408.0,138.8583,139.1718,138.7598,139.0285,49408.0
2021-05-14 09:30:00,156.0,156.5,155.66,156.46,37048.0,139.7181,140.1659,139.4136,140.1301,37048.0
2021-05-14 10:00:00,156.37,156.5,156.11,156.34,20013.0,140.0495,140.1659,139.8166,140.0226,20013.0
2021-05-14 10:30:00,156.4,156.4,155.92,156.27,14512.0,140.0764,140.0764,139.6465,139.9599,14512.0
2021-05-14 11:00:00,156.31,156.31,156.12,156.21,5415.0,139.9957,139.9957,139.8256,139.9062,5415.0
2021-05-14 11:30:00,156.15,156.25,156.05,156.16,12735.0,139.8524,139.942,139.7629,139.8614,12735.0
2021-05-14 12:00:00,156.15,156.23,156.1,156.11,11429.0,139.8524,139.9241,139.8077,139.8166,11429.0
2021-05-14 12:30:00,156.12,156.22,156.07,156.15,9371.0,139.8256,139.9151,139.7808,139.8524,9371.0
2021-05-14 13:00:00,156.19,156.29,156.14,156.25,19417.0,139.8883,139.9778,139.8435,139.942,19417.0
2021-05-14 13:30:00,156.21,156.45,156.13,156.29,10877.0,139.9062,140.1211,139.8345,139.9778,10877.0
2021-05-14 14:00:00,156.3,156.3,156.1,156.18,4810.0,139.9868,139.9868,139.8077,139.8793,4810.0
2021-05-14 14:30:00,156.22,156.25,156.1,156.14,13457.0,139.9151,139.942,139.8077,139.8435,13457.0
2021-05-14 15:00:00,156.14,156.15,155.71,155.94,23245.0,139.8435,139.8524,139.4584,139.6644,23245.0
2021-05-14 15:30:00,155.94,155.98,155.7,155.85,22266.0,139.6644,139.7002,139.4494,139.5838,22266.0
2021-05-17 09:30:00,157.7,158.27,157.43,157.82,62217.0,141.2407,141.7512,140.9988,141.3481,62217.0
2021-05-17 10:00:00,157.81,158.08,157.75,157.91,18893.0,141.3392,141.581,141.2855,141.4288,18893.0
2021-05-17 10:30:00,157.92,158.38,157.84,158.31,17677.0,141.4377,141.8497,141.3661,141.787,17677.0
2021-05-17 11:00:00,158.38,158.65,158.31,158.63,13644.0,141.8497,142.0915,141.787,142.0736,13644.0
2021-05-17 11:30:00,158.56,158.91,158.44,158.88,14409.0,142.0109,142.3244,141.9034,142.2975,14409.0
2021-05-17 12:00:00,158.81,158.97,158.74,158.86,18215.0,142.2348,142.3781,142.1721,142.2796,18215.0
2021-05-17 12:30:00,158.85,158.98,158.69,158.89,9886.0,142.2706,142.3871,142.1273,142.3065,9886.0
2021-05-17 13:00:00,158.91,159.0,158.81,158.88,13039.0,142.3244,142.405,142.2348,142.2975,13039.0
2021-05-17 13:30:00,158.83,158.89,158.58,158.84,10036.0,142.2527,142.3065,142.0288,142.2617,10036.0
2021-05-17 14:00:00,158.83,158.84,158.37,158.48,25326.0,142.2527,142.2617,141.8407,141.9393,25326.0
2021-05-17 14:30:00,158.53,158.75,158.51,158.72,8727.0,141.984,142.1811,141.9661,142.1542,8727.0
2021-05-17 15:00:00,158.71,158.8,158.52,158.56,19465.0,142.1453,142.2259,141.9751,142.0109,19465.0
2021-05-17 15:30:00,158.62,158.91,158.6,158.72,43641.0,142.0646,142.3244,142.0467,142.1542,43641.0
2021-05-18 09:30:00,160.46,161.91,160.32,161.03,53571.0,143.7126,145.0113,143.5872,144.2231,53571.0
2021-05-18 10:00:00,160.84,161.35,160.84,161.26,14070.0,144.0529,144.5097,144.0529,144.4291,14070.0
2021-05-18 10:30:00,161.29,161.56,161.21,161.56,10293.0,144.456,144.6978,144.3843,144.6978,10293.0
2021-05-18 11:00:00,161.54,161.71,161.22,161.7,11028.0,144.6799,144.8321,144.3933,144.8232,11028.0
2021-05-18 11:30:00,161.62,161.7,161.41,161.58,10382.0,144.7515,144.8232,144.5635,144.7157,10382.0
2021-05-18 12:00:00,161.57,161.82,161.5,161.55,18830.0,144.7068,144.9307,144.6441,144.6888,18830.0
2021-05-18 12:30:00,161.56,161.81,161.55,161.67,9860.0,144.6978,144.9217,144.6888,144.7963,9860.0
2021-05-18 13:00:00,161.6,161.76,161.57,161.75,4976.0,144.7336,144.8769,144.7068,144.868,4976.0
2021-05-18 13:30:00,161.73,161.76,161.39,161.39,9490.0,144.8501,144.8769,144.5455,144.5455,9490.0
2021-05-18 14:00:00,161.31,161.4,161.09,161.17,8201.0,144.4739,144.5545,144.2769,144.3485,8201.0
2021-05-18 14:30:00,161.2,161.23,160.9,161.11,9922.0,144.3754,144.4022,144.1067,144.2948,9922.0
2021-05-18 15:00:00,161.15,161.23,161.09,161.21,6786.0,144.3306,144.4022,144.2769,144.3843,6786.0
2021-05-18 15:30:00,161.19,161.19,160.53,160.65,39856.0,144.3664,144.3664,143.7753,143.8828,39856.0
2021-05-19 09:30:00,158.63,159.11,158.11,158.9,23767.0,142.0736,142.5035,141.6079,142.3154,23767.0
2021-05-19 10:00:00,158.91,158.93,158.28,158.56,7386.0,142.3244,142.3423,141.7601,142.0109,7386.0
2021-05-19 10:30:00,158.72,158.97,158.53,158.73,6629.0,142.1542,142.3781,141.984,142.1632,6629.0
2021-05-19 11:00:00,158.69,159.14,158.61,158.98,52460.0,142.1273,142.5304,142.0557,142.3871,52460.0
2021-05-19 11:30:00,158.86,159.27,158.81,159.24,6614.0,142.2796,142.6468,142.2348,142.6199,6614.0
2021-05-19 12:00:00,159.24,159.26,158.94,158.96,16572.0,142.6199,142.6379,142.3512,142.3692,16572.0
2021-05-19 12:30:00,159.0,159.29,158.81,159.29,7055.0,142.405,142.6647,142.2348,142.6647,7055.0
2021-05-19 13:00:00,159.33,159.55,159.2,159.47,9662.0,142.7005,142.8976,142.5841,142.8259,9662.0
2021-05-19 13:30:00,159.43,159.43,159.16,159.21,6389.0,142.7901,142.7901,142.5483,142.5931,6389.0
2021-05-19 14:00:00,159.23,159.29,158.65,159.11,5778.0,142.611,142.6647,142.0915,142.5035,5778.0
2021-05-19 14:30:00,159.25,159.33,158.69,158.87,5044.0,142.6289,142.7005,142.1273,142.2886,5044.0
2021-05-19 15:00:00,158.78,158.86,158.65,158.84,7206.0,142.2079,142.2796,142.0915,142.2617,7206.0
2021-05-19 15:30:00,158.81,159.33,158.63,159.31,20020.0,142.2348,142.7005,142.0736,142.6826,20020.0
2021-05-20 09:30:00,159.32,159.81,159.21,159.51,21203.0,142.6916,143.1304,142.5931,142.8618,21203.0
2021-05-20 10:00:00,159.63,159.78,159.43,159.62,7189.0,142.9692,143.1036,142.7901,142.9603,7189.0
2021-05-20 10:30:00,159.72,159.9,159.62,159.9,4437.0,143.0498,143.2111,142.9603,143.2111,4437.0
2021-05-20 11:00:00,159.93,160.19,159.8,160.19,7428.0,143.2379,143.4708,143.1215,143.4708,7428.0
2021-05-20 11:30:00,160.2,160.58,160.13,160.38,10549.0,143.4797,143.8201,143.417,143.641,10549.0
2021-05-20 12:00:00,160.38,160.38,160.07,160.08,9878.0,143.641,143.641,143.3633,143.3723,9878.0
2021-05-20 12:30:00,160.0,160.08,159.81,160.08,6648.0,143.3006,143.3723,143.1304,143.3723,6648.0
2021-05-20 13:00:00,160.09,160.16,159.99,160.0,6355.0,143.3812,143.4439,143.2917,143.3006,6355.0
2021-05-20 13:30:00,159.99,160.06,159.84,159.96,7056.0,143.2917,143.3544,143.1573,143.2648,7056.0
2021-05-20 14:00:00,159.97,160.12,159.62,159.71,18390.0,143.2737,143.4081,142.9603,143.0409,18390.0
2021-05-20 14:30:00,159.81,160.28,159.78,160.08,12273.0,143.1304,143.5514,143.1036,143.3723,12273.0
2021-05-20 15:00:00,160.05,160.28,160.01,160.24,8498.0,143.3454,143.5514,143.3096,143.5156,8498.0
2021-05-20 15:30:00,160.2,160.24,159.95,160.22,19983.0,143.4797,143.5156,143.2558,143.4977,19983.0
2021-05-21 09:30:00,161.0,161.0,160.39,160.89,9920.0,144.1962,144.1962,143.6499,144.0977,9920.0
2021-05-21 10:00:00,160.96,161.09,160.59,160.6,5873.0,144.1604,144.2769,143.829,143.838,5873.0
2021-05-21 10:30:00,160.56,160.86,160.55,160.81,8357.0,143.8022,144.0709,143.7932,144.0261,8357.0
2021-05-21 11:00:00,160.69,160.82,160.56,160.56,5852.0,143.9186,144.035,143.8022,143.8022,5852.0
2021-05-21 11:30:00,160.55,160.69,160.46,160.53,5298.0,143.7932,143.9186,143.7126,143.7753,5298.0
2021-05-21 12:00:00,160.59,160.77,160.52,160.7,6242.0,143.829,143.9903,143.7663,143.9276,6242.0
2021-05-21 12:30:00,160.76,160.89,160.59,160.6,7332.0,143.9813,144.0977,143.829,143.838,7332.0
2021-05-21 13:00:00,160.65,160.89,160.65,160.84,6305.0,143.8828,144.0977,143.8828,144.0529,6305.0
2021-05-21 13:30:00,160.89,161.07,160.85,161.05,5938.0,144.0977,144.2589,144.0619,144.241,5938.0
2021-05-21 14:00:00,161.07,161.31,161.03,161.12,13335.0,144.2589,144.4739,144.2231,144.3037,13335.0
2021-05-21 14:30:00,161.05,161.17,160.85,161.16,10046.0,144.241,144.3485,144.0619,144.3395,10046.0
2021-05-21 15:00:00,161.11,161.3,161.11,161.3,7923.0,144.2948,144.4649,144.2948,144.4649,7923.0
2021-05-21 15:30:00,161.29,161.3,161.03,161.12,32681.0,144.456,144.4649,144.2231,144.3037,32681.0
2021-05-24 09:30:00,162.18,162.98,162.14,162.45,23336.0,145.2531,145.9696,145.2173,145.4949,23336.0
2021-05-24 10:00:00,162.36,162.79,162.36,162.67,10330.0,145.4143,145.7994,145.4143,145.6919,10330.0
2021-05-24 10:30:00,162.72,162.74,162.56,162.65,8970.0,145.7367,145.7546,145.5934,145.674,8970.0
2021-05-24 11:00:00,162.68,162.77,162.55,162.77,7447.0,145.7009,145.7815,145.5845,145.7815,7447.0
2021-05-24 11:30:00,162.84,162.84,162.51,162.52,8142.0,145.8442,145.8442,145.5486,145.5576,8142.0
2021-05-24 12:00:00,162.55,162.55,162.37,162.44,4373.0,145.5845,145.5845,145.4233,145.486,4373.0
2021-05-24 12:30:00,162.39,162.57,162.36,162.41,8678.0,145.4412,145.6024,145.4143,145.4591,8678.0
2021-05-24 13:00:00,162.42,162.55,162.39,162.55,4813.0,145.468,145.5845,145.4412,145.5845,4813.0
2021-05-24 13:30:00,162.62,162.62,162.51,162.51,5799.0,145.6472,145.6472,145.5486,145.5486,5799.0
2021-05-24 14:00:00,162.43,162.67,162.43,162.61,5074.0,145.477,145.6919,145.477,145.6382,5074.0
2021-05-24 14:30:00,162.62,162.82,162.55,162.81,9721.0,145.6472,145.8263,145.5845,145.8173,9721.0
2021-05-24 15:00:00,162.79,162.88,162.61,162.66,17781.0,145.7994,145.88,145.6382,145.683,17781.0
2021-05-24 15:30:00,162.64,162.78,162.51,162.78,52741.0,145.6651,145.7905,145.5486,145.7905,52741.0
2021-05-25 09:30:00,163.0,163.8,162.86,163.05,21997.0,145.9875,146.704,145.8621,146.0323,21997.0
2021-05-25 10:00:00,163.16,163.37,162.9,163.04,10186.0,146.1308,146.3189,145.8979,146.0233,10186.0
2021-05-25 10:30:00,162.95,162.95,162.71,162.74,3758.0,145.9427,145.9427,145.7278,145.7546,3758.0
2021-05-25 11:00:00,162.62,162.62,161.87,161.87,19994.0,145.6472,145.6472,144.9754,144.9754,19994.0
2021-05-25 11:30:00,161.79,162.08,161.63,161.99,6446.0,144.9038,145.1635,144.7605,145.0829,6446.0
2021-05-25 12:00:00,162.12,162.47,162.0,162.42,2841.0,145.1993,145.5128,145.0919,145.468,2841.0
2021-05-25 12:30:00,162.37,162.44,162.31,162.31,4545.0,145.4233,145.486,145.3695,145.3695,4545.0
2021-05-25 13:00:00,162.35,162.35,162.19,162.22,7916.0,145.4053,145.4053,145.262,145.2889,7916.0
2021-05-25 13:30:00,162.22,162.38,162.18,162.22,4599.0,145.2889,145.4322,145.2531,145.2889,4599.0
2021-05-25 14:00:00,162.25,162.39,162.18,162.32,4545.0,145.3158,145.4412,145.2531,145.3785,4545.0
2021-05-25 14:30:00,162.4,162.47,162.14,162.23,2647.0,145.4501,145.5128,145.2173,145.2979,2647.0
2021-05-25 15:00:00,162.14,162.2,161.92,162.1,12204.0,145.2173,145.271,145.0202,145.1814,12204.0
2021-05-25 15:30:00,162.05,162.3,161.91,162.24,24509.0,145.1367,145.3606,145.0113,145.3068,24509.0
2021-05-26 09:30:00,162.83,163.35,162.78,163.35,11815.0,145.8352,146.301,145.7905,146.301,11815.0
2021-05-26 10:00:00,163.41,163.97,163.41,163.94,15533.0,146.3547,146.8563,146.3547,146.8294,15533.0
2021-05-26 10:30:00,163.93,164.02,163.88,164.02,11936.0,146.8204,146.901,146.7757,146.901,11936.0
2021-05-26 11:00:00,164.08,164.42,164.06,164.11,11594.0,146.9548,147.2593,146.9369,146.9817,11594.0
2021-05-26 11:30:00,164.2,164.33,164.03,164.33,8036.0,147.0623,147.1787,146.91,147.1787,8036.0
2021-05-26 12:00:00,164.38,164.41,164.22,164.3,6114.0,147.2235,147.2503,147.0802,147.1518,6114.0
2021-05-26 12:30:00,164.29,164.39,164.27,164.3,3089.0,147.1429,147.2324,147.125,147.1518,3089.0
2021-05-26 13:00:00,164.31,164.41,164.3,164.36,5007.0,147.1608,147.2503,147.1518,147.2056,5007.0
2021-05-26 13:30:00,164.34,164.35,164.13,164.22,17566.0,147.1876,147.1966,146.9996,147.0802,17566.0
2021-05-26 14:00:00,164.22,164.37,164.16,164.35,4939.0,147.0802,147.2145,147.0264,147.1966,4939.0
2021-05-26 14:30:00,164.35,164.41,164.2,164.29,5495.0,147.1966,147.2503,147.0623,147.1429,5495.0
2021-05-26 15:00:00,164.35,164.35,164.2,164.26,5366.0,147.1966,147.1966,147.0623,147.116,5366.0
2021-05-26 15:30:00,164.28,164.32,164.0,164.0,30437.0,147.1339,147.1697,146.8831,146.8831,30437.0
2021-05-27 09:30:00,165.0,166.41,164.91,166.37,34560.0,147.7788,149.0416,147.6982,149.0058,34560.0
2021-05-27 10:00:00,166.33,166.47,165.94,166.26,14075.0,148.9699,149.0953,148.6207,148.9073,14075.0
2021-05-27 10:30:00,166.28,166.36,165.94,165.96,19165.0,148.9252,148.9968,148.6207,148.6386,19165.0
2021-05-27 11:00:00,165.91,166.03,165.58,165.58,15509.0,148.5938,148.7013,148.2982,148.2982,15509.0
2021-05-27 11:30:00,165.61,165.79,165.59,165.68,5948.0,148.3251,148.4863,148.3072,148.3878,5948.0
2021-05-27 12:00:00,165.7,165.71,165.53,165.55,3352.0,148.4057,148.4147,148.2534,148.2714,3352.0
2021-05-27 12:30:00,165.5,165.54,165.36,165.5,7033.0,148.2266,148.2624,148.1012,148.2266,7033.0
2021-05-27 13:00:00,165.52,165.53,165.25,165.44,4410.0,148.2445,148.2534,148.0027,148.1728,4410.0
2021-05-27 13:30:00,165.43,165.6,165.36,165.6,3976.0,148.1639,148.3161,148.1012,148.3161,3976.0
2021-05-27 14:00:00,165.56,165.63,165.41,165.5,7505.0,148.2803,148.343,148.146,148.2266,7505.0
2021-05-27 14:30:00,165.53,165.53,165.26,165.35,5766.0,148.2534,148.2534,148.0116,148.0922,5766.0
2021-05-27 15:00:00,165.31,165.34,165.14,165.23,9331.0,148.0564,148.0833,147.9041,147.9848,9331.0
2021-05-27 15:30:00,165.25,165.63,165.25,165.51,32384.0,148.0027,148.343,148.0027,148.2355,32384.0
2021-05-28 09:30:00,166.29,166.79,166.05,166.72,8735.0,148.9341,149.3819,148.7192,149.3192,8735.0
2021-05-28 10:00:00,166.68,166.68,165.8,165.99,5136.0,149.2834,149.2834,148.4953,148.6654,5136.0
2021-05-28 10:30:00,165.99,166.12,165.76,165.94,9673.0,148.6654,148.7819,148.4594,148.6207,9673.0
2021-05-28 11:00:00,165.95,166.04,165.84,166.04,2391.0,148.6296,148.7102,148.5311,148.7102,2391.0
2021-05-28 11:30:00,165.98,166.02,165.9,165.94,4073.0,148.6565,148.6923,148.5848,148.6207,4073.0
2021-05-28 12:00:00,165.88,165.93,165.81,165.93,4286.0,148.5669,148.6117,148.5042,148.6117,4286.0
2021-05-28 12:30:00,165.9,165.91,165.8,165.82,1430.0,148.5848,148.5938,148.4953,148.5132,1430.0
2021-05-28 13:00:00,165.86,166.02,165.71,166.0,8208.0,148.549,148.6923,148.4147,148.6744,8208.0
2021-05-28 13:30:00,166.01,166.03,165.81,166.02,5638.0,148.6833,148.7013,148.5042,148.6923,5638.0
2021-05-28 14:00:00,166.02,166.16,165.9,166.16,6771.0,148.6923,148.8177,148.5848,148.8177,6771.0
2021-05-28 14:30:00,166.12,166.36,166.01,166.2,7692.0,148.7819,148.9968,148.6833,148.8535,7692.0
2021-05-28 15:00:00,166.2,166.25,166.09,166.16,4146.0,148.8535,148.8983,148.755,148.8177,4146.0
2021-05-28 15:30:00,166.15,166.29,165.95,165.98,28093.0,148.8087,148.9341,148.6296,148.6565,28093.0
2021-06-01 09:30:00,171.47,172.5,171.03,172.35,85508.0,153.5735,154.496,153.1794,154.3616,85508.0
2021-06-01 10:00:00,172.46,172.68,172.17,172.56,30903.0,154.4602,154.6572,154.2004,154.5497,30903.0
2021-06-01 10:30:00,172.58,172.61,172.14,172.4,19054.0,154.5676,154.5945,154.1736,154.4064,19054.0
2021-06-01 11:00:00,172.37,172.64,172.33,172.56,10675.0,154.3795,154.6214,154.3437,154.5497,10675.0
2021-06-01 11:30:00,172.54,172.75,172.4,172.62,14537.0,154.5318,154.7199,154.4064,154.6035,14537.0
2021-06-01 12:00:00,172.65,172.71,172.48,172.52,13639.0,154.6303,154.6841,154.4781,154.5139,13639.0
2021-06-01 12:30:00,172.52,172.58,172.3,172.38,17813.0,154.5139,154.5676,154.3169,154.3885,17813.0
2021-06-01 13:00:00,172.34,172.37,172.15,172.2,15742.0,154.3527,154.3795,154.1825,154.2273,15742.0
2021-06-01 13:30:00,172.18,172.47,172.14,172.47,38111.0,154.2094,154.4691,154.1736,154.4691,38111.0
2021-06-01 14:00:00,172.39,172.48,172.33,172.45,15950.0,154.3975,154.4781,154.3437,154.4512,15950.0
2021-06-01 14:30:00,172.46,172.5,172.37,172.44,18421.0,154.4602,154.496,154.3795,154.4422,18421.0
2021-06-01 15:00:00,172.42,172.73,172.37,172.49,53635.0,154.4243,154.702,154.3795,154.487,53635.0
2021-06-01 15:30:00,172.49,172.58,172.31,172.34,41170.0,154.487,154.5676,154.3258,154.3527,41170.0
2021-06-02 09:30:00,175.75,176.67,175.49,176.45,145038.0,157.4068,158.2307,157.1739,158.0337,145038.0
2021-06-02 10:00:00,176.51,176.7,176.15,176.65,49062.0,158.0874,158.2576,157.765,158.2128,49062.0
2021-06-02 10:30:00,176.59,176.8,176.42,176.66,47837.0,158.1591,158.3472,158.0068,158.2218,47837.0
2021-06-02 11:00:00,176.69,176.71,176.29,176.39,27073.0,158.2487,158.2666,157.8904,157.98,27073.0
2021-06-02 11:30:00,176.44,176.44,176.25,176.26,8924.0,158.0248,158.0248,157.8546,157.8635,8924.0
2021-06-02 12:00:00,176.28,176.45,176.27,176.37,4893.0,157.8815,158.0337,157.8725,157.9621,4893.0
2021-06-02 12:30:00,176.39,176.45,175.9,175.97,16239.0,157.98,158.0337,157.5411,157.6038,16239.0
2021-06-02 13:00:00,176.06,176.07,175.72,175.9,28360.0,157.6844,157.6934,157.3799,157.5411,28360.0
2021-06-02 13:30:00,175.88,175.98,175.81,175.87,19416.0,157.5232,157.6128,157.4605,157.5142,19416.0
2021-06-02 14:00:00,175.88,176.37,175.8,176.15,25099.0,157.5232,157.9621,157.4516,157.765,25099.0
2021-06-02 14:30:00,176.17,176.44,176.03,176.44,11249.0,157.7829,158.0248,157.6575,158.0248,11249.0
2021-06-02 15:00:00,176.44,176.65,176.39,176.48,11980.0,158.0248,158.2128,157.98,158.0606,11980.0
2021-06-02 15:30:00,176.47,176.84,176.37,176.68,66782.0,158.0516,158.383,157.9621,158.2397,66782.0
2021-06-03 09:30:00,177.3,178.42,177.03,178.1,49572.0,158.795,159.7981,158.5532,159.5115,49572.0
2021-06-03 10:00:00,178.08,179.41,178.0,179.19,37571.0,159.4936,160.6848,159.4219,160.4877,37571.0
2021-06-03 10:30:00,179.22,179.98,179.11,179.9,34107.0,160.5146,161.1953,160.4161,161.1236,34107.0
2021-06-03 11:00:00,179.89,180.12,179.65,179.79,23340.0,161.1147,161.3207,160.8997,161.0251,23340.0
2021-06-03 11:30:00,179.79,179.79,179.11,179.3,8196.0,161.0251,161.0251,160.4161,160.5863,8196.0
2021-06-03 12:00:00,179.3,179.72,179.3,179.59,8043.0,160.5863,160.9624,160.5863,160.846,8043.0
2021-06-03 12:30:00,179.69,179.79,179.45,179.68,7671.0,160.9355,161.0251,160.7206,160.9266,7671.0
2021-06-03 13:00:00,179.78,179.99,179.43,179.93,16836.0,161.0162,161.2042,160.7027,161.1505,16836.0
2021-06-03 13:30:00,179.95,180.1,179.8,180.0,22236.0,161.1684,161.3028,161.0341,161.2132,22236.0
2021-06-03 14:00:00,180.03,180.08,179.51,179.53,13364.0,161.2401,161.2848,160.7743,160.7922,13364.0
2021-06-03 14:30:00,179.55,179.7,179.36,179.58,10777.0,160.8102,160.9445,160.64,160.837,10777.0
2021-06-03 15:00:00,179.61,179.88,179.61,179.83,12204.0,160.8639,161.1057,160.8639,161.0609,12204.0
2021-06-03 15:30:00,179.86,179.96,179.47,179.67,45948.0,161.0878,161.1774,160.7385,160.9176,45948.0
2021-06-04 09:30:00,181.68,182.34,181.13,181.49,34620.0,162.7178,163.309,162.2253,162.5477,34620.0
2021-06-04 10:00:00,181.7,181.7,181.27,181.3,16923.0,162.7358,162.7358,162.3506,162.3775,16923.0
2021-06-04 10:30:00,181.34,181.47,181.01,181.33,18789.0,162.4133,162.5298,162.1178,162.4044,18789.0
2021-06-04 11:00:00,181.5,182.0,181.49,181.76,12178.0,162.5566,163.0045,162.5477,162.7895,12178.0
2021-06-04 11:30:00,181.8,182.18,181.63,182.18,40016.0,162.8253,163.1657,162.6731,163.1657,40016.0
2021-06-04 12:00:00,182.15,182.24,181.87,182.01,14399.0,163.1388,163.2194,162.888,163.0134,14399.0
2021-06-04 12:30:00,182.01,182.32,182.01,182.26,11941.0,163.0134,163.2911,163.0134,163.2373,11941.0
2021-06-04 13:00:00,182.34,182.66,182.05,182.11,17566.0,163.309,163.5956,163.0492,163.103,17566.0
2021-06-04 13:30:00,182.13,182.46,182.13,182.41,7963.0,163.1209,163.4164,163.1209,163.3717,7963.0
2021-06-04 14:00:00,182.44,182.44,182.21,182.21,7843.0,163.3985,163.3985,163.1925,163.1925,7843.0
2021-06-04 14:30:00,182.28,182.48,182.23,182.37,5957.0,163.2552,163.4344,163.2104,163.3358,5957.0
2021-06-04 15:00:00,182.38,182.42,182.16,182.42,8793.0,163.3448,163.3806,163.1478,163.3806,8793.0
2021-06-04 15:30:00,182.41,182.48,182.2,182.41,53221.0,163.3717,163.4344,163.1836,163.3717,53221.0
2021-06-07 09:30:00,182.03,182.25,181.29,181.46,55442.0,163.0313,163.2284,162.3686,162.5208,55442.0
2021-06-07 10:00:00,181.34,181.34,180.55,180.62,16610.0,162.4133,162.4133,161.7058,161.7685,16610.0
2021-06-07 10:30:00,180.68,180.82,180.53,180.64,15330.0,161.8222,161.9476,161.6879,161.7864,15330.0
2021-06-07 11:00:00,180.65,180.89,180.58,180.67,10192.0,161.7954,162.0103,161.7327,161.8133,10192.0
2021-06-07 11:30:00,180.59,180.59,180.14,180.33,13666.0,161.7416,161.7416,161.3386,161.5088,13666.0
2021-06-07 12:00:00,180.36,180.55,180.22,180.35,20104.0,161.5356,161.7058,161.4102,161.5267,20104.0
2021-06-07 12:30:00,180.37,180.6,180.34,180.59,11242.0,161.5446,161.7506,161.5177,161.7416,11242.0
2021-06-07 13:00:00,180.52,180.59,180.25,180.55,29263.0,161.6789,161.7416,161.4371,161.7058,29263.0
2021-06-07 13:30:00,180.58,180.68,180.24,180.35,17718.0,161.7327,161.8222,161.4281,161.5267,17718.0
2021-06-07 14:00:00,180.34,180.37,180.11,180.12,13981.0,161.5177,161.5446,161.3117,161.3207,13981.0
2021-06-07 14:30:00,180.11,180.4,180.11,180.36,12470.0,161.3117,161.5714,161.3117,161.5356,12470.0
2021-06-07 15:00:00,180.39,180.71,180.25,180.65,13072.0,161.5625,161.8491,161.4371,161.7954,13072.0
2021-06-07 15:30:00,180.66,180.88,180.54,180.8,35804.0,161.8043,162.0013,161.6968,161.9297,35804.0
2021-06-08 09:30:00,180.91,181.0,179.8,179.82,31675.0,162.0282,162.1088,161.0341,161.052,31675.0
2021-06-08 10:00:00,179.96,180.07,179.61,179.76,20474.0,161.1774,161.2759,160.8639,160.9982,20474.0
2021-06-08 10:30:00,179.81,180.15,179.75,179.97,20014.0,161.043,161.3475,160.9893,161.1863,20014.0
2021-06-08 11:00:00,180.0,180.16,179.39,179.96,32064.0,161.2132,161.3565,160.6669,161.1774,32064.0
2021-06-08 11:30:00,179.96,180.3,179.81,180.26,11490.0,161.1774,161.4819,161.043,161.4461,11490.0
2021-06-08 12:00:00,180.21,180.35,179.91,179.91,10593.0,161.4013,161.5267,161.1326,161.1326,10593.0
2021-06-08 12:30:00,179.95,180.0,179.77,179.99,7067.0,161.1684,161.2132,161.0072,161.2042,7067.0
2021-06-08 13:00:00,180.0,180.04,179.82,179.96,8693.0,161.2132,161.249,161.052,161.1774,8693.0
2021-06-08 13:30:00,179.93,180.05,179.87,179.88,8423.0,161.1505,161.258,161.0968,161.1057,8423.0
2021-06-08 14:00:00,179.87,180.0,179.86,179.93,5266.0,161.0968,161.2132,161.0878,161.1505,5266.0
2021-06-08 14:30:00,179.92,180.32,179.8,180.27,11881.0,161.1415,161.4998,161.0341,161.455,11881.0
2021-06-08 15:00:00,180.22,180.22,179.84,179.84,8621.0,161.4102,161.4102,161.0699,161.0699,8621.0
2021-06-08 15:30:00,179.85,179.94,179.66,179.66,30008.0,161.0788,161.1595,160.9087,160.9087,30008.0
2021-06-09 09:30:00,180.03,180.62,180.03,180.31,16374.0,161.2401,161.7685,161.2401,161.4908,16374.0
2021-06-09 10:00:00,180.31,180.37,180.1,180.26,5811.0,161.4908,161.5446,161.3028,161.4461,5811.0
2021-06-09 10:30:00,180.24,180.24,179.97,180.05,15483.0,161.4281,161.4281,161.1863,161.258,15483.0
2021-06-09 11:00:00,180.07,180.2,179.86,180.2,12899.0,161.2759,161.3923,161.0878,161.3923,12899.0
2021-06-09 11:30:00,180.12,180.26,180.08,180.14,5860.0,161.3207,161.4461,161.2848,161.3386,5860.0
2021-06-09 12:00:00,180.18,180.39,180.13,180.37,5436.0,161.3744,161.5625,161.3296,161.5446,5436.0
2021-06-09 12:30:00,180.4,180.76,180.37,180.73,8345.0,161.5714,161.8939,161.5446,161.867,8345.0
2021-06-09 13:00:00,180.73,180.73,180.52,180.58,5014.0,161.867,161.867,161.6789,161.7327,5014.0
2021-06-09 13:30:00,180.57,180.64,180.5,180.6,3869.0,161.7237,161.7864,161.661,161.7506,3869.0
2021-06-09 14:00:00,180.52,180.75,180.52,180.75,4498.0,161.6789,161.8849,161.6789,161.8849,4498.0
2021-06-09 14:30:00,180.74,180.8,180.56,180.64,11841.0,161.876,161.9297,161.7147,161.7864,11841.0
2021-06-09 15:00:00,180.63,180.72,180.39,180.44,9734.0,161.7774,161.858,161.5625,161.6073,9734.0
2021-06-09 15:30:00,180.4,180.59,180.35,180.54,25090.0,161.5714,161.7416,161.5267,161.6968,25090.0
2021-06-10 09:30:00,180.59,180.76,180.22,180.28,14799.0,161.7416,161.8939,161.4102,161.464,14799.0
2021-06-10 10:00:00,180.24,180.57,180.24,180.44,5728.0,161.4281,161.7237,161.4281,161.6073,5728.0
2021-06-10 10:30:00,180.44,180.49,179.83,179.85,14078.0,161.6073,161.6521,161.0609,161.0788,14078.0
2021-06-10 11:00:00,179.86,180.08,179.82,179.95,3851.0,161.0878,161.2848,161.052,161.1684,3851.0
2021-06-10 11:30:00,179.97,180.0,179.88,179.88,2900.0,161.1863,161.2132,161.1057,161.1057,2900.0
2021-06-10 12:00:00,179.99,180.07,179.83,180.03,4439.0,161.2042,161.2759,161.0609,161.2401,4439.0
2021-06-10 12:30:00,180.13,180.28,180.08,180.08,4344.0,161.3296,161.464,161.2848,161.2848,4344.0
2021-06-10 13:00:00,180.07,180.4,180.06,180.29,5134.0,161.2759,161.5714,161.2669,161.4729,5134.0
2021-06-10 13:30:00,180.28,180.55,180.2,180.55,8797.0,161.464,161.7058,161.3923,161.7058,8797.0
2021-06-10 14:00:00,180.55,180.55,180.25,180.31,10040.0,161.7058,161.7058,161.4371,161.4908,10040.0
2021-06-10 14:30:00,180.33,180.45,180.31,180.45,4419.0,161.5088,161.6162,161.4908,161.6162,4419.0
2021-06-10 15:00:00,180.5,180.5,180.22,180.36,7713.0,161.661,161.661,161.4102,161.5356,7713.0
2021-06-10 15:30:00,180.34,180.42,180.18,180.18,27785.0,161.5177,161.5894,161.3744,161.3744,27785.0
2021-06-11 09:30:00,180.74,180.99,180.57,180.9,14664.0,161.876,162.0999,161.7237,162.0193,14664.0
2021-06-11 10:00:00,180.75,180.81,180.51,180.68,3527.0,161.8849,161.9387,161.67,161.8222,3527.0
2021-06-11 10:30:00,180.7,180.88,180.6,180.81,6411.0,161.8401,162.0013,161.7506,161.9387,6411.0
2021-06-11 11:00:00,180.86,180.93,180.72,180.93,4038.0,161.9834,162.0461,161.858,162.0461,4038.0
2021-06-11 11:30:00,180.93,181.27,180.93,181.26,6006.0,162.0461,162.3506,162.0461,162.3417,6006.0
2021-06-11 12:00:00,181.26,181.4,181.14,181.14,9768.0,162.3417,162.4671,162.2342,162.2342,9768.0
2021-06-11 12:30:00,181.17,181.25,181.12,181.25,3244.0,162.2611,162.3327,162.2163,162.3327,3244.0
2021-06-11 13:00:00,181.31,181.4,181.21,181.21,2632.0,162.3865,162.4671,162.2969,162.2969,2632.0
2021-06-11 13:30:00,181.28,181.39,181.28,181.33,5088.0,162.3596,162.4581,162.3596,162.4044,5088.0
2021-06-11 14:00:00,181.33,181.33,181.12,181.26,6995.0,162.4044,162.4044,162.2163,162.3417,6995.0
2021-06-11 14:30:00,181.19,181.32,181.14,181.25,5376.0,162.279,162.3954,162.2342,162.3327,5376.0
2021-06-11 15:00:00,181.19,181.3,181.11,181.22,9562.0,162.279,162.3775,162.2073,162.3059,9562.0
2021-06-11 15:30:00,181.24,181.44,181.09,181.44,23095.0,162.3238,162.5029,162.1894,162.5029,23095.0
2021-06-14 09:30:00,181.0,181.0,179.86,179.9,23861.0,162.1088,162.1088,161.0878,161.1236,23861.0
2021-06-14 10:00:00,179.8,180.09,179.48,180.09,14498.0,161.0341,161.2938,160.7475,161.2938,14498.0
2021-06-14 10:30:00,180.16,180.53,180.07,180.37,5086.0,161.3565,161.6879,161.2759,161.5446,5086.0
2021-06-14 11:00:00,180.38,180.54,180.33,180.45,3314.0,161.5535,161.6968,161.5088,161.6162,3314.0
2021-06-14 11:30:00,180.47,180.48,180.38,180.43,6136.0,161.6341,161.6431,161.5535,161.5983,6136.0
2021-06-14 12:00:00,180.45,180.64,180.42,180.58,10973.0,161.6162,161.7864,161.5894,161.7327,10973.0
2021-06-14 12:30:00,180.5,180.55,180.43,180.55,3020.0,161.661,161.7058,161.5983,161.7058,3020.0
2021-06-14 13:00:00,180.54,180.59,180.5,180.5,3603.0,161.6968,161.7416,161.661,161.661,3603.0
2021-06-14 13:30:00,180.53,180.84,180.49,180.73,6059.0,161.6879,161.9655,161.6521,161.867,6059.0
2021-06-14 14:00:00,180.78,180.78,180.48,180.48,6198.0,161.9118,161.9118,161.6431,161.6431,6198.0
2021-06-14 14:30:00,180.5,180.53,180.33,180.38,4758.0,161.661,161.6879,161.5088,161.5535,4758.0
2021-06-14 15:00:00,180.38,180.48,180.3,180.39,6501.0,161.5535,161.6431,161.4819,161.5625,6501.0
2021-06-14 15:30:00,180.4,180.63,180.32,180.59,19637.0,161.5714,161.7774,161.4998,161.7416,19637.0
2021-06-15 09:30:00,182.65,182.78,181.9,182.01,27232.0,163.5866,163.703,162.9149,163.0134,27232.0
2021-06-15 10:00:00,182.0,182.1,181.77,182.03,7346.0,163.0045,163.094,162.7985,163.0313,7346.0
2021-06-15 10:30:00,182.02,182.03,181.78,181.82,4265.0,163.0224,163.0313,162.8074,162.8432,4265.0
2021-06-15 11:00:00,181.78,182.11,181.67,182.02,5309.0,162.8074,163.103,162.7089,163.0224,5309.0
2021-06-15 11:30:00,181.99,181.99,181.72,181.72,1540.0,162.9955,162.9955,162.7537,162.7537,1540.0
2021-06-15 12:00:00,181.75,181.97,181.69,181.94,2360.0,162.7805,162.9776,162.7268,162.9507,2360.0
2021-06-15 12:30:00,181.97,182.1,181.92,181.98,6143.0,162.9776,163.094,162.9328,162.9865,6143.0
2021-06-15 13:00:00,181.89,181.96,181.74,181.96,6784.0,162.9059,162.9686,162.7716,162.9686,6784.0
2021-06-15 13:30:00,182.05,182.38,182.03,182.38,4793.0,163.0492,163.3448,163.0313,163.3448,4793.0
2021-06-15 14:00:00,182.37,182.38,182.27,182.31,5557.0,163.3358,163.3448,163.2463,163.2821,5557.0
2021-06-15 14:30:00,182.3,182.47,182.23,182.38,10616.0,163.2731,163.4254,163.2104,163.3448,10616.0
2021-06-15 15:00:00,182.41,182.43,182.16,182.2,3351.0,163.3717,163.3896,163.1478,163.1836,3351.0
2021-06-15 15:30:00,182.19,182.45,182.15,182.45,27295.0,163.1746,163.4075,163.1388,163.4075,27295.0
2021-06-16 09:30:00,183.93,184.88,183.93,184.52,52278.0,164.733,165.5839,164.733,165.2614,52278.0
2021-06-16 10:00:00,184.46,184.65,184.28,184.54,10137.0,165.2077,165.3779,165.0465,165.2793,10137.0
2021-06-16 10:30:00,184.56,184.64,184.4,184.4,10883.0,165.2973,165.3689,165.154,165.154,10883.0
2021-06-16 11:00:00,184.34,184.39,184.05,184.15,11838.0,165.1002,165.145,164.8405,164.9301,11838.0
2021-06-16 11:30:00,184.19,184.33,184.05,184.22,17391.0,164.9659,165.0913,164.8405,164.9927,17391.0
2021-06-16 12:00:00,184.18,184.21,183.84,183.84,8585.0,164.9569,164.9838,164.6524,164.6524,8585.0
2021-06-16 12:30:00,183.92,183.99,183.85,183.93,3206.0,164.7241,164.7868,164.6614,164.733,3206.0
2021-06-16 13:00:00,183.94,183.96,183.83,183.87,6385.0,164.742,164.7599,164.6435,164.6793,6385.0
2021-06-16 13:30:00,183.94,184.16,183.91,184.15,15239.0,164.742,164.939,164.7151,164.9301,15239.0
2021-06-16 14:00:00,184.13,184.13,183.29,183.54,15674.0,164.9121,164.9121,164.1598,164.3837,15674.0
2021-06-16 14:30:00,183.41,183.61,183.1,183.44,10012.0,164.2673,164.4464,163.9896,164.2942,10012.0
2021-06-16 15:00:00,183.42,184.16,183.27,184.12,19296.0,164.2762,164.939,164.1419,164.9032,19296.0
2021-06-16 15:30:00,184.05,184.08,183.52,183.85,34296.0,164.8405,164.8674,164.3658,164.6614,34296.0
2021-06-17 09:30:00,185.0,185.38,184.6,185.0,26618.0,165.6913,166.0317,165.3331,165.6913,26618.0
2021-06-17 10:00:00,184.98,185.01,184.45,184.51,13160.0,165.6734,165.7003,165.1987,165.2525,13160.0
2021-06-17 10:30:00,184.51,184.79,184.32,184.59,26985.0,165.2525,165.5033,165.0823,165.3241,26985.0
2021-06-17 11:00:00,184.6,185.0,184.49,184.86,27196.0,165.3331,165.6913,165.2346,165.5659,27196.0
2021-06-17 11:30:00,184.84,185.01,184.61,184.72,8514.0,165.548,165.7003,165.342,165.4406,8514.0
2021-06-17 12:00:00,184.65,184.73,184.0,184.1,6840.0,165.3779,165.4495,164.7957,164.8853,6840.0
2021-06-17 12:30:00,184.12,184.51,184.12,184.5,5535.0,164.9032,165.2525,164.9032,165.2435,5535.0
2021-06-17 13:00:00,184.58,184.95,184.55,184.95,6596.0,165.3152,165.6466,165.2883,165.6466,6596.0
2021-06-17 13:30:00,184.82,184.96,184.69,184.69,2678.0,165.5301,165.6555,165.4137,165.4137,2678.0
2021-06-17 14:00:00,184.68,184.81,184.66,184.79,5961.0,165.4047,165.5212,165.3868,165.5033,5961.0
2021-06-17 14:30:00,184.76,184.89,184.6,184.7,7227.0,165.4764,165.5928,165.3331,165.4226,7227.0
2021-06-17 15:00:00,184.65,185.0,184.62,185.0,10532.0,165.3779,165.6913,165.351,165.6913,10532.0
2021-06-17 15:30:00,185.03,185.34,185.03,185.2,28566.0,165.7182,165.9959,165.7182,165.8705,28566.0
2021-06-18 09:30:00,177.89,178.38,176.78,176.81,91419.0,159.3234,159.7623,158.3293,158.3561,91419.0
2021-06-18 10:00:00,176.85,177.0,176.39,176.52,56464.0,158.392,158.5263,157.98,158.0964,56464.0
2021-06-18 10:30:00,176.43,177.0,176.31,176.56,23273.0,158.0158,158.5263,157.9083,158.1322,23273.0
2021-06-18 11:00:00,176.55,176.71,176.42,176.65,33284.0,158.1233,158.2666,158.0068,158.2128,33284.0
2021-06-18 11:30:00,176.64,177.74,176.64,177.68,62114.0,158.2039,159.1891,158.2039,159.1353,62114.0
2021-06-18 12:00:00,177.61,177.69,177.1,177.22,18974.0,159.0726,159.1443,158.6159,158.7233,18974.0
2021-06-18 12:30:00,177.15,177.23,177.0,177.02,18192.0,158.6607,158.7323,158.5263,158.5442,18192.0
2021-06-18 13:00:00,177.11,177.31,177.0,177.03,14476.0,158.6248,158.804,158.5263,158.5532,14476.0
2021-06-18 13:30:00,177.05,177.39,176.94,177.3,34002.0,158.5711,158.8756,158.4726,158.795,34002.0
2021-06-18 14:00:00,177.25,177.56,177.25,177.41,30264.0,158.7502,159.0279,158.7502,158.8935,30264.0
2021-06-18 14:30:00,177.32,177.43,176.89,176.92,21673.0,158.8129,158.9114,158.4278,158.4547,21673.0
2021-06-18 15:00:00,176.95,177.54,176.91,177.27,15390.0,158.4815,159.0099,158.4457,158.7681,15390.0
2021-06-18 15:30:00,177.22,177.53,176.91,177.02,75041.0,158.7233,159.001,158.4457,158.5442,75041.0
2021-06-21 09:30:00,177.0,178.33,176.5,178.33,37039.0,158.5263,159.7175,158.0785,159.7175,37039.0
2021-06-21 10:00:00,178.12,178.76,178.11,178.76,10722.0,159.5294,160.1026,159.5205,160.1026,10722.0
2021-06-21 10:30:00,178.77,179.23,178.77,179.21,16490.0,160.1116,160.5236,160.1116,160.5056,16490.0
2021-06-21 11:00:00,179.22,179.29,178.81,179.03,5849.0,160.5146,160.5773,160.1474,160.3444,5849.0
2021-06-21 11:30:00,179.12,179.27,179.03,179.13,4879.0,160.425,160.5594,160.3444,160.434,4879.0
2021-06-21 12:00:00,179.2,179.21,178.89,178.92,6096.0,160.4967,160.5056,160.219,160.2459,6096.0
2021-06-21 12:30:00,178.9,179.07,178.88,179.07,5867.0,160.228,160.3803,160.2101,160.3803,5867.0
2021-06-21 13:00:00,179.08,179.29,179.05,179.24,5663.0,160.3892,160.5773,160.3623,160.5325,5663.0
2021-06-21 13:30:00,179.3,179.41,179.18,179.19,5428.0,160.5863,160.6848,160.4788,160.4877,5428.0
2021-06-21 14:00:00,179.19,179.41,179.16,179.3,17609.0,160.4877,160.6848,160.4609,160.5863,17609.0
2021-06-21 14:30:00,179.27,179.31,179.08,179.16,10965.0,160.5594,160.5952,160.3892,160.4609,10965.0
2021-06-21 15:00:00,179.16,179.39,179.06,179.13,18176.0,160.4609,160.6669,160.3713,160.434,18176.0
2021-06-21 15:30:00,179.13,179.13,178.83,178.85,35833.0,160.434,160.434,160.1653,160.1832,35833.0
2021-06-22 09:30:00,180.06,180.06,179.05,179.26,12053.0,161.2669,161.2669,160.3623,160.5504,12053.0
2021-06-22 10:00:00,179.15,179.5,179.15,179.45,13666.0,160.4519,160.7654,160.4519,160.7206,13666.0
2021-06-22 10:30:00,179.42,179.55,179.15,179.44,5938.0,160.6937,160.8102,160.4519,160.7116,5938.0
2021-06-22 11:00:00,179.37,179.56,179.26,179.53,5624.0,160.6489,160.8191,160.5504,160.7922,5624.0
2021-06-22 11:30:00,179.63,179.63,179.39,179.43,2437.0,160.8818,160.8818,160.6669,160.7027,2437.0
2021-06-22 12:00:00,179.42,179.42,179.17,179.35,4085.0,160.6937,160.6937,160.4698,160.631,4085.0
2021-06-22 12:30:00,179.34,179.35,179.11,179.14,8299.0,160.6221,160.631,160.4161,160.443,8299.0
2021-06-22 13:00:00,179.11,179.11,178.84,178.97,10020.0,160.4161,160.4161,160.1743,160.2907,10020.0
2021-06-22 13:30:00,179.0,179.01,178.85,179.01,4516.0,160.3176,160.3265,160.1832,160.3265,4516.0
2021-06-22 14:00:00,178.92,179.0,178.83,179.0,3856.0,160.2459,160.3176,160.1653,160.3176,3856.0
2021-06-22 14:30:00,178.91,179.14,178.91,178.98,7449.0,160.237,160.443,160.237,160.2997,7449.0
2021-06-22 15:00:00,178.95,179.21,178.95,179.21,13554.0,160.2728,160.5056,160.2728,160.5056,13554.0
2021-06-22 15:30:00,179.21,179.41,179.06,179.4,52513.0,160.5056,160.6848,160.3713,160.6758,52513.0
2021-06-23 09:30:00,176.37,178.06,176.14,178.02,34883.0,157.9621,159.4757,157.7561,159.4398,34883.0
2021-06-23 10:00:00,178.0,178.15,177.93,177.99,28696.0,159.4219,159.5563,159.3592,159.413,28696.0
2021-06-23 10:30:00,177.95,178.25,177.9,178.14,26961.0,159.3772,159.6458,159.3324,159.5473,26961.0
2021-06-23 11:00:00,178.09,178.09,177.68,177.69,36676.0,159.5025,159.5025,159.1353,159.1443,36676.0
2021-06-23 11:30:00,177.63,177.77,177.41,177.59,13617.0,159.0906,159.2159,158.8935,159.0547,13617.0
2021-06-23 12:00:00,177.6,177.75,177.46,177.71,15989.0,159.0637,159.198,158.9383,159.1622,15989.0
2021-06-23 12:30:00,177.71,177.71,177.36,177.56,12331.0,159.1622,159.1622,158.8487,159.0279,12331.0
2021-06-23 13:00:00,177.55,178.06,177.53,177.83,56815.0,159.0189,159.4757,159.001,159.2697,56815.0
2021-06-23 13:30:00,177.81,178.0,177.72,178.0,9541.0,159.2518,159.4219,159.1712,159.4219,9541.0
2021-06-23 14:00:00,178.0,178.04,177.92,178.0,24732.0,159.4219,159.4578,159.3503,159.4219,24732.0
2021-06-23 14:30:00,178.0,178.05,177.85,177.91,20905.0,159.4219,159.4667,159.2876,159.3413,20905.0
2021-06-23 15:00:00,177.9,178.04,177.9,178.01,46031.0,159.3324,159.4578,159.3324,159.4309,46031.0
2021-06-23 15:30:00,178.0,178.02,177.53,177.68,74580.0,159.4219,159.4398,159.001,159.1353,74580.0
2021-06-24 09:30:00,178.38,178.38,177.8,178.1,16790.0,159.7623,159.7623,159.2428,159.5115,16790.0
2021-06-24 10:00:00,178.13,178.35,178.03,178.25,5811.0,159.5384,159.7354,159.4488,159.6458,5811.0
2021-06-24 10:30:00,178.28,178.3,177.84,177.93,6143.0,159.6727,159.6906,159.2786,159.3592,6143.0
2021-06-24 11:00:00,177.94,178.05,177.76,177.86,5182.0,159.3682,159.4667,159.207,159.2965,5182.0
2021-06-24 11:30:00,177.9,178.0,177.8,177.89,2750.0,159.3324,159.4219,159.2428,159.3234,2750.0
2021-06-24 12:00:00,177.81,177.86,177.73,177.75,4706.0,159.2518,159.2965,159.1801,159.198,4706.0
2021-06-24 12:30:00,177.69,177.81,177.55,177.73,4877.0,159.1443,159.2518,159.0189,159.1801,4877.0
2021-06-24 13:00:00,177.73,177.78,177.59,177.64,6475.0,159.1801,159.2249,159.0547,159.0995,6475.0
2021-06-24 13:30:00,177.63,177.76,177.56,177.72,3841.0,159.0906,159.207,159.0279,159.1712,3841.0
2021-06-24 14:00:00,177.73,177.79,177.71,177.75,4229.0,159.1801,159.2339,159.1622,159.198,4229.0
2021-06-24 14:30:00,177.75,177.85,177.67,177.67,5082.0,159.198,159.2876,159.1264,159.1264,5082.0
2021-06-24 15:00:00,177.73,177.94,177.69,177.78,10050.0,159.1801,159.3682,159.1443,159.2249,10050.0
2021-06-24 15:30:00,177.72,177.87,177.66,177.67,23922.0,159.1712,159.3055,159.1174,159.1264,23922.0
2021-06-25 09:30:00,177.99,178.36,177.79,178.26,12358.0,159.413,159.7444,159.2339,159.6548,12358.0
2021-06-25 10:00:00,178.24,178.66,178.24,178.54,10796.0,159.6369,160.0131,159.6369,159.9056,10796.0
2021-06-25 10:30:00,178.62,178.8,178.36,178.4,8200.0,159.9772,160.1384,159.7444,159.7802,8200.0
2021-06-25 11:00:00,178.41,178.64,178.3,178.51,4536.0,159.7891,159.9951,159.6906,159.8787,4536.0
2021-06-25 11:30:00,178.56,178.65,178.15,178.39,4575.0,159.9235,160.0041,159.5563,159.7712,4575.0
2021-06-25 12:00:00,178.27,178.56,178.27,178.41,4933.0,159.6638,159.9235,159.6638,159.7891,4933.0
2021-06-25 12:30:00,178.4,178.4,178.26,178.28,2843.0,159.7802,159.7802,159.6548,159.6727,2843.0
2021-06-25 13:00:00,178.3,178.34,178.26,178.34,3376.0,159.6906,159.7264,159.6548,159.7264,3376.0
2021-06-25 13:30:00,178.35,178.4,178.15,178.34,6051.0,159.7354,159.7802,159.5563,159.7264,6051.0
2021-06-25 14:00:00,178.29,178.4,178.27,178.28,3429.0,159.6817,159.7802,159.6638,159.6727,3429.0
2021-06-25 14:30:00,178.3,178.34,178.26,178.32,3945.0,159.6906,159.7264,159.6548,159.7085,3945.0
2021-06-25 15:00:00,178.33,178.38,178.29,178.32,7535.0,159.7175,159.7623,159.6817,159.7085,7535.0
2021-06-25 15:30:00,178.31,178.37,178.09,178.16,23039.0,159.6996,159.7533,159.5025,159.5652,23039.0
2021-06-28 09:30:00,177.65,177.8,176.94,177.28,16646.0,159.1085,159.2428,158.4726,158.7771,16646.0
2021-06-28 10:00:00,177.3,177.34,177.14,177.14,4879.0,158.795,158.8308,158.6517,158.6517,4879.0
2021-06-28 10:30:00,177.21,177.25,177.04,177.18,7138.0,158.7144,158.7502,158.5621,158.6875,7138.0
2021-06-28 11:00:00,177.06,177.24,176.96,176.96,6415.0,158.58,158.7413,158.4905,158.4905,6415.0
2021-06-28 11:30:00,176.88,177.13,176.77,177.04,10152.0,158.4188,158.6427,158.3203,158.5621,10152.0
2021-06-28 12:00:00,177.03,177.12,176.97,176.98,7405.0,158.5532,158.6338,158.4994,158.5084,7405.0
2021-06-28 12:30:00,176.93,176.98,176.88,176.9,3192.0,158.4636,158.5084,158.4188,158.4367,3192.0
2021-06-28 13:00:00,176.9,176.94,176.76,176.81,5145.0,158.4367,158.4726,158.3114,158.3561,5145.0
2021-06-28 13:30:00,176.8,177.17,176.76,177.17,15981.0,158.3472,158.6786,158.3114,158.6786,15981.0
2021-06-28 14:00:00,177.14,177.14,176.98,177.05,5370.0,158.6517,158.6517,158.5084,158.5711,5370.0
2021-06-28 14:30:00,177.05,177.25,177.02,177.12,16520.0,158.5711,158.7502,158.5442,158.6338,16520.0
2021-06-28 15:00:00,177.13,177.18,177.04,177.1,2794.0,158.6427,158.6875,158.5621,158.6159,2794.0
2021-06-28 15:30:00,177.09,177.31,177.0,177.0,35488.0,158.6069,158.804,158.5263,158.5263,35488.0
2021-06-29 09:30:00,176.4,177.19,176.4,176.9,14145.0,157.9889,158.6965,157.9889,158.4367,14145.0
2021-06-29 10:00:00,177.01,177.22,176.98,177.22,3676.0,158.5353,158.7233,158.5084,158.7233,3676.0
2021-06-29 10:30:00,177.37,177.37,177.08,177.3,3298.0,158.8577,158.8577,158.598,158.795,3298.0
2021-06-29 11:00:00,177.12,177.25,176.96,177.22,16983.0,158.6338,158.7502,158.4905,158.7233,16983.0
2021-06-29 11:30:00,177.16,177.34,177.16,177.24,3120.0,158.6696,158.8308,158.6696,158.7413,3120.0
2021-06-29 12:00:00,177.28,177.28,176.84,176.89,10898.0,158.7771,158.7771,158.383,158.4278,10898.0
2021-06-29 12:30:00,176.87,176.91,176.78,176.91,3212.0,158.4099,158.4457,158.3293,158.4457,3212.0
2021-06-29 13:00:00,176.91,176.91,176.72,176.86,6429.0,158.4457,158.4457,158.2755,158.4009,6429.0
2021-06-29 13:30:00,176.87,177.2,176.84,177.04,9028.0,158.4099,158.7054,158.383,158.5621,9028.0
2021-06-29 14:00:00,177.04,177.04,176.84,177.01,4771.0,158.5621,158.5621,158.383,158.5353,4771.0
2021-06-29 14:30:00,176.97,176.97,176.76,176.9,4021.0,158.4994,158.4994,158.3114,158.4367,4021.0
2021-06-29 15:00:00,176.87,176.95,176.81,176.86,6088.0,158.4099,158.4815,158.3561,158.4009,6088.0
2021-06-29 15:30:00,176.82,176.92,176.69,176.69,20070.0,158.3651,158.4547,158.2487,158.2487,20070.0
2021-06-30 09:30:00,175.48,176.22,175.2,176.08,30140.0,157.165,157.8277,156.9142,157.7023,30140.0
2021-06-30 10:00:00,176.2,176.2,175.92,176.09,16938.0,157.8098,157.8098,157.559,157.7113,16938.0
2021-06-30 10:30:00,176.03,176.25,175.76,175.88,5006.0,157.6575,157.8546,157.4157,157.5232,5006.0
2021-06-30 11:00:00,175.82,176.01,175.28,175.71,41128.0,157.4695,157.6396,156.9858,157.3709,41128.0
2021-06-30 11:30:00,175.92,175.97,175.38,175.44,9354.0,157.559,157.6038,157.0754,157.1291,9354.0
2021-06-30 12:00:00,175.41,175.41,175.25,175.3,4230.0,157.1023,157.1023,156.959,157.0037,4230.0
2021-06-30 12:30:00,175.25,175.3,175.13,175.17,6086.0,156.959,157.0037,156.8515,156.8873,6086.0
2021-06-30 13:00:00,175.12,175.24,175.03,175.12,5118.0,156.8425,156.95,156.7619,156.8425,5118.0
2021-06-30 13:30:00,175.16,175.16,175.04,175.05,6362.0,156.8783,156.8783,156.7709,156.7798,6362.0
2021-06-30 14:00:00,175.04,175.04,174.78,174.9,14063.0,156.7709,156.7709,156.538,156.6455,14063.0
2021-06-30 14:30:00,174.99,175.0,174.62,174.64,10080.0,156.7261,156.735,156.3947,156.4126,10080.0
2021-06-30 15:00:00,174.69,174.94,174.63,174.93,9707.0,156.4574,156.6813,156.4037,156.6724,9707.0
2021-06-30 15:30:00,174.89,175.15,174.79,174.8,36505.0,156.6365,156.8694,156.547,156.5559,36505.0
2021-07-01 09:30:00,174.71,174.96,174.6,174.89,9166.0,156.4753,156.6992,156.3768,156.6365,9166.0
2021-07-01 10:00:00,174.81,174.88,174.61,174.61,5310.0,156.5649,156.6276,156.3858,156.3858,5310.0
2021-07-01 10:30:00,174.55,174.72,174.35,174.72,15546.0,156.332,156.4843,156.1529,156.4843,15546.0
2021-07-01 11:00:00,174.81,174.81,174.47,174.62,5829.0,156.5649,156.5649,156.2604,156.3947,5829.0
2021-07-01 11:30:00,174.74,174.94,174.71,174.79,4851.0,156.5022,156.6813,156.4753,156.547,4851.0
2021-07-01 12:00:00,174.8,174.9,174.52,174.53,5554.0,156.5559,156.6455,156.3051,156.3141,5554.0
2021-07-01 12:30:00,174.61,174.97,174.57,174.8,6985.0,156.3858,156.7082,156.3499,156.5559,6985.0
2021-07-01 13:00:00,174.77,175.1,174.76,174.84,8138.0,156.5291,156.8246,156.5201,156.5917,8138.0
2021-07-01 13:30:00,174.85,175.2,174.84,175.05,4882.0,156.6007,156.9142,156.5917,156.7798,4882.0
2021-07-01 14:00:00,174.95,175.15,174.84,175.09,9259.0,156.6903,156.8694,156.5917,156.8157,9259.0
2021-07-01 14:30:00,175.12,175.32,175.12,175.32,9718.0,156.8425,157.0217,156.8425,157.0217,9718.0
2021-07-01 15:00:00,175.27,175.41,175.25,175.36,4736.0,156.9769,157.1023,156.959,157.0575,4736.0
2021-07-01 15:30:00,175.38,175.58,175.22,175.39,27729.0,157.0754,157.2545,156.9321,157.0843,27729.0
2021-07-02 09:30:00,176.39,176.78,175.84,176.3,15415.0,157.98,158.3293,157.4874,157.8994,15415.0
2021-07-02 10:00:00,176.36,176.46,175.94,176.27,5675.0,157.9531,158.0427,157.5769,157.8725,5675.0
2021-07-02 10:30:00,176.28,176.5,176.27,176.5,6256.0,157.8815,158.0785,157.8725,158.0785,6256.0
2021-07-02 11:00:00,176.56,176.84,176.45,176.55,10925.0,158.1322,158.383,158.0337,158.1233,10925.0
2021-07-02 11:30:00,176.61,176.82,176.61,176.7,8723.0,158.177,158.3651,158.177,158.2576,8723.0
2021-07-02 12:00:00,176.68,176.84,176.57,176.78,5946.0,158.2397,158.383,158.1412,158.3293,5946.0
2021-07-02 12:30:00,176.74,176.74,176.29,176.44,9598.0,158.2934,158.2934,157.8904,158.0248,9598.0
2021-07-02 13:00:00,176.49,176.52,176.22,176.36,15043.0,158.0695,158.0964,157.8277,157.9531,15043.0
2021-07-02 13:30:00,176.37,176.41,176.3,176.36,6787.0,157.9621,157.9979,157.8994,157.9531,6787.0
2021-07-02 14:00:00,176.34,176.46,176.34,176.42,8643.0,157.9352,158.0427,157.9352,158.0068,8643.0
2021-07-02 14:30:00,176.39,176.46,176.25,176.34,7488.0,157.98,158.0427,157.8546,157.9352,7488.0
2021-07-02 15:00:00,176.32,176.39,176.13,176.16,8279.0,157.9173,157.98,157.7471,157.774,8279.0
2021-07-02 15:30:00,176.15,176.17,175.99,176.03,31384.0,157.765,157.7829,157.6217,157.6575,31384.0
2021-07-06 09:30:00,176.07,176.47,175.4,175.5,14018.0,157.6934,158.0516,157.0933,157.1829,14018.0
2021-07-06 10:00:00,175.45,175.45,174.8,174.89,8005.0,157.1381,157.1381,156.5559,156.6365,8005.0
2021-07-06 10:30:00,174.84,174.84,173.78,173.87,17233.0,156.5917,156.5917,155.6424,155.723,17233.0
2021-07-06 11:00:00,173.9,174.12,173.67,174.12,17866.0,155.7499,155.9469,155.5439,155.9469,17866.0
2021-07-06 11:30:00,174.19,174.25,173.9,173.93,13006.0,156.0096,156.0633,155.7499,155.7767,13006.0
2021-07-06 12:00:00,173.96,173.96,173.4,173.67,11178.0,155.8036,155.8036,155.302,155.5439,11178.0
2021-07-06 12:30:00,173.66,173.95,173.59,173.92,9315.0,155.5349,155.7946,155.4722,155.7678,9315.0
2021-07-06 13:00:00,173.96,174.26,173.96,174.2,4742.0,155.8036,156.0723,155.8036,156.0185,4742.0
2021-07-06 13:30:00,174.17,174.32,174.09,174.32,7984.0,155.9917,156.126,155.92,156.126,7984.0
2021-07-06 14:00:00,174.33,174.33,174.05,174.12,35990.0,156.135,156.135,155.8842,155.9469,35990.0
2021-07-06 14:30:00,174.04,174.49,174.04,174.49,9213.0,155.8752,156.2783,155.8752,156.2783,9213.0
2021-07-06 15:00:00,174.43,174.66,174.43,174.56,6624.0,156.2245,156.4305,156.2245,156.341,6624.0
2021-07-06 15:30:00,174.62,174.95,174.5,174.91,46242.0,156.3947,156.6903,156.2872,156.6544,46242.0
2021-07-07 09:30:00,175.77,175.87,175.29,175.29,8860.0,157.4247,157.5142,156.9948,156.9948,8860.0
2021-07-07 10:00:00,175.53,175.53,174.93,174.93,2122.0,157.2097,157.2097,156.6724,156.6724,2122.0
2021-07-07 10:30:00,174.86,174.91,174.57,174.86,6987.0,156.6097,156.6544,156.3499,156.6097,6987.0
2021-07-07 11:00:00,174.83,175.17,174.76,175.02,3666.0,156.5828,156.8873,156.5201,156.753,3666.0
2021-07-07 11:30:00,175.2,175.38,175.03,175.03,5563.0,156.9142,157.0754,156.7619,156.7619,5563.0
2021-07-07 12:00:00,175.16,175.46,175.12,175.46,5649.0,156.8783,157.147,156.8425,157.147,5649.0
2021-07-07 12:30:00,175.46,175.47,175.32,175.4,2694.0,157.147,157.156,157.0217,157.0933,2694.0
2021-07-07 13:00:00,175.48,175.48,175.22,175.22,1401.0,157.165,157.165,156.9321,156.9321,1401.0
2021-07-07 13:30:00,175.28,175.48,175.22,175.44,6617.0,156.9858,157.165,156.9321,157.1291,6617.0
2021-07-07 14:00:00,175.5,175.69,175.41,175.63,4906.0,157.1829,157.353,157.1023,157.2993,4906.0
2021-07-07 14:30:00,175.57,175.57,175.3,175.47,2752.0,157.2456,157.2456,157.0037,157.156,2752.0
2021-07-07 15:00:00,175.47,175.51,175.38,175.44,3598.0,157.156,157.1918,157.0754,157.1291,3598.0
2021-07-07 15:30:00,175.49,175.66,175.41,175.66,21759.0,157.1739,157.3262,157.1023,157.3262,21759.0
2021-07-08 09:30:00,173.17,173.61,173.05,173.45,19343.0,155.096,155.4901,154.9886,155.3468,19343.0
2021-07-08 10:00:00,173.41,173.52,173.11,173.31,7044.0,155.311,155.4095,155.0423,155.2214,7044.0
2021-07-08 10:30:00,173.38,173.61,173.34,173.51,4472.0,155.2841,155.4901,155.2483,155.4006,4472.0
2021-07-08 11:00:00,173.33,173.88,173.31,173.88,4163.0,155.2393,155.7319,155.2214,155.7319,4163.0
2021-07-08 11:30:00,173.91,174.38,173.86,174.3,3148.0,155.7588,156.1798,155.714,156.1081,3148.0
2021-07-08 12:00:00,174.28,174.46,174.21,174.23,3940.0,156.0902,156.2514,156.0275,156.0454,3940.0
2021-07-08 12:30:00,174.32,174.63,174.32,174.5,4609.0,156.126,156.4037,156.126,156.2872,4609.0
2021-07-08 13:00:00,174.44,174.44,174.19,174.38,2550.0,156.2335,156.2335,156.0096,156.1798,2550.0
2021-07-08 13:30:00,174.39,174.39,174.02,174.04,4309.0,156.1887,156.1887,155.8573,155.8752,4309.0
2021-07-08 14:00:00,174.06,174.07,173.7,173.7,5141.0,155.8932,155.9021,155.5707,155.5707,5141.0
2021-07-08 14:30:00,173.65,173.94,173.65,173.87,6596.0,155.5259,155.7857,155.5259,155.723,6596.0
2021-07-08 15:00:00,173.94,174.13,173.74,174.03,7771.0,155.7857,155.9559,155.6066,155.8663,7771.0
2021-07-08 15:30:00,173.97,174.38,173.74,174.22,47228.0,155.8126,156.1798,155.6066,156.0365,47228.0
2021-07-09 09:30:00,177.66,178.73,177.65,178.5,39920.0,159.1174,160.0757,159.1085,159.8697,39920.0
2021-07-09 10:00:00,178.52,178.69,177.73,177.8,28597.0,159.8877,160.0399,159.1801,159.2428,28597.0
2021-07-09 10:30:00,177.86,178.15,177.72,178.05,11710.0,159.2965,159.5563,159.1712,159.4667,11710.0
2021-07-09 11:00:00,178.09,178.2,177.93,177.99,3907.0,159.5025,159.6011,159.3592,159.413,3907.0
2021-07-09 11:30:00,177.99,178.12,177.89,177.94,3024.0,159.413,159.5294,159.3234,159.3682,3024.0
2021-07-09 12:00:00,177.98,178.33,177.93,178.28,6301.0,159.404,159.7175,159.3592,159.6727,6301.0
2021-07-09 12:30:00,178.26,178.29,178.13,178.14,3603.0,159.6548,159.6817,159.5384,159.5473,3603.0
2021-07-09 13:00:00,178.12,178.47,178.12,178.32,9951.0,159.5294,159.8429,159.5294,159.7085,9951.0
2021-07-09 13:30:00,178.31,178.53,178.29,178.47,8260.0,159.6996,159.8966,159.6817,159.8429,8260.0
2021-07-09 14:00:00,178.44,178.56,178.34,178.44,6909.0,159.816,159.9235,159.7264,159.816,6909.0
2021-07-09 14:30:00,178.43,178.52,178.36,178.47,5041.0,159.8071,159.8877,159.7444,159.8429,5041.0
2021-07-09 15:00:00,178.49,178.51,178.31,178.35,10572.0,159.8608,159.8787,159.6996,159.7354,10572.0
2021-07-09 15:30:00,178.36,178.36,177.66,177.78,70384.0,159.7444,159.7444,159.1174,159.2249,70384.0
2021-07-12 09:30:00,177.79,177.79,177.04,177.7,12622.0,159.2339,159.2339,158.5621,159.1532,12622.0
2021-07-12 10:00:00,177.89,178.47,177.81,178.47,18317.0,159.3234,159.8429,159.2518,159.8429,18317.0
2021-07-12 10:30:00,178.46,179.08,178.45,178.83,14226.0,159.8339,160.3892,159.825,160.1653,14226.0
2021-07-12 11:00:00,178.79,179.08,178.74,179.06,5650.0,160.1295,160.3892,160.0847,160.3713,5650.0
2021-07-12 11:30:00,179.06,179.06,178.72,178.78,3034.0,160.3713,160.3713,160.0668,160.1205,3034.0
2021-07-12 12:00:00,178.88,179.22,178.88,179.22,4792.0,160.2101,160.5146,160.2101,160.5146,4792.0
2021-07-12 12:30:00,179.21,179.24,179.04,179.13,4298.0,160.5056,160.5325,160.3534,160.434,4298.0
2021-07-12 13:00:00,179.19,179.38,179.18,179.37,6009.0,160.4877,160.6579,160.4788,160.6489,6009.0
2021-07-12 13:30:00,179.31,179.41,179.31,179.32,1622.0,160.5952,160.6848,160.5952,160.6042,1622.0
2021-07-12 14:00:00,179.28,179.28,178.91,178.99,5860.0,160.5683,160.5683,160.237,160.3086,5860.0
2021-07-12 14:30:00,179.04,179.28,179.01,179.2,4837.0,160.3534,160.5683,160.3265,160.4967,4837.0
2021-07-12 15:00:00,179.17,179.29,179.03,179.24,7793.0,160.4698,160.5773,160.3444,160.5325,7793.0
2021-07-12 15:30:00,179.27,179.27,178.9,178.93,18776.0,160.5594,160.5594,160.228,160.2549,18776.0
2021-07-13 09:30:00,178.99,178.99,178.35,178.58,10095.0,160.3086,160.3086,159.7354,159.9414,10095.0
2021-07-13 10:00:00,178.57,178.66,178.33,178.51,5423.0,159.9324,160.0131,159.7175,159.8787,5423.0
2021-07-13 10:30:00,178.49,178.9,178.45,178.56,12237.0,159.8608,160.228,159.825,159.9235,12237.0
2021-07-13 11:00:00,178.61,178.9,178.5,178.89,6025.0,159.9683,160.228,159.8697,160.219,6025.0
2021-07-13 11:30:00,178.84,179.25,178.8,179.12,8273.0,160.1743,160.5415,160.1384,160.425,8273.0
2021-07-13 12:00:00,179.19,179.37,179.1,179.34,7372.0,160.4877,160.6489,160.4071,160.6221,7372.0
2021-07-13 12:30:00,179.35,179.46,179.17,179.34,3250.0,160.631,160.7296,160.4698,160.6221,3250.0
2021-07-13 13:00:00,179.36,179.37,179.03,179.17,6798.0,160.64,160.6489,160.3444,160.4698,6798.0
2021-07-13 13:30:00,179.19,179.29,178.99,179.11,32651.0,160.4877,160.5773,160.3086,160.4161,32651.0
2021-07-13 14:00:00,179.07,179.08,178.6,178.78,9770.0,160.3803,160.3892,159.9593,160.1205,9770.0
2021-07-13 14:30:00,178.74,178.91,178.53,178.9,12500.0,160.0847,160.237,159.8966,160.228,12500.0
2021-07-13 15:00:00,178.96,179.0,178.77,178.86,12350.0,160.2817,160.3176,160.1116,160.1922,12350.0
2021-07-13 15:30:00,178.89,179.22,178.8,179.17,71199.0,160.219,160.5146,160.1384,160.4698,71199.0
2021-07-14 09:30:00,180.37,180.81,179.97,180.75,15198.0,161.5446,161.9387,161.1863,161.8849,15198.0
2021-07-14 10:00:00,180.67,180.96,180.55,180.74,9662.0,161.8133,162.073,161.7058,161.876,9662.0
2021-07-14 10:30:00,180.72,180.99,180.56,180.64,17341.0,161.858,162.0999,161.7147,161.7864,17341.0
2021-07-14 11:00:00,180.6,180.6,180.09,180.09,21054.0,161.7506,161.7506,161.2938,161.2938,21054.0
2021-07-14 11:30:00,180.2,180.26,179.56,179.68,11509.0,161.3923,161.4461,160.8191,160.9266,11509.0
2021-07-14 12:00:00,179.62,180.0,179.62,180.0,10800.0,160.8729,161.2132,160.8729,161.2132,10800.0
2021-07-14 12:30:00,179.96,180.04,179.8,179.91,5879.0,161.1774,161.249,161.0341,161.1326,5879.0
2021-07-14 13:00:00,179.96,179.96,179.71,179.79,5287.0,161.1774,161.1774,160.9535,161.0251,5287.0
2021-07-14 13:30:00,179.84,180.09,179.84,180.0,7471.0,161.0699,161.2938,161.0699,161.2132,7471.0
2021-07-14 14:00:00,179.95,180.24,179.95,180.2,4870.0,161.1684,161.4281,161.1684,161.3923,4870.0
2021-07-14 14:30:00,180.12,180.15,179.94,179.96,5746.0,161.3207,161.3475,161.1595,161.1774,5746.0
2021-07-14 15:00:00,180.08,180.11,179.9,180.08,6031.0,161.2848,161.3117,161.1236,161.2848,6031.0
2021-07-14 15:30:00,180.02,180.16,179.88,180.01,26812.0,161.2311,161.3565,161.1057,161.2221,26812.0
2021-07-15 09:30:00,178.71,178.94,178.26,178.92,10521.0,160.0578,160.2638,159.6548,160.2459,10521.0
2021-07-15 10:00:00,178.96,179.09,178.63,178.88,12444.0,160.2817,160.3982,159.9862,160.2101,12444.0
2021-07-15 10:30:00,178.88,179.14,178.77,179.14,4706.0,160.2101,160.443,160.1116,160.443,4706.0
2021-07-15 11:00:00,179.14,179.15,178.8,178.92,2655.0,160.443,160.4519,160.1384,160.2459,2655.0
2021-07-15 11:30:00,178.96,179.33,178.96,179.2,3811.0,160.2817,160.6131,160.2817,160.4967,3811.0
2021-07-15 12:00:00,179.16,179.2,178.87,179.09,8183.0,160.4609,160.4967,160.2011,160.3982,8183.0
2021-07-15 12:30:00,179.17,179.27,179.07,179.14,4135.0,160.4698,160.5594,160.3803,160.443,4135.0
2021-07-15 13:00:00,179.11,179.15,178.94,179.03,5779.0,160.4161,160.4519,160.2638,160.3444,5779.0
2021-07-15 13:30:00,178.97,179.01,178.66,178.72,5063.0,160.2907,160.3265,160.0131,160.0668,5063.0
2021-07-15 14:00:00,178.62,178.92,178.62,178.92,9505.0,159.9772,160.2459,159.9772,160.2459,9505.0
2021-07-15 14:30:00,178.8,179.04,178.56,179.04,7400.0,160.1384,160.3534,159.9235,160.3534,7400.0
2021-07-15 15:00:00,179.08,179.19,178.89,179.01,8481.0,160.3892,160.4877,160.219,160.3265,8481.0
2021-07-15 15:30:00,179.02,179.07,178.81,178.93,28488.0,160.3355,160.3803,160.1474,160.2549,28488.0
2021-07-16 09:30:00,179.28,179.28,178.26,178.34,15286.0,160.5683,160.5683,159.6548,159.7264,15286.0
2021-07-16 10:00:00,178.26,178.57,177.72,177.86,8814.0,159.6548,159.9324,159.1712,159.2965,8814.0
2021-07-16 10:30:00,177.88,178.0,177.38,178.0,5277.0,159.3145,159.4219,158.8666,159.4219,5277.0
2021-07-16 11:00:00,177.93,177.99,177.73,177.84,6602.0,159.3592,159.413,159.1801,159.2786,6602.0
2021-07-16 11:30:00,177.81,178.01,177.74,178.01,3781.0,159.2518,159.4309,159.1891,159.4309,3781.0
2021-07-16 12:00:00,178.1,178.33,178.01,178.18,3759.0,159.5115,159.7175,159.4309,159.5831,3759.0
2021-07-16 12:30:00,178.14,178.32,178.14,178.32,2962.0,159.5473,159.7085,159.5473,159.7085,2962.0
2021-07-16 13:00:00,178.34,178.64,178.34,178.54,5487.0,159.7264,159.9951,159.7264,159.9056,5487.0
2021-07-16 13:30:00,178.55,178.59,178.14,178.22,4183.0,159.9145,159.9504,159.5473,159.619,4183.0
2021-07-16 14:00:00,178.14,178.33,178.03,178.24,3612.0,159.5473,159.7175,159.4488,159.6369,3612.0
2021-07-16 14:30:00,178.18,178.24,178.06,178.15,6017.0,159.5831,159.6369,159.4757,159.5563,6017.0
2021-07-16 15:00:00,178.17,178.17,177.44,177.58,12025.0,159.5742,159.5742,158.9204,159.0458,12025.0
2021-07-16 15:30:00,177.63,178.22,177.63,178.21,41458.0,159.0906,159.619,159.0906,159.61,41458.0
2021-07-19 09:30:00,176.68,176.99,175.02,175.64,24616.0,158.2397,158.5174,156.753,157.3083,24616.0
2021-07-19 10:00:00,175.37,175.39,174.03,174.75,18946.0,157.0664,157.0843,155.8663,156.5111,18946.0
2021-07-19 10:30:00,174.81,175.4,174.69,175.12,5391.0,156.5649,157.0933,156.4574,156.8425,5391.0
2021-07-19 11:00:00,175.13,175.33,174.89,175.27,14325.0,156.8515,157.0306,156.6365,156.9769,14325.0
2021-07-19 11:30:00,175.3,175.58,175.25,175.45,7446.0,157.0037,157.2545,156.959,157.1381,7446.0
2021-07-19 12:00:00,175.52,175.52,175.03,175.16,8885.0,157.2008,157.2008,156.7619,156.8783,8885.0
2021-07-19 12:30:00,175.09,175.23,174.94,175.12,8140.0,156.8157,156.941,156.6813,156.8425,8140.0
2021-07-19 13:00:00,175.24,175.41,175.03,175.13,4558.0,156.95,157.1023,156.7619,156.8515,4558.0
2021-07-19 13:30:00,175.06,175.28,175.01,175.18,4639.0,156.7888,156.9858,156.744,156.8963,4639.0
2021-07-19 14:00:00,175.2,175.56,175.15,175.44,5522.0,156.9142,157.2366,156.8694,157.1291,5522.0
2021-07-19 14:30:00,175.38,175.5,175.14,175.37,9147.0,157.0754,157.1829,156.8604,157.0664,9147.0
2021-07-19 15:00:00,175.38,175.62,175.28,175.43,9885.0,157.0754,157.2903,156.9858,157.1202,9885.0
2021-07-19 15:30:00,175.35,176.35,175.31,176.3,40855.0,157.0485,157.9441,157.0127,157.8994,40855.0
2021-07-20 09:30:00,176.14,177.34,175.79,177.09,7760.0,157.7561,158.8308,157.4426,158.6069,7760.0
2021-07-20 10:00:00,176.88,177.53,176.88,177.26,8431.0,158.4188,159.001,158.4188,158.7592,8431.0
2021-07-20 10:30:00,177.26,177.31,177.03,177.3,5719.0,158.7592,158.804,158.5532,158.795,5719.0
2021-07-20 11:00:00,177.29,177.44,176.95,176.95,3830.0,158.786,158.9204,158.4815,158.4815,3830.0
2021-07-20 11:30:00,176.9,177.5,176.87,177.45,6738.0,158.4367,158.9741,158.4099,158.9293,6738.0
2021-07-20 12:00:00,177.59,177.83,177.31,177.76,7899.0,159.0547,159.2697,158.804,159.207,7899.0
2021-07-20 12:30:00,177.81,177.97,177.77,177.84,3189.0,159.2518,159.3951,159.2159,159.2786,3189.0
2021-07-20 13:00:00,177.84,177.84,177.5,177.6,2055.0,159.2786,159.2786,158.9741,159.0637,2055.0
2021-07-20 13:30:00,177.65,177.82,177.63,177.81,1670.0,159.1085,159.2607,159.0906,159.2518,1670.0
2021-07-20 14:00:00,177.88,178.14,177.85,178.04,4323.0,159.3145,159.5473,159.2876,159.4578,4323.0
2021-07-20 14:30:00,178.06,178.14,177.95,178.0,3525.0,159.4757,159.5473,159.3772,159.4219,3525.0
2021-07-20 15:00:00,177.98,178.37,177.89,178.19,6168.0,159.404,159.7533,159.3234,159.5921,6168.0
2021-07-20 15:30:00,178.24,178.3,177.82,178.11,31864.0,159.6369,159.6906,159.2607,159.5205,31864.0
2021-07-21 09:30:00,178.18,179.43,177.78,179.35,11921.0,159.5831,160.7027,159.2249,160.631,11921.0
2021-07-21 10:00:00,179.36,179.63,178.86,178.86,9159.0,160.64,160.8818,160.1922,160.1922,9159.0
2021-07-21 10:30:00,178.69,179.35,178.54,179.34,10507.0,160.0399,160.631,159.9056,160.6221,10507.0
2021-07-21 11:00:00,179.35,179.56,179.25,179.31,5904.0,160.631,160.8191,160.5415,160.5952,5904.0
2021-07-21 11:30:00,179.31,179.67,179.31,179.66,4022.0,160.5952,160.9176,160.5952,160.9087,4022.0
2021-07-21 12:00:00,179.66,179.86,179.57,179.85,7327.0,160.9087,161.0878,160.8281,161.0788,7327.0
2021-07-21 12:30:00,179.84,179.85,179.52,179.61,5734.0,161.0699,161.0788,160.7833,160.8639,5734.0
2021-07-21 13:00:00,179.59,179.81,179.59,179.78,6133.0,160.846,161.043,160.846,161.0162,6133.0
2021-07-21 13:30:00,179.75,179.84,179.65,179.75,5069.0,160.9893,161.0699,160.8997,160.9893,5069.0
2021-07-21 14:00:00,179.74,179.78,179.63,179.72,5186.0,160.9803,161.0162,160.8818,160.9624,5186.0
2021-07-21 14:30:00,179.68,179.85,179.64,179.81,3825.0,160.9266,161.0788,160.8908,161.043,3825.0
2021-07-21 15:00:00,179.75,179.93,179.7,179.72,9174.0,160.9893,161.1505,160.9445,160.9624,9174.0
2021-07-21 15:30:00,179.74,179.81,179.44,179.68,27740.0,160.9803,161.043,160.7116,160.9266,27740.0
2021-07-22 09:30:00,179.99,180.19,178.9,179.0,17465.0,161.2042,161.3834,160.228,160.3176,17465.0
2021-07-22 10:00:00,179.05,179.13,178.53,178.77,11499.0,160.3623,160.434,159.8966,160.1116,11499.0
2021-07-22 10:30:00,178.96,179.13,178.7,179.07,23156.0,160.2817,160.434,160.0489,160.3803,23156.0
2021-07-22 11:00:00,179.0,179.07,178.88,178.93,6500.0,160.3176,160.3803,160.2101,160.2549,6500.0
2021-07-22 11:30:00,178.9,179.0,178.7,178.79,3350.0,160.228,160.3176,160.0489,160.1295,3350.0
2021-07-22 12:00:00,178.83,178.83,178.34,178.47,14076.0,160.1653,160.1653,159.7264,159.8429,14076.0
2021-07-22 12:30:00,178.43,178.97,178.22,178.73,38133.0,159.8071,160.2907,159.619,160.0757,38133.0
2021-07-22 13:00:00,178.71,178.83,178.32,178.34,16471.0,160.0578,160.1653,159.7085,159.7264,16471.0
2021-07-22 13:30:00,178.34,178.77,178.34,178.63,32324.0,159.7264,160.1116,159.7264,159.9862,32324.0
2021-07-22 14:00:00,178.72,178.96,178.63,178.83,6049.0,160.0668,160.2817,159.9862,160.1653,6049.0
2021-07-22 14:30:00,178.83,178.93,178.77,178.87,7568.0,160.1653,160.2549,160.1116,160.2011,7568.0
2021-07-22 15:00:00,178.88,178.92,178.57,178.58,10328.0,160.2101,160.2459,159.9324,159.9414,10328.0
2021-07-22 15:30:00,178.48,178.57,177.94,177.99,48386.0,159.8518,159.9324,159.3682,159.413,48386.0
2021-07-23 09:30:00,179.14,179.16,178.66,178.99,11465.0,160.443,160.4609,160.0131,160.3086,11465.0
2021-07-23 10:00:00,179.14,179.16,178.82,178.94,6644.0,160.443,160.4609,160.1564,160.2638,6644.0
2021-07-23 10:30:00,178.94,179.33,178.92,179.28,6851.0,160.2638,160.6131,160.2459,160.5683,6851.0
2021-07-23 11:00:00,179.27,179.77,179.26,179.77,7000.0,160.5594,161.0072,160.5504,161.0072,7000.0
2021-07-23 11:30:00,179.77,179.9,179.7,179.78,7443.0,161.0072,161.1236,160.9445,161.0162,7443.0
2021-07-23 12:00:00,179.82,179.97,179.75,179.96,5792.0,161.052,161.1863,160.9893,161.1774,5792.0
2021-07-23 12:30:00,179.94,179.98,179.85,179.85,5906.0,161.1595,161.1953,161.0788,161.0788,5906.0
2021-07-23 13:00:00,179.9,180.17,179.9,180.1,15003.0,161.1236,161.3654,161.1236,161.3028,15003.0
2021-07-23 13:30:00,180.12,180.13,179.9,180.05,4472.0,161.3207,161.3296,161.1236,161.258,4472.0
2021-07-23 14:00:00,180.04,180.14,179.96,179.99,3743.0,161.249,161.3386,161.1774,161.2042,3743.0
2021-07-23 14:30:00,180.0,180.0,179.72,179.88,9669.0,161.2132,161.2132,160.9624,161.1057,9669.0
2021-07-23 15:00:00,179.83,180.18,179.75,180.12,15233.0,161.0609,161.3744,160.9893,161.3207,15233.0
2021-07-23 15:30:00,180.16,180.44,179.83,179.86,37352.0,161.3565,161.6073,161.0609,161.0878,37352.0
2021-07-26 09:30:00,179.23,179.59,178.98,179.42,17041.0,160.5236,160.846,160.2997,160.6937,17041.0
2021-07-26 10:00:00,179.43,179.66,179.22,179.23,9759.0,160.7027,160.9087,160.5146,160.5236,9759.0
2021-07-26 10:30:00,179.11,179.45,178.84,179.32,5301.0,160.4161,160.7206,160.1743,160.6042,5301.0
2021-07-26 11:00:00,179.41,179.45,179.29,179.45,3592.0,160.6848,160.7206,160.5773,160.7206,3592.0
2021-07-26 11:30:00,179.38,179.61,179.38,179.56,2700.0,160.6579,160.8639,160.6579,160.8191,2700.0
2021-07-26 12:00:00,179.51,179.53,179.32,179.35,3257.0,160.7743,160.7922,160.6042,160.631,3257.0
2021-07-26 12:30:00,179.35,179.48,179.35,179.43,6015.0,160.631,160.7475,160.631,160.7027,6015.0
2021-07-26 13:00:00,179.55,179.67,179.49,179.67,4057.0,160.8102,160.9176,160.7564,160.9176,4057.0
2021-07-26 13:30:00,179.65,179.65,179.42,179.58,5385.0,160.8997,160.8997,160.6937,160.837,5385.0
2021-07-26 14:00:00,179.53,179.66,179.49,179.58,5216.0,160.7922,160.9087,160.7564,160.837,5216.0
2021-07-26 14:30:00,179.64,179.78,179.55,179.61,3024.0,160.8908,161.0162,160.8102,160.8639,3024.0
2021-07-26 15:00:00,179.65,179.7,179.46,179.46,9218.0,160.8997,160.9445,160.7296,160.7296,9218.0
2021-07-26 15:30:00,179.46,179.63,179.29,179.48,23722.0,160.7296,160.8818,160.5773,160.7475,23722.0
2021-07-27 09:30:00,179.06,179.06,178.67,178.7,5349.0,160.3713,160.3713,160.022,160.0489,5349.0
2021-07-27 10:00:00,178.72,178.72,178.36,178.53,5011.0,160.0668,160.0668,159.7444,159.8966,5011.0
2021-07-27 10:30:00,178.68,178.8,178.51,178.77,5786.0,160.031,160.1384,159.8787,160.1116,5786.0
2021-07-27 11:00:00,178.69,178.94,178.5,178.55,4617.0,160.0399,160.2638,159.8697,159.9145,4617.0
2021-07-27 11:30:00,178.53,178.56,178.1,178.24,10410.0,159.8966,159.9235,159.5115,159.6369,10410.0
2021-07-27 12:00:00,178.2,178.27,178.05,178.05,6475.0,159.6011,159.6638,159.4667,159.4667,6475.0
2021-07-27 12:30:00,178.1,178.1,177.8,177.81,7281.0,159.5115,159.5115,159.2428,159.2518,7281.0
2021-07-27 13:00:00,177.81,177.91,177.71,177.72,5072.0,159.2518,159.3413,159.1622,159.1712,5072.0
2021-07-27 13:30:00,177.82,177.91,177.76,177.84,4828.0,159.2607,159.3413,159.207,159.2786,4828.0
2021-07-27 14:00:00,177.87,178.18,177.81,178.13,6364.0,159.3055,159.5831,159.2518,159.5384,6364.0
2021-07-27 14:30:00,178.14,178.29,178.07,178.26,5854.0,159.5473,159.6817,159.4846,159.6548,5854.0
2021-07-27 15:00:00,178.2,178.29,178.08,178.11,7483.0,159.6011,159.6817,159.4936,159.5205,7483.0
2021-07-27 15:30:00,178.11,178.55,177.97,178.41,21605.0,159.5205,159.9145,159.3951,159.7891,21605.0
2021-07-28 09:30:00,178.44,179.41,178.44,178.9,7916.0,159.816,160.6848,159.816,160.228,7916.0
2021-07-28 10:00:00,178.85,178.89,178.29,178.3,3200.0,160.1832,160.219,159.6817,159.6906,3200.0
2021-07-28 10:30:00,178.47,178.99,178.45,178.71,6149.0,159.8429,160.3086,159.825,160.0578,6149.0
2021-07-28 11:00:00,178.85,178.93,178.66,178.66,3567.0,160.1832,160.2549,160.0131,160.0131,3567.0
2021-07-28 11:30:00,178.78,178.99,178.73,178.98,6553.0,160.1205,160.3086,160.0757,160.2997,6553.0
2021-07-28 12:00:00,178.99,179.14,178.87,178.99,4777.0,160.3086,160.443,160.2011,160.3086,4777.0
2021-07-28 12:30:00,178.99,179.15,178.92,179.01,3782.0,160.3086,160.4519,160.2459,160.3265,3782.0
2021-07-28 13:00:00,179.13,179.14,178.96,178.99,2893.0,160.434,160.443,160.2817,160.3086,2893.0
2021-07-28 13:30:00,179.03,179.1,178.94,179.03,7590.0,160.3444,160.4071,160.2638,160.3444,7590.0
2021-07-28 14:00:00,178.92,179.41,178.79,179.32,6874.0,160.2459,160.6848,160.1295,160.6042,6874.0
2021-07-28 14:30:00,179.28,179.87,179.27,179.75,9187.0,160.5683,161.0968,160.5594,160.9893,9187.0
2021-07-28 15:00:00,179.83,179.95,179.81,179.87,6085.0,161.0609,161.1684,161.043,161.0968,6085.0
2021-07-28 15:30:00,179.98,180.24,179.93,180.01,21571.0,161.1953,161.4281,161.1505,161.2221,21571.0
2021-07-29 09:30:00,180.84,181.55,180.49,181.46,13795.0,161.9655,162.6014,161.6521,162.5208,13795.0
2021-07-29 10:00:00,181.54,181.61,181.26,181.51,5286.0,162.5925,162.6552,162.3417,162.5656,5286.0
2021-07-29 10:30:00,181.57,181.63,181.41,181.61,7919.0,162.6193,162.6731,162.476,162.6552,7919.0
2021-07-29 11:00:00,181.75,181.81,181.54,181.56,4485.0,162.7805,162.8343,162.5925,162.6104,4485.0
2021-07-29 11:30:00,181.53,181.68,181.52,181.54,1986.0,162.5835,162.7178,162.5745,162.5925,1986.0
2021-07-29 12:00:00,181.58,181.64,181.46,181.51,6260.0,162.6283,162.682,162.5208,162.5656,6260.0
2021-07-29 12:30:00,181.5,181.51,181.11,181.24,5887.0,162.5566,162.5656,162.2073,162.3238,5887.0
2021-07-29 13:00:00,181.25,181.49,181.22,181.48,5182.0,162.3327,162.5477,162.3059,162.5387,5182.0
2021-07-29 13:30:00,181.59,181.7,181.52,181.7,6625.0,162.6372,162.7358,162.5745,162.7358,6625.0
2021-07-29 14:00:00,181.7,181.86,181.65,181.7,5163.0,162.7358,162.8791,162.691,162.7358,5163.0
2021-07-29 14:30:00,181.74,181.75,181.55,181.64,4211.0,162.7716,162.7805,162.6014,162.682,4211.0
2021-07-29 15:00:00,181.64,181.69,181.51,181.52,7276.0,162.682,162.7268,162.5656,162.5745,7276.0
2021-07-29 15:30:00,181.47,181.56,181.3,181.41,19443.0,162.5298,162.6104,162.3775,162.476,19443.0
2021-07-30 09:30:00,180.61,181.08,180.46,181.08,6526.0,161.7595,162.1805,161.6252,162.1805,6526.0
2021-07-30 10:00:00,180.86,180.92,180.3,180.3,14417.0,161.9834,162.0372,161.4819,161.4819,14417.0
2021-07-30 10:30:00,180.34,180.44,180.16,180.2,7201.0,161.5177,161.6073,161.3565,161.3923,7201.0
2021-07-30 11:00:00,180.21,180.69,180.2,180.47,3300.0,161.4013,161.8312,161.3923,161.6341,3300.0
2021-07-30 11:30:00,180.36,180.37,180.1,180.13,2466.0,161.5356,161.5446,161.3028,161.3296,2466.0
2021-07-30 12:00:00,180.06,180.29,180.06,180.11,3297.0,161.2669,161.4729,161.2669,161.3117,3297.0
2021-07-30 12:30:00,180.13,180.2,179.91,179.91,7386.0,161.3296,161.3923,161.1326,161.1326,7386.0
2021-07-30 13:00:00,179.94,180.09,179.94,179.98,853.0,161.1595,161.2938,161.1595,161.1953,853.0
2021-07-30 13:30:00,179.95,180.02,179.85,179.89,7076.0,161.1684,161.2311,161.0788,161.1147,7076.0
2021-07-30 14:00:00,179.87,179.87,179.58,179.66,5901.0,161.0968,161.0968,160.837,160.9087,5901.0
2021-07-30 14:30:00,179.61,179.98,179.57,179.96,4327.0,160.8639,161.1953,160.8281,161.1774,4327.0
2021-07-30 15:00:00,179.97,180.03,179.72,179.74,9352.0,161.1863,161.2401,160.9624,160.9803,9352.0
2021-07-30 15:30:00,179.82,180.0,179.72,179.84,18237.0,161.052,161.2132,160.9624,161.0699,18237.0
2021-08-02 09:30:00,182.0,182.75,181.81,182.62,17947.0,163.0045,163.6762,162.8343,163.5597,17947.0
2021-08-02 10:00:00,182.61,182.7,182.39,182.51,4561.0,163.5508,163.6314,163.3537,163.4612,4561.0
2021-08-02 10:30:00,182.49,182.56,182.2,182.2,3648.0,163.4433,163.506,163.1836,163.1836,3648.0
2021-08-02 11:00:00,182.15,182.23,181.73,182.13,4444.0,163.1388,163.2104,162.7626,163.1209,4444.0
2021-08-02 11:30:00,182.11,182.14,181.38,181.38,11674.0,163.103,163.1298,162.4492,162.4492,11674.0
2021-08-02 12:00:00,181.48,181.48,181.14,181.21,13007.0,162.5387,162.5387,162.2342,162.2969,13007.0
2021-08-02 12:30:00,181.25,181.72,181.25,181.56,7697.0,162.3327,162.7537,162.3327,162.6104,7697.0
2021-08-02 13:00:00,181.62,182.07,181.62,182.0,5206.0,162.6641,163.0671,162.6641,163.0045,5206.0
2021-08-02 13:30:00,181.99,182.05,181.94,182.03,2926.0,162.9955,163.0492,162.9507,163.0313,2926.0
2021-08-02 14:00:00,182.07,182.25,182.01,182.12,5362.0,163.0671,163.2284,163.0134,163.1119,5362.0
2021-08-02 14:30:00,182.13,182.25,182.07,182.23,4080.0,163.1209,163.2284,163.0671,163.2104,4080.0
2021-08-02 15:00:00,182.21,182.24,181.78,181.84,4045.0,163.1925,163.2194,162.8074,162.8612,4045.0
2021-08-02 15:30:00,181.89,181.98,181.74,181.98,19106.0,162.9059,162.9865,162.7716,162.9865,19106.0
2021-08-03 09:30:00,183.52,184.09,183.06,183.15,23740.0,164.3658,164.8763,163.9538,164.0344,23740.0
2021-08-03 10:00:00,183.08,183.97,183.08,183.77,6681.0,163.9717,164.7688,163.9717,164.5897,6681.0
2021-08-03 10:30:00,183.76,184.27,183.66,183.95,6073.0,164.5808,165.0375,164.4912,164.7509,6073.0
2021-08-03 11:00:00,183.96,184.61,183.86,184.61,14523.0,164.7599,165.342,164.6703,165.342,14523.0
2021-08-03 11:30:00,184.7,185.29,184.7,184.96,18817.0,165.4226,165.9511,165.4226,165.6555,18817.0
2021-08-03 12:00:00,184.96,185.14,184.91,184.99,3746.0,165.6555,165.8167,165.6107,165.6824,3746.0
2021-08-03 12:30:00,185.02,185.24,184.95,185.0,6623.0,165.7092,165.9063,165.6466,165.6913,6623.0
2021-08-03 13:00:00,185.05,185.21,185.0,185.11,6031.0,165.7361,165.8794,165.6913,165.7899,6031.0
2021-08-03 13:30:00,185.15,185.63,185.11,185.47,13356.0,165.8257,166.2556,165.7899,166.1123,13356.0
2021-08-03 14:00:00,185.49,185.84,185.48,185.62,11245.0,166.1302,166.4437,166.1212,166.2466,11245.0
2021-08-03 14:30:00,185.68,185.8,185.59,185.61,5485.0,166.3004,166.4078,166.2198,166.2377,5485.0
2021-08-03 15:00:00,185.61,185.86,185.59,185.76,6714.0,166.2377,166.4616,166.2198,166.372,6714.0
2021-08-03 15:30:00,185.77,185.99,185.44,185.91,30188.0,166.381,166.578,166.0854,166.5064,30188.0
2021-08-04 09:30:00,182.7,183.75,182.06,182.4,22764.0,163.6314,164.5718,163.0582,163.3627,22764.0
2021-08-04 10:00:00,182.57,182.75,181.22,181.85,11135.0,163.515,163.6762,162.3059,162.8701,11135.0
2021-08-04 10:30:00,181.73,182.29,181.62,182.24,5807.0,162.7626,163.2642,162.6641,163.2194,5807.0
2021-08-04 11:00:00,182.05,182.42,181.93,182.14,6066.0,163.0492,163.3806,162.9418,163.1298,6066.0
2021-08-04 11:30:00,182.1,182.61,182.1,182.58,6513.0,163.094,163.5508,163.094,163.5239,6513.0
2021-08-04 12:00:00,182.41,182.52,181.81,181.81,6757.0,163.3717,163.4702,162.8343,162.8343,6757.0
2021-08-04 12:30:00,181.81,182.28,181.7,182.07,3168.0,162.8343,163.2552,162.7358,163.0671,3168.0
2021-08-04 13:00:00,182.15,182.41,182.0,182.01,4359.0,163.1388,163.3717,163.0045,163.0134,4359.0
2021-08-04 13:30:00,182.03,182.37,182.03,182.15,3764.0,163.0313,163.3358,163.0313,163.1388,3764.0
2021-08-04 14:00:00,182.14,182.2,182.05,182.19,2655.0,163.1298,163.1836,163.0492,163.1746,2655.0
2021-08-04 14:30:00,182.15,182.37,182.05,182.3,4536.0,163.1388,163.3358,163.0492,163.2731,4536.0
2021-08-04 15:00:00,182.18,182.2,181.95,181.97,4869.0,163.1657,163.1836,162.9597,162.9776,4869.0
2021-08-04 15:30:00,182.03,182.2,181.91,182.18,21637.0,163.0313,163.1836,162.9238,163.1657,21637.0
2021-08-05 09:30:00,182.52,183.48,182.26,182.37,9759.0,163.4702,164.33,163.2373,163.3358,9759.0
2021-08-05 10:00:00,182.09,182.68,182.09,182.58,5735.0,163.0851,163.6135,163.0851,163.5239,5735.0
2021-08-05 10:30:00,182.56,182.7,182.27,182.68,4779.0,163.506,163.6314,163.2463,163.6135,4779.0
2021-08-05 11:00:00,183.07,183.21,183.06,183.2,1560.0,163.9628,164.0882,163.9538,164.0792,1560.0
2021-08-05 11:30:00,183.22,183.23,182.95,183.04,2758.0,164.0971,164.1061,163.8553,163.9359,2758.0
2021-08-05 12:00:00,183.04,183.12,182.6,182.62,4038.0,163.9359,164.0076,163.5418,163.5597,4038.0
2021-08-05 12:30:00,182.64,182.76,182.58,182.66,3439.0,163.5777,163.6851,163.5239,163.5956,3439.0
2021-08-05 13:00:00,182.67,182.7,182.61,182.61,1663.0,163.6045,163.6314,163.5508,163.5508,1663.0
2021-08-05 13:30:00,182.54,182.76,182.54,182.76,1566.0,163.4881,163.6851,163.4881,163.6851,1566.0
2021-08-05 14:00:00,182.72,182.88,182.58,182.63,2050.0,163.6493,163.7926,163.5239,163.5687,2050.0
2021-08-05 14:30:00,182.58,182.76,182.58,182.61,6348.0,163.5239,163.6851,163.5239,163.5508,6348.0
2021-08-05 15:00:00,182.63,182.82,182.53,182.81,6531.0,163.5687,163.7389,163.4791,163.7299,6531.0
2021-08-05 15:30:00,182.82,183.19,182.78,182.95,26858.0,163.7389,164.0702,163.703,163.8553,26858.0
2021-08-06 09:30:00,181.14,181.51,180.04,181.0,26278.0,162.2342,162.5656,161.249,162.1088,26278.0
2021-08-06 10:00:00,180.89,181.1,180.58,181.0,8065.0,162.0103,162.1984,161.7327,162.1088,8065.0
2021-08-06 10:30:00,180.97,181.31,180.83,181.31,4931.0,162.082,162.3865,161.9566,162.3865,4931.0
2021-08-06 11:00:00,181.05,181.31,181.02,181.08,5145.0,162.1536,162.3865,162.1267,162.1805,5145.0
2021-08-06 11:30:00,181.08,181.08,180.8,180.92,4090.0,162.1805,162.1805,161.9297,162.0372,4090.0
2021-08-06 12:00:00,180.9,181.21,180.9,181.15,3056.0,162.0193,162.2969,162.0193,162.2432,3056.0
2021-08-06 12:30:00,181.15,181.18,180.89,181.18,2202.0,162.2432,162.27,162.0103,162.27,2202.0
2021-08-06 13:00:00,181.16,181.16,181.04,181.06,2335.0,162.2521,162.2521,162.1446,162.1626,2335.0
2021-08-06 13:30:00,181.05,181.07,180.97,181.06,4857.0,162.1536,162.1715,162.082,162.1626,4857.0
2021-08-06 14:00:00,181.07,181.17,180.98,180.98,5115.0,162.1715,162.2611,162.0909,162.0909,5115.0
2021-08-06 14:30:00,180.97,181.02,180.73,180.73,4556.0,162.082,162.1267,161.867,161.867,4556.0
2021-08-06 15:00:00,180.72,180.9,180.64,180.88,5945.0,161.858,162.0193,161.7864,162.0013,5945.0
2021-08-06 15:30:00,180.91,181.05,180.6,180.76,30069.0,162.0282,162.1536,161.7506,161.8939,30069.0
2021-08-09 09:30:00,181.12,181.42,180.68,180.68,20362.0,162.2163,162.485,161.8222,161.8222,20362.0
2021-08-09 10:00:00,180.82,180.93,180.28,180.61,6041.0,161.9476,162.0461,161.464,161.7595,6041.0
2021-08-09 10:30:00,180.56,180.96,180.56,180.8,1857.0,161.7147,162.073,161.7147,161.9297,1857.0
2021-08-09 11:00:00,180.78,180.95,180.46,180.95,3856.0,161.9118,162.064,161.6252,162.064,3856.0
2021-08-09 11:30:00,180.93,180.95,180.81,180.93,3227.0,162.0461,162.064,161.9387,162.0461,3227.0
2021-08-09 12:00:00,180.88,180.93,180.72,180.79,10404.0,162.0013,162.0461,161.858,161.9207,10404.0
2021-08-09 12:30:00,180.8,180.92,180.8,180.84,1454.0,161.9297,162.0372,161.9297,161.9655,1454.0
2021-08-09 13:00:00,180.85,180.85,180.71,180.71,4648.0,161.9745,161.9745,161.8491,161.8491,4648.0
2021-08-09 13:30:00,180.66,180.9,180.65,180.85,3954.0,161.8043,162.0193,161.7954,161.9745,3954.0
2021-08-09 14:00:00,180.83,180.92,180.74,180.9,2987.0,161.9566,162.0372,161.876,162.0193,2987.0
2021-08-09 14:30:00,180.83,180.97,180.81,180.83,4751.0,161.9566,162.082,161.9387,161.9566,4751.0
2021-08-09 15:00:00,180.78,180.79,180.25,180.25,7364.0,161.9118,161.9207,161.4371,161.4371,7364.0
2021-08-09 15:30:00,180.37,180.72,180.37,180.58,33237.0,161.5446,161.858,161.5446,161.7327,33237.0
2021-08-10 09:30:00,179.55,179.74,178.27,178.81,19275.0,160.8102,160.9803,159.6638,160.1474,19275.0
2021-08-10 10:00:00,178.67,179.25,178.23,178.63,20654.0,160.022,160.5415,159.6279,159.9862,20654.0
2021-08-10 10:30:00,178.53,178.88,178.39,178.65,6647.0,159.8966,160.2101,159.7712,160.0041,6647.0
2021-08-10 11:00:00,178.65,179.14,178.65,179.11,7017.0,160.0041,160.443,160.0041,160.4161,7017.0
2021-08-10 11:30:00,179.24,179.35,179.02,179.35,2613.0,160.5325,160.631,160.3355,160.631,2613.0
2021-08-10 12:00:00,179.18,179.48,179.18,179.36,2126.0,160.4788,160.7475,160.4788,160.64,2126.0
2021-08-10 12:30:00,179.36,179.53,179.3,179.39,3580.0,160.64,160.7922,160.5863,160.6669,3580.0
2021-08-10 13:00:00,179.45,179.76,179.45,179.69,17959.0,160.7206,160.9982,160.7206,160.9355,17959.0
2021-08-10 13:30:00,179.67,179.7,179.29,179.62,7099.0,160.9176,160.9445,160.5773,160.8729,7099.0
2021-08-10 14:00:00,179.65,179.81,179.55,179.77,9969.0,160.8997,161.043,160.8102,161.0072,9969.0
2021-08-10 14:30:00,179.78,180.08,179.78,180.07,7703.0,161.0162,161.2848,161.0162,161.2759,7703.0
2021-08-10 15:00:00,180.04,180.1,179.95,180.03,6024.0,161.249,161.3028,161.1684,161.2401,6024.0
2021-08-10 15:30:00,180.05,180.12,179.84,179.87,30561.0,161.258,161.3207,161.0699,161.0968,30561.0
2021-08-11 09:30:00,181.14,181.14,180.4,180.65,7058.0,162.2342,162.2342,161.5714,161.7954,7058.0
2021-08-11 10:00:00,180.89,180.99,180.72,180.87,5529.0,162.0103,162.0999,161.858,161.9924,5529.0
2021-08-11 10:30:00,181.0,181.4,180.91,181.31,5169.0,162.1088,162.4671,162.0282,162.3865,5169.0
2021-08-11 11:00:00,181.33,181.45,181.06,181.27,6140.0,162.4044,162.5119,162.1626,162.3506,6140.0
2021-08-11 11:30:00,181.37,181.38,181.11,181.28,1569.0,162.4402,162.4492,162.2073,162.3596,1569.0
2021-08-11 12:00:00,181.2,181.24,180.98,181.22,5626.0,162.2879,162.3238,162.0909,162.3059,5626.0
2021-08-11 12:30:00,181.14,181.36,181.12,181.27,4088.0,162.2342,162.4312,162.2163,162.3506,4088.0
2021-08-11 13:00:00,181.25,181.25,181.03,181.18,4454.0,162.3327,162.3327,162.1357,162.27,4454.0
2021-08-11 13:30:00,181.19,181.22,180.92,181.01,8721.0,162.279,162.3059,162.0372,162.1178,8721.0
2021-08-11 14:00:00,181.1,181.19,180.91,181.13,12487.0,162.1984,162.279,162.0282,162.2253,12487.0
2021-08-11 14:30:00,181.13,181.17,180.99,181.14,6696.0,162.2253,162.2611,162.0999,162.2342,6696.0
2021-08-11 15:00:00,181.01,181.19,181.01,181.17,5861.0,162.1178,162.279,162.1178,162.2611,5861.0
2021-08-11 15:30:00,181.17,181.47,181.11,181.46,10386.0,162.2611,162.5298,162.2073,162.5208,10386.0
2021-08-12 09:30:00,181.01,181.01,180.19,180.29,18050.0,162.1178,162.1178,161.3834,161.4729,18050.0
2021-08-12 10:00:00,180.54,180.56,180.25,180.56,3200.0,161.6968,161.7147,161.4371,161.7147,3200.0
2021-08-12 10:30:00,180.53,180.82,180.47,180.82,3007.0,161.6879,161.9476,161.6341,161.9476,3007.0
2021-08-12 11:00:00,180.67,180.95,180.56,180.95,5815.0,161.8133,162.064,161.7147,162.064,5815.0
2021-08-12 11:30:00,180.9,181.09,180.86,181.0,2387.0,162.0193,162.1894,161.9834,162.1088,2387.0
2021-08-12 12:00:00,181.01,181.11,180.98,180.99,3159.0,162.1178,162.2073,162.0909,162.0999,3159.0
2021-08-12 12:30:00,180.96,181.08,180.89,180.94,2818.0,162.073,162.1805,162.0103,162.0551,2818.0
2021-08-12 13:00:00,180.88,180.97,180.78,180.87,2010.0,162.0013,162.082,161.9118,161.9924,2010.0
2021-08-12 13:30:00,180.86,181.02,180.83,180.97,4284.0,161.9834,162.1267,161.9566,162.082,4284.0
2021-08-12 14:00:00,180.98,181.02,180.8,180.84,5479.0,162.0909,162.1267,161.9297,161.9655,5479.0
2021-08-12 14:30:00,180.99,180.99,180.83,180.86,1216.0,162.0999,162.0999,161.9566,161.9834,1216.0
2021-08-12 15:00:00,180.93,180.96,180.8,180.81,2180.0,162.0461,162.073,161.9297,161.9387,2180.0
2021-08-12 15:30:00,180.81,181.04,180.81,180.94,14672.0,161.9387,162.1446,161.9387,162.0551,14672.0
2021-08-13 09:30:00,181.23,181.32,180.95,181.14,3727.0,162.3148,162.3954,162.064,162.2342,3727.0
2021-08-13 10:00:00,181.04,181.37,180.8,181.37,4870.0,162.1446,162.4402,161.9297,162.4402,4870.0
2021-08-13 10:30:00,181.06,181.16,181.06,181.14,1051.0,162.1626,162.2521,162.1626,162.2342,1051.0
2021-08-13 11:00:00,181.16,181.3,181.0,181.26,1971.0,162.2521,162.3775,162.1088,162.3417,1971.0
2021-08-13 11:30:00,181.36,181.36,181.1,181.1,1766.0,162.4312,162.4312,162.1984,162.1984,1766.0
2021-08-13 12:00:00,181.1,181.35,181.1,181.2,3700.0,162.1984,162.4223,162.1984,162.2879,3700.0
2021-08-13 12:30:00,181.15,181.2,181.05,181.16,7289.0,162.2432,162.2879,162.1536,162.2521,7289.0
2021-08-13 13:00:00,181.12,181.22,181.01,181.08,4903.0,162.2163,162.3059,162.1178,162.1805,4903.0
2021-08-13 13:30:00,181.1,181.31,181.05,181.31,5024.0,162.1984,162.3865,162.1536,162.3865,5024.0
2021-08-13 14:00:00,181.18,181.26,181.08,181.15,2888.0,162.27,162.3417,162.1805,162.2432,2888.0
2021-08-13 14:30:00,181.11,181.17,181.01,181.1,5007.0,162.2073,162.2611,162.1178,162.1984,5007.0
2021-08-13 15:00:00,181.01,181.22,181.0,181.15,2804.0,162.1178,162.3059,162.1088,162.2432,2804.0
2021-08-13 15:30:00,181.08,181.36,181.05,181.35,10195.0,162.1805,162.4312,162.1536,162.4223,10195.0
2021-08-16 09:30:00,179.57,179.73,177.81,179.35,10438.0,160.8281,160.9714,159.2518,160.631,10438.0
2021-08-16 10:00:00,179.31,179.94,179.19,179.7,7262.0,160.5952,161.1595,160.4877,160.9445,7262.0
2021-08-16 10:30:00,179.67,179.86,179.66,179.81,4726.0,160.9176,161.0878,160.9087,161.043,4726.0
2021-08-16 11:00:00,179.83,180.15,179.77,180.0,8051.0,161.0609,161.3475,161.0072,161.2132,8051.0
2021-08-16 11:30:00,180.0,180.18,179.93,180.02,4714.0,161.2132,161.3744,161.1505,161.2311,4714.0
2021-08-16 12:00:00,179.94,180.14,179.94,180.12,894.0,161.1595,161.3386,161.1595,161.3207,894.0
2021-08-16 12:30:00,180.06,180.07,179.94,179.99,2021.0,161.2669,161.2759,161.1595,161.2042,2021.0
2021-08-16 13:00:00,179.97,180.08,179.97,180.08,3953.0,161.1863,161.2848,161.1863,161.2848,3953.0
2021-08-16 13:30:00,180.09,180.15,180.01,180.15,4580.0,161.2938,161.3475,161.2221,161.3475,4580.0
2021-08-16 14:00:00,180.22,180.35,180.17,180.17,4908.0,161.4102,161.5267,161.3654,161.3654,4908.0
2021-08-16 14:30:00,180.11,180.26,180.07,180.11,5286.0,161.3117,161.4461,161.2759,161.3117,5286.0
2021-08-16 15:00:00,180.16,180.59,180.16,180.56,7263.0,161.3565,161.7416,161.3565,161.7147,7263.0
2021-08-16 15:30:00,180.46,180.69,180.36,180.66,16238.0,161.6252,161.8312,161.5356,161.8043,16238.0
2021-08-17 09:30:00,179.55,179.55,178.63,179.06,28334.0,160.8102,160.8102,159.9862,160.3713,28334.0
2021-08-17 10:00:00,178.95,179.46,178.91,179.33,9188.0,160.2728,160.7296,160.237,160.6131,9188.0
2021-08-17 10:30:00,179.36,179.36,178.76,178.96,5049.0,160.64,160.64,160.1026,160.2817,5049.0
2021-08-17 11:00:00,178.93,179.02,178.79,178.92,3345.0,160.2549,160.3355,160.1295,160.2459,3345.0
2021-08-17 11:30:00,178.88,179.08,178.72,178.72,9204.0,160.2101,160.3892,160.0668,160.0668,9204.0
2021-08-17 12:00:00,178.74,178.82,178.35,178.52,6241.0,160.0847,160.1564,159.7354,159.8877,6241.0
2021-08-17 12:30:00,178.52,178.52,177.62,177.67,10839.0,159.8877,159.8877,159.0816,159.1264,10839.0
2021-08-17 13:00:00,177.56,178.05,177.56,177.9,5993.0,159.0279,159.4667,159.0279,159.3324,5993.0
2021-08-17 13:30:00,177.86,177.86,177.65,177.79,6202.0,159.2965,159.2965,159.1085,159.2339,6202.0
2021-08-17 14:00:00,177.98,178.02,177.78,177.78,4259.0,159.404,159.4398,159.2249,159.2249,4259.0
2021-08-17 14:30:00,177.77,178.07,177.73,178.0,7977.0,159.2159,159.4846,159.1801,159.4219,7977.0
2021-08-17 15:00:00,178.04,178.29,177.99,178.19,8275.0,159.4578,159.6817,159.413,159.5921,8275.0
2021-08-17 15:30:00,178.19,178.32,177.96,178.17,37089.0,159.5921,159.7085,159.3861,159.5742,37089.0
2021-08-18 09:30:00,177.5,177.98,177.21,177.98,11330.0,158.9741,159.404,158.7144,159.404,11330.0
2021-08-18 10:00:00,177.81,177.92,177.39,177.39,3871.0,159.2518,159.3503,158.8756,158.8756,3871.0
2021-08-18 10:30:00,177.49,177.74,177.47,177.74,3950.0,158.9652,159.1891,158.9473,159.1891,3950.0
2021-08-18 11:00:00,177.68,177.68,177.41,177.64,4136.0,159.1353,159.1353,158.8935,159.0995,4136.0
2021-08-18 11:30:00,177.64,177.74,177.29,177.32,9880.0,159.0995,159.1891,158.786,158.8129,9880.0
2021-08-18 12:00:00,177.28,177.4,176.79,176.93,10799.0,158.7771,158.8846,158.3382,158.4636,10799.0
2021-08-18 12:30:00,176.94,177.03,176.9,177.02,2918.0,158.4726,158.5532,158.4367,158.5442,2918.0
2021-08-18 13:00:00,176.99,177.0,176.87,176.91,4877.0,158.5174,158.5263,158.4099,158.4457,4877.0
2021-08-18 13:30:00,176.95,177.1,176.9,176.96,9052.0,158.4815,158.6159,158.4367,158.4905,9052.0
2021-08-18 14:00:00,176.97,177.29,176.44,176.74,21430.0,158.4994,158.786,158.0248,158.2934,21430.0
2021-08-18 14:30:00,176.83,177.01,176.7,176.95,7917.0,158.374,158.5353,158.2576,158.4815,7917.0
2021-08-18 15:00:00,176.89,176.89,176.29,176.33,9387.0,158.4278,158.4278,157.8904,157.9262,9387.0
2021-08-18 15:30:00,176.33,176.34,175.53,175.78,48672.0,157.9262,157.9352,157.2097,157.4336,48672.0
2021-08-19 09:30:00,170.15,170.79,169.0,170.37,73093.0,152.3912,152.9645,151.3613,152.5883,73093.0
2021-08-19 10:00:00,170.09,171.41,169.87,169.89,61006.0,152.3375,153.5197,152.1405,152.1584,61006.0
2021-08-19 10:30:00,169.87,170.37,169.6,170.28,29800.0,152.1405,152.5883,151.8987,152.5077,29800.0
2021-08-19 11:00:00,170.23,170.29,169.25,169.42,30689.0,152.4629,152.5166,151.5852,151.7374,30689.0
2021-08-19 11:30:00,169.43,169.69,169.11,169.18,54294.0,151.7464,151.9793,151.4598,151.5225,54294.0
2021-08-19 12:00:00,169.19,169.19,168.03,168.16,46988.0,151.5314,151.5314,150.4925,150.6089,46988.0
2021-08-19 12:30:00,168.09,168.51,167.94,168.34,35563.0,150.5463,150.9224,150.4119,150.7702,35563.0
2021-08-19 13:00:00,168.34,168.77,168.2,168.54,13233.0,150.7702,151.1553,150.6448,150.9493,13233.0
2021-08-19 13:30:00,168.49,168.83,168.09,168.09,18716.0,150.9045,151.209,150.5463,150.5463,18716.0
2021-08-19 14:00:00,168.11,168.8,167.75,168.28,43730.0,150.5642,151.1821,150.2417,150.7164,43730.0
2021-08-19 14:30:00,168.03,168.65,168.01,168.65,11883.0,150.4925,151.0478,150.4746,151.0478,11883.0
2021-08-19 15:00:00,168.64,169.06,168.64,169.06,8604.0,151.0388,151.415,151.0388,151.415,8604.0
2021-08-19 15:30:00,168.94,169.08,168.45,168.57,36204.0,151.3075,151.4329,150.8687,150.9762,36204.0
2021-08-20 09:30:00,165.68,165.75,164.13,164.25,52102.0,148.3878,148.4505,146.9996,147.107,52102.0
2021-08-20 10:00:00,164.25,164.95,164.25,164.77,35904.0,147.107,147.734,147.107,147.5728,35904.0
2021-08-20 10:30:00,164.83,165.09,164.23,164.47,21616.0,147.6265,147.8594,147.0891,147.3041,21616.0
2021-08-20 11:00:00,164.41,164.77,164.28,164.69,34928.0,147.2503,147.5728,147.1339,147.5011,34928.0
2021-08-20 11:30:00,164.67,164.86,163.91,164.27,36930.0,147.4832,147.6534,146.8025,147.125,36930.0
2021-08-20 12:00:00,164.24,164.69,164.17,164.52,13543.0,147.0981,147.5011,147.0354,147.3489,13543.0
2021-08-20 12:30:00,164.69,165.0,164.53,164.78,14232.0,147.5011,147.7788,147.3578,147.5817,14232.0
2021-08-20 13:00:00,164.73,164.83,164.44,164.53,22083.0,147.5369,147.6265,147.2772,147.3578,22083.0
2021-08-20 13:30:00,164.53,164.61,164.24,164.34,11521.0,147.3578,147.4295,147.0981,147.1876,11521.0
2021-08-20 14:00:00,164.31,164.56,164.31,164.46,14149.0,147.1608,147.3847,147.1608,147.2951,14149.0
2021-08-20 14:30:00,164.4,164.46,164.15,164.33,9712.0,147.2414,147.2951,147.0175,147.1787,9712.0
2021-08-20 15:00:00,164.33,164.34,164.2,164.3,11465.0,147.1787,147.1876,147.0623,147.1518,11465.0
2021-08-20 15:30:00,164.25,164.81,164.21,164.51,39116.0,147.107,147.6086,147.0712,147.3399,39116.0
2021-08-23 09:30:00,166.87,167.38,166.28,166.82,31360.0,149.4536,149.9104,148.9252,149.4088,31360.0
2021-08-23 10:00:00,166.82,167.73,166.79,167.61,19295.0,149.4088,150.2238,149.3819,150.1164,19295.0
2021-08-23 10:30:00,167.57,168.15,167.4,168.15,29066.0,150.0805,150.6,149.9283,150.6,29066.0
2021-08-23 11:00:00,168.16,168.57,168.11,168.53,17399.0,150.6089,150.9762,150.5642,150.9403,17399.0
2021-08-23 11:30:00,168.53,168.79,168.41,168.57,15340.0,150.9403,151.1732,150.8329,150.9762,15340.0
2021-08-23 12:00:00,168.61,168.95,168.61,168.63,12244.0,151.012,151.3165,151.012,151.0299,12244.0
2021-08-23 12:30:00,168.64,168.76,168.5,168.56,10058.0,151.0388,151.1463,150.9135,150.9672,10058.0
2021-08-23 13:00:00,168.53,168.59,168.14,168.15,10823.0,150.9403,150.9941,150.591,150.6,10823.0
2021-08-23 13:30:00,168.17,168.42,168.08,168.35,8130.0,150.6179,150.8418,150.5373,150.7791,8130.0
2021-08-23 14:00:00,168.35,168.42,168.2,168.41,8469.0,150.7791,150.8418,150.6448,150.8329,8469.0
2021-08-23 14:30:00,168.43,168.86,168.34,168.86,13567.0,150.8508,151.2359,150.7702,151.2359,13567.0
2021-08-23 15:00:00,168.71,168.97,168.52,168.84,12184.0,151.1015,151.3344,150.9314,151.218,12184.0
2021-08-23 15:30:00,168.9,168.94,168.61,168.74,41766.0,151.2717,151.3075,151.012,151.1284,41766.0
2021-08-24 09:30:00,169.8,171.39,169.57,171.32,35351.0,152.0778,153.5018,151.8718,153.4391,35351.0
2021-08-24 10:00:00,171.22,171.58,171.02,171.21,16231.0,153.3496,153.672,153.1704,153.3406,16231.0
2021-08-24 10:30:00,171.3,171.5,170.84,171.0,9478.0,153.4212,153.6003,153.0092,153.1525,9478.0
2021-08-24 11:00:00,170.96,171.11,170.61,170.63,10056.0,153.1167,153.2511,152.8032,152.8212,10056.0
2021-08-24 11:30:00,170.61,170.61,170.27,170.47,9487.0,152.8032,152.8032,152.4987,152.6779,9487.0
2021-08-24 12:00:00,170.59,170.59,170.38,170.41,8182.0,152.7853,152.7853,152.5972,152.6241,8182.0
2021-08-24 12:30:00,170.47,170.82,170.47,170.67,9194.0,152.6779,152.9913,152.6779,152.857,9194.0
2021-08-24 13:00:00,170.7,170.73,170.58,170.62,8815.0,152.8838,152.9107,152.7764,152.8122,8815.0
2021-08-24 13:30:00,170.6,171.23,170.6,171.23,11360.0,152.7943,153.3585,152.7943,153.3585,11360.0
2021-08-24 14:00:00,171.2,171.35,171.19,171.3,10615.0,153.3317,153.466,153.3227,153.4212,10615.0
2021-08-24 14:30:00,171.31,171.5,171.3,171.42,7549.0,153.4302,153.6003,153.4212,153.5287,7549.0
2021-08-24 15:00:00,171.48,171.58,171.39,171.39,10806.0,153.5824,153.672,153.5018,153.5018,10806.0
2021-08-24 15:30:00,171.4,171.41,170.95,171.02,52079.0,153.5108,153.5197,153.1078,153.1704,52079.0
2021-08-25 09:30:00,172.4,172.88,172.08,172.66,15011.0,154.4064,154.8363,154.1198,154.6393,15011.0
2021-08-25 10:00:00,172.73,172.87,172.53,172.84,7477.0,154.702,154.8274,154.5228,154.8005,7477.0
2021-08-25 10:30:00,172.81,173.2,172.74,173.12,7370.0,154.7736,155.1229,154.7109,155.0513,7370.0
2021-08-25 11:00:00,173.11,173.44,173.02,173.4,8327.0,155.0423,155.3379,154.9617,155.302,8327.0
2021-08-25 11:30:00,173.4,173.97,173.36,173.97,9210.0,155.302,155.8126,155.2662,155.8126,9210.0
2021-08-25 12:00:00,173.98,174.08,173.89,174.03,14206.0,155.8215,155.9111,155.7409,155.8663,14206.0
2021-08-25 12:30:00,174.05,174.05,173.73,173.8,6613.0,155.8842,155.8842,155.5976,155.6603,6613.0
2021-08-25 13:00:00,173.73,173.89,173.57,173.6,5989.0,155.5976,155.7409,155.4543,155.4812,5989.0
2021-08-25 13:30:00,173.63,174.0,173.63,173.88,7442.0,155.508,155.8394,155.508,155.7319,7442.0
2021-08-25 14:00:00,173.88,174.02,173.8,173.92,6716.0,155.7319,155.8573,155.6603,155.7678,6716.0
2021-08-25 14:30:00,173.91,174.06,173.91,174.0,6032.0,155.7588,155.8932,155.7588,155.8394,6032.0
2021-08-25 15:00:00,173.97,173.97,173.76,173.89,7503.0,155.8126,155.8126,155.6245,155.7409,7503.0
2021-08-25 15:30:00,173.93,174.11,173.74,173.78,40922.0,155.7767,155.9379,155.6066,155.6424,40922.0
2021-08-26 09:30:00,173.52,173.78,172.27,172.5,17385.0,155.4095,155.6424,154.29,154.496,17385.0
2021-08-26 10:00:00,172.51,172.8,172.09,172.09,9518.0,154.5049,154.7647,154.1288,154.1288,9518.0
2021-08-26 10:30:00,172.11,172.22,171.63,171.75,7519.0,154.1467,154.2452,153.7168,153.8243,7519.0
2021-08-26 11:00:00,171.78,171.85,171.41,171.8,4688.0,153.8511,153.9138,153.5197,153.869,4688.0
2021-08-26 11:30:00,171.77,171.85,171.68,171.85,6947.0,153.8422,153.9138,153.7616,153.9138,6947.0
2021-08-26 12:00:00,171.75,171.92,171.75,171.92,3703.0,153.8243,153.9765,153.8243,153.9765,3703.0
2021-08-26 12:30:00,171.78,171.78,171.57,171.68,3364.0,153.8511,153.8511,153.663,153.7616,3364.0
2021-08-26 13:00:00,171.65,171.74,171.28,171.34,10138.0,153.7347,153.8153,153.4033,153.457,10138.0
2021-08-26 13:30:00,171.34,171.48,171.29,171.45,5920.0,153.457,153.5824,153.4123,153.5556,5920.0
2021-08-26 14:00:00,171.41,171.46,171.19,171.29,6704.0,153.5197,153.5645,153.3227,153.4123,6704.0
2021-08-26 14:30:00,171.4,171.5,171.33,171.38,4918.0,153.5108,153.6003,153.4481,153.4929,4918.0
2021-08-26 15:00:00,171.45,171.45,171.09,171.28,6127.0,153.5556,153.5556,153.2331,153.4033,6127.0
2021-08-26 15:30:00,171.35,171.61,171.3,171.61,22733.0,153.466,153.6989,153.4212,153.6989,22733.0
2021-08-27 09:30:00,172.04,173.43,171.94,172.87,26366.0,154.084,155.3289,153.9944,154.8274,26366.0
2021-08-27 10:00:00,172.75,173.65,172.69,173.33,5169.0,154.7199,155.5259,154.6661,155.2393,5169.0
2021-08-27 10:30:00,173.33,173.75,173.29,173.56,6674.0,155.2393,155.6155,155.2035,155.4453,6674.0
2021-08-27 11:00:00,173.65,173.65,173.33,173.42,4122.0,155.5259,155.5259,155.2393,155.32,4122.0
2021-08-27 11:30:00,173.39,173.55,173.39,173.49,1500.0,155.2931,155.4364,155.2931,155.3826,1500.0
2021-08-27 12:00:00,173.51,173.58,173.41,173.52,2202.0,155.4006,155.4633,155.311,155.4095,2202.0
2021-08-27 12:30:00,173.48,173.64,173.46,173.64,3367.0,155.3737,155.517,155.3558,155.517,3367.0
2021-08-27 13:00:00,173.6,173.7,173.54,173.67,4350.0,155.4812,155.5707,155.4274,155.5439,4350.0
2021-08-27 13:30:00,173.67,173.89,173.61,173.74,4135.0,155.5439,155.7409,155.4901,155.6066,4135.0
2021-08-27 14:00:00,173.75,173.83,173.68,173.81,2652.0,155.6155,155.6872,155.5528,155.6693,2652.0
2021-08-27 14:30:00,173.88,173.95,173.77,173.78,3336.0,155.7319,155.7946,155.6334,155.6424,3336.0
2021-08-27 15:00:00,173.83,173.88,173.64,173.77,5263.0,155.6872,155.7319,155.517,155.6334,5263.0
2021-08-27 15:30:00,173.73,173.89,173.59,173.88,16436.0,155.5976,155.7409,155.4722,155.7319,16436.0
2021-08-30 09:30:00,173.73,173.73,172.91,172.91,9614.0,155.5976,155.5976,154.8632,154.8632,9614.0
2021-08-30 10:00:00,173.03,173.03,172.48,172.87,8937.0,154.9707,154.9707,154.4781,154.8274,8937.0
2021-08-30 10:30:00,172.89,173.21,172.8,173.21,6862.0,154.8453,155.1319,154.7647,155.1319,6862.0
2021-08-30 11:00:00,173.14,173.26,173.0,173.06,5976.0,155.0692,155.1767,154.9438,154.9975,5976.0
2021-08-30 11:30:00,173.04,173.16,172.96,173.12,4497.0,154.9796,155.0871,154.908,155.0513,4497.0
2021-08-30 12:00:00,173.09,173.17,172.94,172.96,2438.0,155.0244,155.096,154.8901,154.908,2438.0
2021-08-30 12:30:00,172.92,172.96,172.85,172.9,3341.0,154.8721,154.908,154.8094,154.8542,3341.0
2021-08-30 13:00:00,172.86,172.89,172.74,172.78,3326.0,154.8184,154.8453,154.7109,154.7468,3326.0
2021-08-30 13:30:00,172.8,172.81,172.6,172.68,5496.0,154.7647,154.7736,154.5855,154.6572,5496.0
2021-08-30 14:00:00,172.76,172.91,172.73,172.76,6550.0,154.7288,154.8632,154.702,154.7288,6550.0
2021-08-30 14:30:00,172.83,172.91,172.73,172.91,4703.0,154.7915,154.8632,154.702,154.8632,4703.0
2021-08-30 15:00:00,172.92,172.98,172.7,172.73,6241.0,154.8721,154.9259,154.6751,154.702,6241.0
2021-08-30 15:30:00,172.72,172.89,172.63,172.89,14545.0,154.693,154.8453,154.6124,154.8453,14545.0
2021-08-31 09:30:00,173.61,174.5,173.61,174.47,17532.0,155.4901,156.2872,155.4901,156.2604,17532.0
2021-08-31 10:00:00,174.43,174.88,174.42,174.51,5445.0,156.2245,156.6276,156.2156,156.2962,5445.0
2021-08-31 10:30:00,174.62,174.81,174.45,174.46,7290.0,156.3947,156.5649,156.2425,156.2514,7290.0
2021-08-31 11:00:00,174.5,174.57,174.31,174.55,5571.0,156.2872,156.3499,156.1171,156.332,5571.0
2021-08-31 11:30:00,174.5,174.82,174.49,174.82,5786.0,156.2872,156.5738,156.2783,156.5738,5786.0
2021-08-31 12:00:00,174.85,174.95,174.83,174.89,3104.0,156.6007,156.6903,156.5828,156.6365,3104.0
2021-08-31 12:30:00,174.95,175.01,174.62,174.73,6145.0,156.6903,156.744,156.3947,156.4932,6145.0
2021-08-31 13:00:00,174.75,174.78,174.57,174.64,2631.0,156.5111,156.538,156.3499,156.4126,2631.0
2021-08-31 13:30:00,174.62,174.83,174.55,174.78,3788.0,156.3947,156.5828,156.332,156.538,3788.0
2021-08-31 14:00:00,174.76,174.81,174.64,174.72,6652.0,156.5201,156.5649,156.4126,156.4843,6652.0
2021-08-31 14:30:00,174.81,174.86,174.43,174.44,5146.0,156.5649,156.6097,156.2245,156.2335,5146.0
2021-08-31 15:00:00,174.47,174.47,174.08,174.09,12795.0,156.2604,156.2604,155.9111,155.92,12795.0
2021-08-31 15:30:00,174.14,174.37,174.09,174.24,33744.0,155.9648,156.1708,155.92,156.0544,33744.0
2021-09-01 09:30:00,175.05,175.87,175.02,175.47,17540.0,156.7798,157.5142,156.753,157.156,17540.0
2021-09-01 10:00:00,175.55,175.76,175.16,175.25,12945.0,157.2276,157.4157,156.8783,156.959,12945.0
2021-09-01 10:30:00,175.29,175.42,175.2,175.34,6686.0,156.9948,157.1112,156.9142,157.0396,6686.0
2021-09-01 11:00:00,175.42,175.62,175.26,175.47,4963.0,157.1112,157.2903,156.9679,157.156,4963.0
2021-09-01 11:30:00,175.5,175.58,175.44,175.54,3143.0,157.1829,157.2545,157.1291,157.2187,3143.0
2021-09-01 12:00:00,175.54,175.7,175.53,175.64,6425.0,157.2187,157.362,157.2097,157.3083,6425.0
2021-09-01 12:30:00,175.79,176.52,175.79,176.5,11320.0,157.4426,158.0964,157.4426,158.0785,11320.0
2021-09-01 13:00:00,176.49,176.9,176.42,176.79,15543.0,158.0695,158.4367,158.0068,158.3382,15543.0
2021-09-01 13:30:00,176.82,176.97,176.77,176.87,10008.0,158.3651,158.4994,158.3203,158.4099,10008.0
2021-09-01 14:00:00,176.88,176.91,176.61,176.65,9347.0,158.4188,158.4457,158.177,158.2128,9347.0
2021-09-01 14:30:00,176.62,176.62,176.36,176.37,4338.0,158.186,158.186,157.9531,157.9621,4338.0
2021-09-01 15:00:00,176.37,176.37,176.06,176.06,4346.0,157.9621,157.9621,157.6844,157.6844,4346.0
2021-09-01 15:30:00,176.06,176.26,175.92,176.22,19499.0,157.6844,157.8635,157.559,157.8277,19499.0
2021-09-02 09:30:00,176.31,176.31,175.62,176.11,13020.0,157.9083,157.9083,157.2903,157.7292,13020.0
2021-09-02 10:00:00,175.8,175.95,175.47,175.76,10422.0,157.4516,157.5859,157.156,157.4157,10422.0
2021-09-02 10:30:00,175.71,175.99,175.7,175.99,3665.0,157.3709,157.6217,157.362,157.6217,3665.0
2021-09-02 11:00:00,175.96,176.24,175.91,176.24,5905.0,157.5949,157.8456,157.5501,157.8456,5905.0
2021-09-02 11:30:00,176.24,176.31,176.11,176.18,2857.0,157.8456,157.9083,157.7292,157.7919,2857.0
2021-09-02 12:00:00,176.13,176.31,176.1,176.1,4125.0,157.7471,157.9083,157.7202,157.7202,4125.0
2021-09-02 12:30:00,176.11,176.27,176.11,176.25,5140.0,157.7292,157.8725,157.7292,157.8546,5140.0
2021-09-02 13:00:00,176.19,176.22,176.07,176.07,2825.0,157.8008,157.8277,157.6934,157.6934,2825.0
2021-09-02 13:30:00,176.02,176.12,175.84,175.84,4258.0,157.6486,157.7382,157.4874,157.4874,4258.0
2021-09-02 14:00:00,175.87,176.11,175.77,176.09,5203.0,157.5142,157.7292,157.4247,157.7113,5203.0
2021-09-02 14:30:00,176.08,176.52,175.95,176.52,10654.0,157.7023,158.0964,157.5859,158.0964,10654.0
2021-09-02 15:00:00,176.52,176.86,175.88,176.4,39771.0,158.0964,158.4009,157.5232,157.9889,39771.0
2021-09-02 15:30:00,176.32,176.33,175.99,176.19,23282.0,157.9173,157.9262,157.6217,157.8008,23282.0
2021-09-03 09:30:00,177.43,177.95,177.43,177.51,9967.0,158.9114,159.3772,158.9114,158.9831,9967.0
2021-09-03 10:00:00,177.5,177.52,176.83,177.51,17377.0,158.9741,158.992,158.374,158.9831,17377.0
2021-09-03 10:30:00,177.46,177.73,177.24,177.69,12031.0,158.9383,159.1801,158.7413,159.1443,12031.0
2021-09-03 11:00:00,177.65,177.85,177.52,177.59,13880.0,159.1085,159.2876,158.992,159.0547,13880.0
2021-09-03 11:30:00,177.53,177.89,177.51,177.84,7027.0,159.001,159.3234,158.9831,159.2786,7027.0
2021-09-03 12:00:00,177.85,178.83,177.8,178.81,30727.0,159.2876,160.1653,159.2428,160.1474,30727.0
2021-09-03 12:30:00,178.81,179.26,178.12,179.16,22256.0,160.1474,160.5504,159.5294,160.4609,22256.0
2021-09-03 13:00:00,179.09,179.09,178.65,178.83,4470.0,160.3982,160.3982,160.0041,160.1653,4470.0
2021-09-03 13:30:00,178.82,178.91,178.72,178.78,5423.0,160.1564,160.237,160.0668,160.1205,5423.0
2021-09-03 14:00:00,178.81,179.14,178.81,179.02,5390.0,160.1474,160.443,160.1474,160.3355,5390.0
2021-09-03 14:30:00,179.0,179.1,178.89,178.97,4791.0,160.3176,160.4071,160.219,160.2907,4791.0
2021-09-03 15:00:00,178.99,179.19,178.87,178.91,8746.0,160.3086,160.4877,160.2011,160.237,8746.0
2021-09-03 15:30:00,178.91,179.28,178.89,179.23,33238.0,160.237,160.5683,160.219,160.5236,33238.0
2021-09-07 09:30:00,181.0,181.68,180.66,181.36,19304.0,162.1088,162.7178,161.8043,162.4312,19304.0
2021-09-07 10:00:00,181.46,181.49,181.19,181.28,7404.0,162.5208,162.5477,162.279,162.3596,7404.0
2021-09-07 10:30:00,181.16,181.21,180.85,181.03,9369.0,162.2521,162.2969,161.9745,162.1357,9369.0
2021-09-07 11:00:00,180.96,181.0,180.68,181.0,5471.0,162.073,162.1088,161.8222,162.1088,5471.0
2021-09-07 11:30:00,181.01,181.1,180.74,180.76,8475.0,162.1178,162.1984,161.876,161.8939,8475.0
2021-09-07 12:00:00,180.81,181.15,180.79,181.05,4457.0,161.9387,162.2432,161.9207,162.1536,4457.0
2021-09-07 12:30:00,181.07,181.3,181.07,181.21,5785.0,162.1715,162.3775,162.1715,162.2969,5785.0
2021-09-07 13:00:00,181.25,181.3,181.14,181.14,4297.0,162.3327,162.3775,162.2342,162.2342,4297.0
2021-09-07 13:30:00,181.19,181.33,181.17,181.31,5194.0,162.279,162.4044,162.2611,162.3865,5194.0
2021-09-07 14:00:00,181.29,181.38,181.11,181.12,11748.0,162.3686,162.4492,162.2073,162.2163,11748.0
2021-09-07 14:30:00,181.16,181.64,181.14,181.56,8521.0,162.2521,162.682,162.2342,162.6104,8521.0
2021-09-07 15:00:00,181.57,181.64,181.41,181.43,9078.0,162.6193,162.682,162.476,162.4939,9078.0
2021-09-07 15:30:00,181.37,181.74,181.23,181.72,34918.0,162.4402,162.7716,162.3148,162.7537,34918.0
2021-09-08 09:30:00,181.26,181.5,180.86,180.93,12522.0,162.3417,162.5566,161.9834,162.0461,12522.0
2021-09-08 10:00:00,181.12,181.2,180.41,180.42,14405.0,162.2163,162.2879,161.5804,161.5894,14405.0
2021-09-08 10:30:00,180.42,180.48,179.65,179.74,18552.0,161.5894,161.6431,160.8997,160.9803,18552.0
2021-09-08 11:00:00,179.83,180.15,179.48,179.77,11280.0,161.0609,161.3475,160.7475,161.0072,11280.0
2021-09-08 11:30:00,179.67,179.8,179.2,179.3,13853.0,160.9176,161.0341,160.4967,160.5863,13853.0
2021-09-08 12:00:00,179.27,179.99,179.18,179.97,6794.0,160.5594,161.2042,160.4788,161.1863,6794.0
2021-09-08 12:30:00,179.94,179.94,179.46,179.59,8532.0,161.1595,161.1595,160.7296,160.846,8532.0
2021-09-08 13:00:00,179.51,179.88,179.49,179.87,8846.0,160.7743,161.1057,160.7564,161.0968,8846.0
2021-09-08 13:30:00,179.85,180.04,179.75,179.75,5883.0,161.0788,161.249,160.9893,160.9893,5883.0
2021-09-08 14:00:00,179.74,180.01,179.68,179.83,4459.0,160.9803,161.2221,160.9266,161.0609,4459.0
2021-09-08 14:30:00,179.75,180.0,179.71,179.79,6039.0,160.9893,161.2132,160.9535,161.0251,6039.0
2021-09-08 15:00:00,179.74,179.93,179.7,179.85,6992.0,160.9803,161.1505,160.9445,161.0788,6992.0
2021-09-08 15:30:00,179.86,180.16,179.8,179.98,27915.0,161.0878,161.3565,161.0341,161.1953,27915.0
2021-09-09 09:30:00,179.54,180.32,179.54,180.25,13401.0,160.8012,161.4998,160.8012,161.4371,13401.0
2021-09-09 10:00:00,180.32,180.75,180.27,180.75,5107.0,161.4998,161.8849,161.455,161.8849,5107.0
2021-09-09 10:30:00,180.68,180.82,180.49,180.53,19877.0,161.8222,161.9476,161.6521,161.6879,19877.0
2021-09-09 11:00:00,180.77,180.94,180.52,180.55,3968.0,161.9028,162.0551,161.6789,161.7058,3968.0
2021-09-09 11:30:00,180.47,180.73,180.43,180.55,4164.0,161.6341,161.867,161.5983,161.7058,4164.0
2021-09-09 12:00:00,180.61,180.62,180.22,180.24,3536.0,161.7595,161.7685,161.4102,161.4281,3536.0
2021-09-09 12:30:00,180.32,180.57,180.26,180.3,3643.0,161.4998,161.7237,161.4461,161.4819,3643.0
2021-09-09 13:00:00,180.31,180.54,179.98,180.13,4098.0,161.4908,161.6968,161.1953,161.3296,4098.0
2021-09-09 13:30:00,180.06,180.13,179.83,179.88,17350.0,161.2669,161.3296,161.0609,161.1057,17350.0
2021-09-09 14:00:00,180.04,180.2,179.8,180.2,8406.0,161.249,161.3923,161.0341,161.3923,8406.0
2021-09-09 14:30:00,180.21,180.31,180.06,180.31,4401.0,161.4013,161.4908,161.2669,161.4908,4401.0
2021-09-09 15:00:00,180.27,180.33,179.94,180.18,5263.0,161.455,161.5088,161.1595,161.3744,5263.0
2021-09-09 15:30:00,180.1,180.58,180.05,180.11,16434.0,161.3028,161.7327,161.258,161.3117,16434.0
2021-09-10 09:30:00,180.03,180.4,179.51,179.76,11664.0,161.2401,161.5714,160.7743,160.9982,11664.0
2021-09-10 10:00:00,179.28,179.6,178.28,178.4,36431.0,160.5683,160.8549,159.6727,159.7802,36431.0
2021-09-10 10:30:00,178.39,178.4,177.56,177.82,14081.0,159.7712,159.7802,159.0279,159.2607,14081.0
2021-09-10 11:00:00,177.63,177.65,177.2,177.4,10147.0,159.0906,159.1085,158.7054,158.8846,10147.0
2021-09-10 11:30:00,177.38,177.43,176.78,176.95,11165.0,158.8666,158.9114,158.3293,158.4815,11165.0
2021-09-10 12:00:00,176.95,177.31,176.9,177.08,4311.0,158.4815,158.804,158.4367,158.598,4311.0
2021-09-10 12:30:00,177.06,177.41,177.05,177.24,5763.0,158.58,158.8935,158.5711,158.7413,5763.0
2021-09-10 13:00:00,177.33,177.57,177.12,177.18,5032.0,158.8219,159.0368,158.6338,158.6875,5032.0
2021-09-10 13:30:00,177.24,177.25,177.14,177.14,4825.0,158.7413,158.7502,158.6517,158.6517,4825.0
2021-09-10 14:00:00,177.12,177.12,176.72,176.74,11913.0,158.6338,158.6338,158.2755,158.2934,11913.0
2021-09-10 14:30:00,176.64,176.72,176.41,176.69,9288.0,158.2039,158.2755,157.9979,158.2487,9288.0
2021-09-10 15:00:00,176.64,176.7,176.12,176.45,14994.0,158.2039,158.2576,157.7382,158.0337,14994.0
2021-09-10 15:30:00,176.45,176.68,176.12,176.34,54433.0,158.0337,158.2397,157.7382,157.9352,54433.0
2021-09-13 09:30:00,177.47,178.16,177.34,177.85,12392.0,158.9473,159.5652,158.8308,159.2876,12392.0
2021-09-13 10:00:00,177.77,178.11,177.28,178.11,11260.0,159.2159,159.5205,158.7771,159.5205,11260.0
2021-09-13 10:30:00,178.02,178.42,178.0,178.4,3394.0,159.4398,159.7981,159.4219,159.7802,3394.0
2021-09-13 11:00:00,178.38,178.39,178.03,178.19,5800.0,159.7623,159.7712,159.4488,159.5921,5800.0
2021-09-13 11:30:00,178.22,178.46,177.96,178.11,6531.0,159.619,159.8339,159.3861,159.5205,6531.0
2021-09-13 12:00:00,178.13,178.56,178.13,178.41,5419.0,159.5384,159.9235,159.5384,159.7891,5419.0
2021-09-13 12:30:00,178.53,178.53,178.09,178.39,5195.0,159.8966,159.8966,159.5025,159.7712,5195.0
2021-09-13 13:00:00,178.36,178.47,178.02,178.02,4280.0,159.7444,159.8429,159.4398,159.4398,4280.0
2021-09-13 13:30:00,177.99,178.15,177.95,178.15,4003.0,159.413,159.5563,159.3772,159.5563,4003.0
2021-09-13 14:00:00,178.23,178.3,178.0,178.0,5645.0,159.6279,159.6906,159.4219,159.4219,5645.0
2021-09-13 14:30:00,177.94,178.31,177.94,178.03,7404.0,159.3682,159.6996,159.3682,159.4488,7404.0
2021-09-13 15:00:00,178.02,178.1,177.69,178.09,12572.0,159.4398,159.5115,159.1443,159.5025,12572.0
2021-09-13 15:30:00,178.09,178.57,178.02,178.5,27900.0,159.5025,159.9324,159.4398,159.8697,27900.0
2021-09-14 09:30:00,180.22,180.88,180.19,180.36,16487.0,161.4102,162.0013,161.3834,161.5356,16487.0
2021-09-14 10:00:00,180.32,180.32,179.59,179.67,10951.0,161.4998,161.4998,160.846,160.9176,10951.0
2021-09-14 10:30:00,179.61,179.61,178.76,179.14,8075.0,160.8639,160.8639,160.1026,160.443,8075.0
2021-09-14 11:00:00,179.11,179.35,178.97,179.35,4326.0,160.4161,160.631,160.2907,160.631,4326.0
2021-09-14 11:30:00,179.51,179.53,179.01,179.31,5156.0,160.7743,160.7922,160.3265,160.5952,5156.0
2021-09-14 12:00:00,179.45,179.68,179.37,179.52,4635.0,160.7206,160.9266,160.6489,160.7833,4635.0
2021-09-14 12:30:00,179.43,179.48,179.37,179.38,2413.0,160.7027,160.7475,160.6489,160.6579,2413.0
2021-09-14 13:00:00,179.43,179.53,179.13,179.53,3355.0,160.7027,160.7922,160.434,160.7922,3355.0
2021-09-14 13:30:00,179.5,179.51,179.34,179.34,13922.0,160.7654,160.7743,160.6221,160.6221,13922.0
2021-09-14 14:00:00,179.37,179.42,179.03,179.04,3908.0,160.6489,160.6937,160.3444,160.3534,3908.0
2021-09-14 14:30:00,179.02,179.06,178.66,178.88,9283.0,160.3355,160.3713,160.0131,160.2101,9283.0
2021-09-14 15:00:00,178.89,179.32,178.87,179.16,7499.0,160.219,160.6042,160.2011,160.4609,7499.0
2021-09-14 15:30:00,179.09,179.62,179.05,179.42,30338.0,160.3982,160.8729,160.3623,160.6937,30338.0
2021-09-15 09:30:00,179.93,180.7,179.84,180.27,20183.0,161.1505,161.8401,161.0699,161.455,20183.0
2021-09-15 10:00:00,180.42,180.42,179.89,180.0,13315.0,161.5894,161.5894,161.1147,161.2132,13315.0
2021-09-15 10:30:00,180.08,180.41,180.08,180.41,5602.0,161.2848,161.5804,161.2848,161.5804,5602.0
2021-09-15 11:00:00,180.45,180.64,180.29,180.55,6163.0,161.6162,161.7864,161.4729,161.7058,6163.0
2021-09-15 11:30:00,180.49,180.67,180.48,180.67,3041.0,161.6521,161.8133,161.6431,161.8133,3041.0
2021-09-15 12:00:00,180.63,180.93,180.58,180.88,6004.0,161.7774,162.0461,161.7327,162.0013,6004.0
2021-09-15 12:30:00,180.82,181.36,180.82,181.36,5021.0,161.9476,162.4312,161.9476,162.4312,5021.0
2021-09-15 13:00:00,181.3,181.45,181.18,181.45,4483.0,162.3775,162.5119,162.27,162.5119,4483.0
2021-09-15 13:30:00,181.45,181.49,181.33,181.37,2965.0,162.5119,162.5477,162.4044,162.4402,2965.0
2021-09-15 14:00:00,181.37,181.57,181.32,181.57,5946.0,162.4402,162.6193,162.3954,162.6193,5946.0
2021-09-15 14:30:00,181.58,181.7,181.45,181.5,4721.0,162.6283,162.7358,162.5119,162.5566,4721.0
2021-09-15 15:00:00,181.46,181.67,181.46,181.56,6305.0,162.5208,162.7089,162.5208,162.6104,6305.0
2021-09-15 15:30:00,181.57,181.89,181.52,181.73,29501.0,162.6193,162.9059,162.5745,162.7626,29501.0
2021-09-16 09:30:00,181.07,181.5,180.77,181.33,16044.0,162.1715,162.5566,161.9028,162.4044,16044.0
2021-09-16 10:00:00,181.1,181.29,181.09,181.11,2359.0,162.1984,162.3686,162.1894,162.2073,2359.0
2021-09-16 10:30:00,181.07,181.11,180.51,180.63,7936.0,162.1715,162.2073,161.67,161.7774,7936.0
2021-09-16 11:00:00,180.64,180.93,180.56,180.88,3819.0,161.7864,162.0461,161.7147,162.0013,3819.0
2021-09-16 11:30:00,180.99,180.99,180.78,180.98,2241.0,162.0999,162.0999,161.9118,162.0909,2241.0
2021-09-16 12:00:00,181.04,181.32,181.04,181.21,4191.0,162.1446,162.3954,162.1446,162.2969,4191.0
2021-09-16 12:30:00,181.24,181.35,181.18,181.23,2400.0,162.3238,162.4223,162.27,162.3148,2400.0
2021-09-16 13:00:00,181.26,181.52,181.15,181.48,3642.0,162.3417,162.5745,162.2432,162.5387,3642.0
2021-09-16 13:30:00,181.41,181.81,181.39,181.78,4738.0,162.476,162.8343,162.4581,162.8074,4738.0
2021-09-16 14:00:00,181.79,181.9,181.73,181.9,2136.0,162.8164,162.9149,162.7626,162.9149,2136.0
2021-09-16 14:30:00,181.92,182.24,181.91,182.2,11805.0,162.9328,163.2194,162.9238,163.1836,11805.0
2021-09-16 15:00:00,182.21,182.31,181.99,182.0,11667.0,163.1925,163.2821,162.9955,163.0045,11667.0
2021-09-16 15:30:00,181.98,182.12,181.79,181.94,31718.0,162.9865,163.1119,162.8164,162.9507,31718.0
2021-09-17 09:30:00,181.51,181.75,181.17,181.26,8753.0,162.5656,162.7805,162.2611,162.3417,8753.0
2021-09-17 10:00:00,181.27,181.36,180.78,180.93,4650.0,162.3506,162.4312,161.9118,162.0461,4650.0
2021-09-17 10:30:00,180.92,180.95,180.56,180.68,8476.0,162.0372,162.064,161.7147,161.8222,8476.0
2021-09-17 11:00:00,180.65,181.28,180.61,181.13,5959.0,161.7954,162.3596,161.7595,162.2253,5959.0
2021-09-17 11:30:00,181.12,181.25,181.05,181.17,4902.0,162.2163,162.3327,162.1536,162.2611,4902.0
2021-09-17 12:00:00,181.04,181.41,181.03,181.33,2770.0,162.1446,162.476,162.1357,162.4044,2770.0
2021-09-17 12:30:00,181.31,181.4,181.23,181.32,5064.0,162.3865,162.4671,162.3148,162.3954,5064.0
2021-09-17 13:00:00,181.25,181.26,180.97,180.97,4544.0,162.3327,162.3417,162.082,162.082,4544.0
2021-09-17 13:30:00,181.01,181.04,180.67,180.7,12696.0,162.1178,162.1446,161.8133,161.8401,12696.0
2021-09-17 14:00:00,180.82,181.02,180.76,180.93,11789.0,161.9476,162.1267,161.8939,162.0461,11789.0
2021-09-17 14:30:00,180.87,181.06,180.79,181.06,6263.0,161.9924,162.1626,161.9207,162.1626,6263.0
2021-09-17 15:00:00,181.09,181.2,180.87,180.96,8210.0,162.1894,162.2879,161.9924,162.073,8210.0
2021-09-17 15:30:00,180.89,181.09,180.78,180.96,19015.0,162.0103,162.1894,161.9118,162.073,19015.0
2021-09-20 09:30:00,178.67,178.67,177.14,177.14,16416.0,160.022,160.022,158.6517,158.6517,16416.0
2021-09-20 10:00:00,177.18,177.22,176.22,176.31,20036.0,158.6875,158.7233,157.8277,157.9083,20036.0
2021-09-20 10:30:00,176.21,176.67,176.01,176.57,5929.0,157.8188,158.2307,157.6396,158.1412,5929.0
2021-09-20 11:00:00,176.49,177.38,176.37,176.74,11825.0,158.0695,158.8666,157.9621,158.2934,11825.0
2021-09-20 11:30:00,176.67,176.79,175.87,175.87,6518.0,158.2307,158.3382,157.5142,157.5142,6518.0
2021-09-20 12:00:00,175.87,176.19,175.57,176.12,19126.0,157.5142,157.8008,157.2456,157.7382,19126.0
2021-09-20 12:30:00,176.13,176.34,175.72,175.74,12563.0,157.7471,157.9352,157.3799,157.3978,12563.0
2021-09-20 13:00:00,175.65,176.09,175.57,175.96,19065.0,157.3172,157.7113,157.2456,157.5949,19065.0
2021-09-20 13:30:00,175.84,176.2,175.8,175.8,18671.0,157.4874,157.8098,157.4516,157.4516,18671.0
2021-09-20 14:00:00,175.9,175.98,175.12,175.19,13588.0,157.5411,157.6128,156.8425,156.9052,13588.0
2021-09-20 14:30:00,175.19,175.5,175.05,175.33,30914.0,156.9052,157.1829,156.7798,157.0306,30914.0
2021-09-20 15:00:00,175.32,175.68,175.17,175.63,29599.0,157.0217,157.3441,156.8873,157.2993,29599.0
2021-09-20 15:30:00,175.66,176.87,175.64,176.72,50257.0,157.3262,158.4099,157.3083,158.2755,50257.0
2021-09-21 09:30:00,180.4,181.69,180.31,181.47,40874.0,161.5714,162.7268,161.4908,162.5298,40874.0
2021-09-21 10:00:00,181.54,181.6,180.88,181.17,13794.0,162.5925,162.6462,162.0013,162.2611,13794.0
2021-09-21 10:30:00,181.09,181.2,180.63,180.78,10729.0,162.1894,162.2879,161.7774,161.9118,10729.0
2021-09-21 11:00:00,180.82,181.08,180.67,180.7,8072.0,161.9476,162.1805,161.8133,161.8401,8072.0
2021-09-21 11:30:00,180.65,181.25,180.65,181.16,8298.0,161.7954,162.3327,161.7954,162.2521,8298.0
2021-09-21 12:00:00,181.23,181.69,181.23,181.5,6960.0,162.3148,162.7268,162.3148,162.5566,6960.0
2021-09-21 12:30:00,181.5,181.64,181.16,181.62,9451.0,162.5566,162.682,162.2521,162.6641,9451.0
2021-09-21 13:00:00,181.57,181.64,181.45,181.45,3510.0,162.6193,162.682,162.5119,162.5119,3510.0
2021-09-21 13:30:00,181.51,181.76,181.45,181.45,9716.0,162.5656,162.7895,162.5119,162.5119,9716.0
2021-09-21 14:00:00,181.65,181.99,181.49,181.6,19446.0,162.691,162.9955,162.5477,162.6462,19446.0
2021-09-21 14:30:00,181.57,182.04,181.57,181.84,9019.0,162.6193,163.0403,162.6193,162.8612,9019.0
2021-09-21 15:00:00,181.76,182.16,181.76,182.07,19183.0,162.7895,163.1478,162.7895,163.0671,19183.0
2021-09-21 15:30:00,182.06,182.42,181.9,181.98,39535.0,163.0582,163.3806,162.9149,162.9865,39535.0
2021-09-22 09:30:00,181.7,181.88,180.75,181.88,23573.0,162.7358,162.897,161.8849,162.897,23573.0
2021-09-22 10:00:00,181.87,182.31,181.85,181.99,20021.0,162.888,163.2821,162.8701,162.9955,20021.0
2021-09-22 10:30:00,182.0,182.17,181.6,181.71,8470.0,163.0045,163.1567,162.6462,162.7447,8470.0
2021-09-22 11:00:00,181.99,182.59,181.99,182.4,8219.0,162.9955,163.5329,162.9955,163.3627,8219.0
2021-09-22 11:30:00,182.49,182.8,182.36,182.43,5443.0,163.4433,163.721,163.3269,163.3896,5443.0
2021-09-22 12:00:00,182.36,182.48,182.3,182.38,2208.0,163.3269,163.4344,163.2731,163.3448,2208.0
2021-09-22 12:30:00,182.48,182.55,182.33,182.48,4749.0,163.4344,163.497,163.3,163.4344,4749.0
2021-09-22 13:00:00,182.36,182.47,182.08,182.3,9442.0,163.3269,163.4254,163.0761,163.2731,9442.0
2021-09-22 13:30:00,182.28,182.32,182.0,182.1,6628.0,163.2552,163.2911,163.0045,163.094,6628.0
2021-09-22 14:00:00,182.01,182.76,182.0,182.7,7156.0,163.0134,163.6851,163.0045,163.6314,7156.0
2021-09-22 14:30:00,182.8,182.89,181.5,181.86,8667.0,163.721,163.8016,162.5566,162.8791,8667.0
2021-09-22 15:00:00,181.85,182.48,181.79,182.25,10873.0,162.8701,163.4344,162.8164,163.2284,10873.0
2021-09-22 15:30:00,182.25,182.25,181.61,181.62,19519.0,163.2284,163.2284,162.6552,162.6641,19519.0
2021-09-23 09:30:00,181.92,182.99,181.92,182.65,8693.0,162.9328,163.8911,162.9328,163.5866,8693.0
2021-09-23 10:00:00,182.63,182.9,182.35,182.74,7653.0,163.5687,163.8105,163.3179,163.6672,7653.0
2021-09-23 10:30:00,182.64,182.74,182.33,182.35,6187.0,163.5777,163.6672,163.3,163.3179,6187.0
2021-09-23 11:00:00,182.24,182.27,181.53,181.75,14693.0,163.2194,163.2463,162.5835,162.7805,14693.0
2021-09-23 11:30:00,181.75,181.82,181.68,181.76,2685.0,162.7805,162.8432,162.7178,162.7895,2685.0
2021-09-23 12:00:00,181.76,182.08,181.74,182.02,10348.0,162.7895,163.0761,162.7716,163.0224,10348.0
2021-09-23 12:30:00,182.01,182.11,181.93,182.11,4180.0,163.0134,163.103,162.9418,163.103,4180.0
2021-09-23 13:00:00,182.03,182.12,181.95,182.12,7606.0,163.0313,163.1119,162.9597,163.1119,7606.0
2021-09-23 13:30:00,182.19,182.9,182.18,182.74,30621.0,163.1746,163.8105,163.1657,163.6672,30621.0
2021-09-23 14:00:00,182.74,182.84,182.55,182.74,10746.0,163.6672,163.7568,163.497,163.6672,10746.0
2021-09-23 14:30:00,182.75,182.89,182.53,182.7,6539.0,163.6762,163.8016,163.4791,163.6314,6539.0
2021-09-23 15:00:00,182.7,182.7,182.48,182.67,5020.0,163.6314,163.6314,163.4344,163.6045,5020.0
2021-09-23 15:30:00,182.67,182.87,182.65,182.65,30349.0,163.6045,163.7836,163.5866,163.5866,30349.0
2021-09-24 09:30:00,182.68,183.0,182.0,183.0,10705.0,163.6135,163.9001,163.0045,163.9001,10705.0
2021-09-24 10:00:00,183.18,183.23,182.83,183.09,14426.0,164.0613,164.1061,163.7478,163.9807,14426.0
2021-09-24 10:30:00,183.0,183.08,182.78,182.8,4059.0,163.9001,163.9717,163.703,163.721,4059.0
2021-09-24 11:00:00,182.93,182.96,182.63,182.66,4301.0,163.8374,163.8643,163.5687,163.5956,4301.0
2021-09-24 11:30:00,182.66,182.75,182.54,182.72,3205.0,163.5956,163.6762,163.4881,163.6493,3205.0
2021-09-24 12:00:00,182.62,182.66,182.39,182.39,7734.0,163.5597,163.5956,163.3537,163.3537,7734.0
2021-09-24 12:30:00,182.45,182.6,182.33,182.56,4494.0,163.4075,163.5418,163.3,163.506,4494.0
2021-09-24 13:00:00,182.51,182.52,182.34,182.36,2675.0,163.4612,163.4702,163.309,163.3269,2675.0
2021-09-24 13:30:00,182.44,182.48,182.35,182.38,1195.0,163.3985,163.4344,163.3179,163.3448,1195.0
2021-09-24 14:00:00,182.37,182.37,182.2,182.35,4735.0,163.3358,163.3358,163.1836,163.3179,4735.0
2021-09-24 14:30:00,182.31,182.51,182.31,182.51,3048.0,163.2821,163.4612,163.2821,163.4612,3048.0
2021-09-24 15:00:00,182.52,182.52,182.35,182.45,2543.0,163.4702,163.4702,163.3179,163.4075,2543.0
2021-09-24 15:30:00,182.57,182.8,182.45,182.68,20619.0,163.515,163.721,163.4075,163.6135,20619.0
2021-09-27 09:30:00,185.08,185.79,185.01,185.7,17278.0,165.763,166.3989,165.7003,166.3183,17278.0
2021-09-27 10:00:00,185.7,186.32,185.7,186.15,14191.0,166.3183,166.8736,166.3183,166.7213,14191.0
2021-09-27 10:30:00,185.97,186.64,185.85,186.14,13309.0,166.5601,167.1602,166.4526,166.7124,13309.0
2021-09-27 11:00:00,186.14,186.14,185.59,185.77,7442.0,166.7124,166.7124,166.2198,166.381,7442.0
2021-09-27 11:30:00,185.72,186.09,185.71,186.09,4285.0,166.3362,166.6676,166.3272,166.6676,4285.0
2021-09-27 12:00:00,186.1,186.61,186.1,186.61,6572.0,166.6765,167.1333,166.6765,167.1333,6572.0
2021-09-27 12:30:00,186.6,186.67,186.41,186.57,5478.0,167.1243,167.187,166.9542,167.0975,5478.0
2021-09-27 13:00:00,186.48,186.86,186.46,186.53,9041.0,167.0169,167.3572,166.999,167.0616,9041.0
2021-09-27 13:30:00,186.6,186.74,186.37,186.7,12231.0,167.1243,167.2497,166.9183,167.2139,12231.0
2021-09-27 14:00:00,186.73,186.83,186.63,186.75,4432.0,167.2408,167.3303,167.1512,167.2587,4432.0
2021-09-27 14:30:00,186.79,186.82,186.65,186.67,4383.0,167.2945,167.3214,167.1691,167.187,4383.0
2021-09-27 15:00:00,186.66,186.71,186.44,186.64,9673.0,167.1781,167.2229,166.981,167.1602,9673.0
2021-09-27 15:30:00,186.59,186.72,186.45,186.57,26658.0,167.1154,167.2318,166.99,167.0975,26658.0
2021-09-28 09:30:00,186.09,186.4,185.32,185.9,16354.0,166.6676,166.9452,165.9779,166.4974,16354.0
2021-09-28 10:00:00,185.85,185.85,184.25,184.82,6094.0,166.4526,166.4526,165.0196,165.5301,6094.0
2021-09-28 10:30:00,184.71,184.92,184.47,184.59,4866.0,165.4316,165.6197,165.2167,165.3241,4866.0
2021-09-28 11:00:00,184.7,184.71,184.15,184.4,2781.0,165.4226,165.4316,164.9301,165.154,2781.0
2021-09-28 11:30:00,184.35,184.49,184.2,184.44,4221.0,165.1092,165.2346,164.9748,165.1898,4221.0
2021-09-28 12:00:00,184.33,184.88,184.27,184.7,4688.0,165.0913,165.5839,165.0375,165.4226,4688.0
2021-09-28 12:30:00,184.63,184.63,184.36,184.41,2270.0,165.36,165.36,165.1181,165.1629,2270.0
2021-09-28 13:00:00,184.41,184.78,184.34,184.78,2574.0,165.1629,165.4943,165.1002,165.4943,2574.0
2021-09-28 13:30:00,184.49,184.6,184.37,184.41,3203.0,165.2346,165.3331,165.1271,165.1629,3203.0
2021-09-28 14:00:00,184.42,184.9,184.27,184.86,6177.0,165.1719,165.6018,165.0375,165.5659,6177.0
2021-09-28 14:30:00,184.95,185.38,184.66,185.36,8355.0,165.6466,166.0317,165.3868,166.0138,8355.0
2021-09-28 15:00:00,185.3,185.63,185.21,185.21,13318.0,165.96,166.2556,165.8794,165.8794,13318.0
2021-09-28 15:30:00,185.2,185.62,184.69,184.85,30413.0,165.8705,166.2466,165.4137,165.557,30413.0
2021-09-29 09:30:00,185.13,186.61,183.78,186.31,22070.0,167.6835,169.024,166.4607,168.7523,22070.0
2021-09-29 10:00:00,186.48,186.98,186.48,186.7,13787.0,168.9062,169.3591,168.9062,169.1055,13787.0
2021-09-29 10:30:00,186.59,187.45,186.48,186.74,13162.0,169.0059,169.7848,168.9062,169.1417,13162.0
2021-09-29 11:00:00,186.84,186.99,186.12,186.14,13429.0,169.2323,169.3682,168.5802,168.5983,13429.0
2021-09-29 11:30:00,186.23,186.32,185.71,185.91,8039.0,168.6798,168.7613,168.2088,168.39,8039.0
2021-09-29 12:00:00,185.97,186.0,185.38,185.52,6228.0,168.4443,168.4715,167.9099,168.0367,6228.0
2021-09-29 12:30:00,185.53,186.2,185.44,185.96,7048.0,168.0458,168.6526,167.9643,168.4352,7048.0
2021-09-29 13:00:00,185.92,186.0,185.67,185.81,10701.0,168.399,168.4715,168.1726,168.2994,10701.0
2021-09-29 13:30:00,185.78,185.86,185.63,185.78,10243.0,168.2722,168.3447,168.1363,168.2722,10243.0
2021-09-29 14:00:00,185.76,186.16,185.68,185.95,11589.0,168.2541,168.6164,168.1816,168.4262,11589.0
2021-09-29 14:30:00,185.94,186.25,185.89,186.15,8700.0,168.4171,168.6979,168.3718,168.6073,8700.0
2021-09-29 15:00:00,186.23,186.24,185.89,186.03,12761.0,168.6798,168.6889,168.3718,168.4986,12761.0
2021-09-29 15:30:00,186.04,186.1,185.36,185.46,22784.0,168.5077,168.5621,167.8918,167.9824,22784.0
2021-09-30 09:30:00,180.68,181.54,180.03,180.18,44359.0,163.6528,164.4318,163.0641,163.1999,44359.0
2021-09-30 10:00:00,180.01,180.01,179.4,179.73,16655.0,163.046,163.046,162.4935,162.7924,16655.0
2021-09-30 10:30:00,179.75,179.83,178.42,178.89,20126.0,162.8105,162.8829,161.6058,162.0315,20126.0
2021-09-30 11:00:00,178.87,179.72,178.87,179.36,10506.0,162.0134,162.7833,162.0134,162.4572,10506.0
2021-09-30 11:30:00,179.5,179.5,178.66,178.8,10564.0,162.584,162.584,161.8232,161.95,10564.0
2021-09-30 12:00:00,178.71,178.72,178.2,178.47,10958.0,161.8685,161.8775,161.4065,161.6511,10958.0
2021-09-30 12:30:00,178.43,178.62,178.13,178.34,12853.0,161.6149,161.787,161.3431,161.5334,12853.0
2021-09-30 13:00:00,178.29,178.75,178.21,178.29,19031.0,161.4881,161.9047,161.4156,161.4881,19031.0
2021-09-30 13:30:00,178.25,178.55,178.05,178.4,10998.0,161.4518,161.7236,161.2707,161.5877,10998.0
2021-09-30 14:00:00,178.41,178.76,178.31,178.5,21731.0,161.5968,161.9138,161.5062,161.6783,21731.0
2021-09-30 14:30:00,178.52,178.96,178.38,178.59,17246.0,161.6964,162.0949,161.5696,161.7598,17246.0
2021-09-30 15:00:00,178.55,178.91,178.39,178.5,13670.0,161.7236,162.0496,161.5786,161.6783,13670.0
2021-09-30 15:30:00,178.47,178.78,177.78,177.78,52671.0,161.6511,161.9319,161.0261,161.0261,52671.0
2021-10-01 09:30:00,178.11,178.26,177.34,177.34,18039.0,161.325,161.4609,160.6276,160.6276,18039.0
2021-10-01 10:00:00,177.44,177.55,176.42,176.83,25737.0,160.7182,160.8178,159.7943,160.1657,25737.0
2021-10-01 10:30:00,176.83,177.5,176.8,177.13,11426.0,160.1657,160.7725,160.1385,160.4374,11426.0
2021-10-01 11:00:00,177.02,177.68,176.94,177.25,7171.0,160.3377,160.9355,160.2653,160.5461,7171.0
2021-10-01 11:30:00,177.31,177.64,177.3,177.41,4885.0,160.6004,160.8993,160.5914,160.691,4885.0
2021-10-01 12:00:00,177.28,177.48,177.14,177.16,4773.0,160.5732,160.7544,160.4464,160.4646,4773.0
2021-10-01 12:30:00,177.16,177.22,176.92,177.03,6887.0,160.4646,160.5189,160.2472,160.3468,6887.0
2021-10-01 13:00:00,176.9,177.35,176.75,176.98,9343.0,160.2291,160.6366,160.0932,160.3015,9343.0
2021-10-01 13:30:00,177.05,177.39,177.04,177.24,6159.0,160.3649,160.6729,160.3559,160.537,6159.0
2021-10-01 14:00:00,177.3,177.62,177.26,177.54,6663.0,160.5914,160.8812,160.5551,160.8087,6663.0
2021-10-01 14:30:00,177.55,177.78,177.43,177.78,4579.0,160.8178,161.0261,160.7091,161.0261,4579.0
2021-10-01 15:00:00,177.8,178.18,177.71,177.8,9554.0,161.0442,161.3884,160.9627,161.0442,9554.0
2021-10-01 15:30:00,177.8,178.05,177.45,177.55,27935.0,161.0442,161.2707,160.7272,160.8178,27935.0
2021-10-04 09:30:00,174.87,175.54,174.47,175.13,28243.0,158.3904,158.9972,158.0281,158.6259,28243.0
2021-10-04 10:00:00,174.97,174.97,173.02,173.16,40012.0,158.4809,158.4809,156.7147,156.8415,40012.0
2021-10-04 10:30:00,173.2,173.29,171.72,172.25,28745.0,156.8777,156.9593,155.5372,156.0173,28745.0
2021-10-04 11:00:00,172.46,172.77,171.92,172.22,15041.0,156.2075,156.4883,155.7184,155.9901,15041.0
2021-10-04 11:30:00,172.2,172.42,171.77,172.37,11614.0,155.972,156.1712,155.5825,156.126,11614.0
2021-10-04 12:00:00,172.31,172.4,171.86,172.07,8172.0,156.0716,156.1531,155.664,155.8542,8172.0
2021-10-04 12:30:00,172.08,172.33,171.96,171.99,8357.0,155.8633,156.0897,155.7546,155.7818,8357.0
2021-10-04 13:00:00,171.9,172.11,171.75,171.85,8508.0,155.7003,155.8905,155.5644,155.655,8508.0
2021-10-04 13:30:00,172.0,172.04,171.36,171.45,11935.0,155.7908,155.8271,155.2111,155.2927,11935.0
2021-10-04 14:00:00,171.51,171.69,171.23,171.26,22208.0,155.347,155.51,155.0934,155.1206,22208.0
2021-10-04 14:30:00,171.22,171.56,171.17,171.36,10257.0,155.0843,155.3923,155.039,155.2111,10257.0
2021-10-04 15:00:00,171.46,171.66,171.26,171.45,12124.0,155.3017,155.4829,155.1206,155.2927,12124.0
2021-10-04 15:30:00,171.51,171.94,171.45,171.8,42554.0,155.347,155.7365,155.2927,155.6097,42554.0
2021-10-05 09:30:00,171.9,172.26,171.1,171.73,14651.0,155.7003,156.0263,154.9756,155.5463,14651.0
2021-10-05 10:00:00,171.8,172.46,171.73,172.32,10106.0,155.6097,156.2075,155.5463,156.0807,10106.0
2021-10-05 10:30:00,172.28,172.47,172.11,172.34,9054.0,156.0444,156.2165,155.8905,156.0988,9054.0
2021-10-05 11:00:00,172.32,172.75,172.3,172.69,5122.0,156.0807,156.4701,156.0626,156.4158,5122.0
2021-10-05 11:30:00,172.67,172.74,172.01,172.17,10451.0,156.3977,156.4611,155.7999,155.9448,10451.0
2021-10-05 12:00:00,172.34,172.47,172.11,172.32,7647.0,156.0988,156.2165,155.8905,156.0807,7647.0
2021-10-05 12:30:00,172.31,172.33,172.16,172.24,7719.0,156.0716,156.0897,155.9357,156.0082,7719.0
2021-10-05 13:00:00,172.23,172.5,172.16,172.44,6067.0,155.9992,156.2437,155.9357,156.1894,6067.0
2021-10-05 13:30:00,172.42,172.75,172.35,172.57,5525.0,156.1712,156.4701,156.1078,156.3071,5525.0
2021-10-05 14:00:00,172.66,172.77,172.53,172.74,10129.0,156.3886,156.4883,156.2709,156.4611,10129.0
2021-10-05 14:30:00,172.8,172.93,172.69,172.74,4868.0,156.5154,156.6332,156.4158,156.4611,4868.0
2021-10-05 15:00:00,172.81,172.94,172.61,172.67,4728.0,156.5245,156.6422,156.3433,156.3977,4728.0
2021-10-05 15:30:00,172.68,172.83,172.14,172.19,23624.0,156.4067,156.5426,155.9176,155.9629,23624.0
2021-10-06 09:30:00,166.54,167.47,165.71,166.04,70474.0,150.8454,151.6877,150.0936,150.3925,70474.0
2021-10-06 10:00:00,166.05,166.64,165.45,166.4,21634.0,150.4016,150.936,149.8581,150.7186,21634.0
2021-10-06 10:30:00,166.42,166.64,165.67,166.25,19350.0,150.7367,150.936,150.0574,150.5827,19350.0
2021-10-06 11:00:00,166.38,166.64,165.95,165.95,26145.0,150.7005,150.936,150.311,150.311,26145.0
2021-10-06 11:30:00,166.05,166.91,165.87,166.9,16301.0,150.4016,151.1805,150.2385,151.1714,16301.0
2021-10-06 12:00:00,166.94,167.01,165.69,165.79,14484.0,151.2077,151.2711,150.0755,150.1661,14484.0
2021-10-06 12:30:00,165.74,166.0,165.66,165.7,10295.0,150.1208,150.3563,150.0483,150.0845,10295.0
2021-10-06 13:00:00,165.62,166.06,165.33,166.06,14158.0,150.0121,150.4106,149.7494,150.4106,14158.0
2021-10-06 13:30:00,166.1,166.74,166.09,166.51,17695.0,150.4468,151.0265,150.4378,150.8182,17695.0
2021-10-06 14:00:00,166.66,167.18,166.59,167.03,12488.0,150.9541,151.4251,150.8907,151.2892,12488.0
2021-10-06 14:30:00,167.02,167.17,166.83,166.83,14941.0,151.2801,151.416,151.108,151.108,14941.0
2021-10-06 15:00:00,166.89,167.07,166.65,166.84,20311.0,151.1624,151.3254,150.945,151.1171,20311.0
2021-10-06 15:30:00,166.78,167.03,166.43,166.98,42786.0,151.0628,151.2892,150.7457,151.2439,42786.0
2021-10-07 09:30:00,169.1,169.18,168.55,168.91,23159.0,153.1641,153.2366,152.666,152.992,23159.0
2021-10-07 10:00:00,169.15,170.0,169.13,169.75,16368.0,153.2094,153.9793,153.1913,153.7529,16368.0
2021-10-07 10:30:00,169.84,169.97,169.66,169.66,3758.0,153.8344,153.9521,153.6713,153.6713,3758.0
2021-10-07 11:00:00,169.81,169.87,169.52,169.6,17530.0,153.8072,153.8616,153.5445,153.617,17530.0
2021-10-07 11:30:00,169.7,169.72,169.37,169.55,4858.0,153.7076,153.7257,153.4087,153.5717,4858.0
2021-10-07 12:00:00,169.53,169.55,169.42,169.45,3516.0,153.5536,153.5717,153.454,153.4811,3516.0
2021-10-07 12:30:00,169.45,169.53,169.3,169.53,6346.0,153.4811,153.5536,153.3453,153.5536,6346.0
2021-10-07 13:00:00,169.52,169.59,169.5,169.58,2562.0,153.5445,153.6079,153.5264,153.5989,2562.0
2021-10-07 13:30:00,169.72,169.75,169.58,169.67,10592.0,153.7257,153.7529,153.5989,153.6804,10592.0
2021-10-07 14:00:00,169.56,169.59,169.4,169.46,6045.0,153.5808,153.6079,153.4359,153.4902,6045.0
2021-10-07 14:30:00,169.46,169.58,169.24,169.58,4887.0,153.4902,153.5989,153.2909,153.5989,4887.0
2021-10-07 15:00:00,169.55,169.9,169.45,169.84,8951.0,153.5717,153.8887,153.4811,153.8344,8951.0
2021-10-07 15:30:00,169.79,169.81,169.36,169.46,26262.0,153.7891,153.8072,153.3996,153.4902,26262.0
2021-10-08 09:30:00,171.41,172.0,171.18,171.76,13081.0,155.2564,155.7908,155.0481,155.5734,13081.0
2021-10-08 10:00:00,171.87,171.97,171.59,171.84,5681.0,155.6731,155.7637,155.4195,155.6459,5681.0
2021-10-08 10:30:00,171.89,172.1,171.7,172.0,4463.0,155.6912,155.8814,155.5191,155.7908,4463.0
2021-10-08 11:00:00,171.91,171.93,171.76,171.81,1876.0,155.7093,155.7274,155.5734,155.6187,1876.0
2021-10-08 11:30:00,171.82,172.0,171.61,171.85,3330.0,155.6278,155.7908,155.4376,155.655,3330.0
2021-10-08 12:00:00,171.91,172.13,171.78,171.8,11790.0,155.7093,155.9086,155.5916,155.6097,11790.0
2021-10-08 12:30:00,171.85,172.46,171.85,172.29,6144.0,155.655,156.2075,155.655,156.0535,6144.0
2021-10-08 13:00:00,172.25,172.26,171.71,171.81,3766.0,156.0173,156.0263,155.5282,155.6187,3766.0
2021-10-08 13:30:00,171.8,172.07,171.7,172.07,2004.0,155.6097,155.8542,155.5191,155.8542,2004.0
2021-10-08 14:00:00,172.06,172.25,172.01,172.18,3417.0,155.8452,156.0173,155.7999,155.9539,3417.0
2021-10-08 14:30:00,172.17,172.25,172.06,172.16,4481.0,155.9448,156.0173,155.8452,155.9357,4481.0
2021-10-08 15:00:00,172.14,172.26,172.07,172.25,5759.0,155.9176,156.0263,155.8542,156.0173,5759.0
2021-10-08 15:30:00,172.3,172.33,171.92,172.07,14827.0,156.0626,156.0897,155.7184,155.8542,14827.0
2021-10-11 09:30:00,175.38,176.44,174.98,176.35,16469.0,158.8523,159.8124,158.49,159.7309,16469.0
2021-10-11 10:00:00,176.48,176.85,176.27,176.44,11481.0,159.8486,160.1838,159.6584,159.8124,11481.0
2021-10-11 10:30:00,176.42,176.52,176.36,176.37,3508.0,159.7943,159.8849,159.7399,159.749,3508.0
2021-10-11 11:00:00,176.44,176.5,176.23,176.26,8462.0,159.8124,159.8668,159.6222,159.6494,8462.0
2021-10-11 11:30:00,176.48,176.67,176.27,176.59,14127.0,159.8486,160.0207,159.6584,159.9483,14127.0
2021-10-11 12:00:00,176.75,176.75,176.27,176.43,6453.0,160.0932,160.0932,159.6584,159.8033,6453.0
2021-10-11 12:30:00,176.45,176.56,176.23,176.29,6163.0,159.8215,159.9211,159.6222,159.6765,6163.0
2021-10-11 13:00:00,176.18,176.2,175.49,175.58,9371.0,159.5769,159.595,158.9519,159.0335,9371.0
2021-10-11 13:30:00,175.53,175.82,175.45,175.61,3752.0,158.9882,159.2508,158.9157,159.0606,3752.0
2021-10-11 14:00:00,175.73,175.98,175.66,175.69,3646.0,159.1693,159.3958,159.1059,159.1331,3646.0
2021-10-11 14:30:00,175.72,175.74,175.35,175.41,4814.0,159.1603,159.1784,158.8251,158.8795,4814.0
2021-10-11 15:00:00,175.53,175.72,175.12,175.15,8222.0,158.9882,159.1603,158.6168,158.644,8222.0
2021-10-11 15:30:00,175.15,175.21,174.87,175.15,35272.0,158.644,158.6983,158.3904,158.644,35272.0
2021-10-12 09:30:00,176.87,177.05,175.87,176.74,19792.0,160.2019,160.3649,159.2961,160.0841,19792.0
2021-10-12 10:00:00,176.6,176.76,175.68,175.99,7201.0,159.9573,160.1022,159.124,159.4048,7201.0
2021-10-12 10:30:00,175.95,176.96,175.95,176.95,16857.0,159.3686,160.2834,159.3686,160.2743,16857.0
2021-10-12 11:00:00,176.84,177.16,176.72,177.03,5721.0,160.1747,160.4646,160.066,160.3468,5721.0
2021-10-12 11:30:00,176.93,176.94,176.78,176.85,2719.0,160.2562,160.2653,160.1204,160.1838,2719.0
2021-10-12 12:00:00,177.02,177.29,177.0,177.14,4888.0,160.3377,160.5823,160.3196,160.4464,4888.0
2021-10-12 12:30:00,177.1,177.17,176.93,177.06,13777.0,160.4102,160.4736,160.2562,160.374,13777.0
2021-10-12 13:00:00,177.04,177.24,177.04,177.23,3982.0,160.3559,160.537,160.3559,160.528,3982.0
2021-10-12 13:30:00,177.23,177.32,177.02,177.15,6973.0,160.528,160.6095,160.3377,160.4555,6973.0
2021-10-12 14:00:00,177.25,177.57,177.25,177.4,4129.0,160.5461,160.8359,160.5461,160.6819,4129.0
2021-10-12 14:30:00,177.36,177.36,177.21,177.22,3012.0,160.6457,160.6457,160.5098,160.5189,3012.0
2021-10-12 15:00:00,177.14,177.24,177.0,177.08,7623.0,160.4464,160.537,160.3196,160.3921,7623.0
2021-10-12 15:30:00,177.08,177.35,177.0,177.12,48015.0,160.3921,160.6366,160.3196,160.4283,48015.0
2021-10-13 09:30:00,175.95,176.49,174.66,175.14,39028.0,159.3686,159.8577,158.2002,158.6349,39028.0
2021-10-13 10:00:00,175.0,175.25,174.74,175.23,40803.0,158.5081,158.7345,158.2726,158.7164,40803.0
2021-10-13 10:30:00,175.23,175.79,175.12,175.68,9835.0,158.7164,159.2237,158.6168,159.124,9835.0
2021-10-13 11:00:00,175.59,175.89,175.55,175.7,7564.0,159.0425,159.3142,159.0063,159.1421,7564.0
2021-10-13 11:30:00,175.72,176.09,175.7,175.84,5630.0,159.1603,159.4954,159.1421,159.2689,5630.0
2021-10-13 12:00:00,175.88,175.92,175.75,175.92,7862.0,159.3052,159.3414,159.1874,159.3414,7862.0
2021-10-13 12:30:00,175.98,175.98,175.6,175.65,5222.0,159.3958,159.3958,159.0516,159.0969,5222.0
2021-10-13 13:00:00,175.65,176.0,175.65,176.0,5968.0,159.0969,159.4139,159.0969,159.4139,5968.0
2021-10-13 13:30:00,176.02,176.23,175.82,175.83,5393.0,159.432,159.6222,159.2508,159.2599,5393.0
2021-10-13 14:00:00,175.81,176.2,175.8,176.02,13900.0,159.2418,159.595,159.2327,159.432,13900.0
2021-10-13 14:30:00,176.0,176.01,175.64,175.8,3865.0,159.4139,159.4229,159.0878,159.2327,3865.0
2021-10-13 15:00:00,175.86,176.02,175.71,175.75,9924.0,159.2871,159.432,159.1512,159.1874,9924.0
2021-10-13 15:30:00,175.77,175.91,175.58,175.82,28165.0,159.2055,159.3324,159.0335,159.2508,28165.0
2021-10-14 09:30:00,174.6,175.36,174.48,174.82,17455.0,158.1458,158.8342,158.0371,158.3451,17455.0
2021-10-14 10:00:00,175.04,175.42,175.04,175.29,6061.0,158.5443,158.8885,158.5443,158.7708,6061.0
2021-10-14 10:30:00,175.24,175.25,175.04,175.13,4589.0,158.7255,158.7345,158.5443,158.6259,4589.0
2021-10-14 11:00:00,175.19,175.22,174.99,175.04,2795.0,158.6802,158.7074,158.4991,158.5443,2795.0
2021-10-14 11:30:00,175.07,175.2,174.96,175.05,6506.0,158.5715,158.6893,158.4719,158.5534,6506.0
2021-10-14 12:00:00,175.07,175.16,175.05,175.07,4491.0,158.5715,158.653,158.5534,158.5715,4491.0
2021-10-14 12:30:00,175.05,175.18,175.05,175.13,2844.0,158.5534,158.6711,158.5534,158.6259,2844.0
2021-10-14 13:00:00,175.17,175.18,175.01,175.08,4088.0,158.6621,158.6711,158.5172,158.5806,4088.0
2021-10-14 13:30:00,175.06,175.21,175.01,175.15,10579.0,158.5625,158.6983,158.5172,158.644,10579.0
2021-10-14 14:00:00,175.15,175.3,175.14,175.3,5150.0,158.644,158.7798,158.6349,158.7798,5150.0
2021-10-14 14:30:00,175.31,175.51,175.18,175.49,7663.0,158.7889,158.97,158.6711,158.9519,7663.0
2021-10-14 15:00:00,175.49,175.52,175.16,175.25,10890.0,158.9519,158.9791,158.653,158.7345,10890.0
2021-10-14 15:30:00,175.22,175.59,175.15,175.42,15529.0,158.7074,159.0425,158.644,158.8885,15529.0
2021-10-15 09:30:00,175.51,176.16,174.79,176.01,17364.0,158.97,159.5588,158.3179,159.4229,17364.0
2021-10-15 10:00:00,176.01,176.15,175.82,175.82,6571.0,159.4229,159.5497,159.2508,159.2508,6571.0
2021-10-15 10:30:00,175.81,176.35,175.78,176.21,6484.0,159.2418,159.7309,159.2146,159.6041,6484.0
2021-10-15 11:00:00,176.29,176.33,176.09,176.33,5372.0,159.6765,159.7128,159.4954,159.7128,5372.0
2021-10-15 11:30:00,176.42,176.45,176.15,176.15,5552.0,159.7943,159.8215,159.5497,159.5497,5552.0
2021-10-15 12:00:00,176.08,176.09,175.79,175.93,3229.0,159.4863,159.4954,159.2237,159.3505,3229.0
2021-10-15 12:30:00,175.93,176.04,175.76,175.96,3989.0,159.3505,159.4501,159.1965,159.3776,3989.0
2021-10-15 13:00:00,175.89,176.01,175.79,175.8,3738.0,159.3142,159.4229,159.2237,159.2327,3738.0
2021-10-15 13:30:00,175.82,176.18,175.82,176.16,4408.0,159.2508,159.5769,159.2508,159.5588,4408.0
2021-10-15 14:00:00,176.2,176.37,176.14,176.31,4421.0,159.595,159.749,159.5407,159.6947,4421.0
2021-10-15 14:30:00,176.33,176.37,176.13,176.36,9784.0,159.7128,159.749,159.5316,159.7399,9784.0
2021-10-15 15:00:00,176.34,176.34,176.05,176.19,10388.0,159.7218,159.7218,159.4592,159.586,10388.0
2021-10-15 15:30:00,176.17,176.32,176.03,176.29,47807.0,159.5678,159.7037,159.441,159.6765,47807.0
2021-10-18 09:30:00,178.0,179.0,177.78,178.26,21606.0,161.2254,162.1312,161.0261,161.4609,21606.0
2021-10-18 10:00:00,178.46,178.46,177.95,178.05,3077.0,161.642,161.642,161.1801,161.2707,3077.0
2021-10-18 10:30:00,178.01,178.03,177.89,178.03,3598.0,161.2344,161.2526,161.1258,161.2526,3598.0
2021-10-18 11:00:00,178.05,178.29,177.94,178.14,5064.0,161.2707,161.4881,161.171,161.3522,5064.0
2021-10-18 11:30:00,178.11,178.32,178.04,178.21,3573.0,161.325,161.5152,161.2616,161.4156,3573.0
2021-10-18 12:00:00,178.26,178.43,178.26,178.35,2739.0,161.4609,161.6149,161.4609,161.5424,2739.0
2021-10-18 12:30:00,178.34,178.49,178.22,178.28,4313.0,161.5334,161.6692,161.4247,161.479,4313.0
2021-10-18 13:00:00,178.33,178.38,178.16,178.25,11016.0,161.5243,161.5696,161.3703,161.4518,11016.0
2021-10-18 13:30:00,178.23,178.4,178.19,178.19,4687.0,161.4337,161.5877,161.3975,161.3975,4687.0
2021-10-18 14:00:00,178.19,178.42,178.1,178.15,7508.0,161.3975,161.6058,161.316,161.3613,7508.0
2021-10-18 14:30:00,178.18,178.3,178.08,178.23,10464.0,161.3884,161.4971,161.2979,161.4337,10464.0
2021-10-18 15:00:00,178.28,178.6,178.22,178.38,15352.0,161.479,161.7688,161.4247,161.5696,15352.0
2021-10-18 15:30:00,178.32,178.54,178.21,178.53,34787.0,161.5152,161.7145,161.4156,161.7054,34787.0
2021-10-19 09:30:00,178.81,178.83,178.09,178.59,15179.0,161.9591,161.9772,161.3069,161.7598,15179.0
2021-10-19 10:00:00,178.6,178.75,178.29,178.43,16887.0,161.7688,161.9047,161.4881,161.6149,16887.0
2021-10-19 10:30:00,178.27,178.57,178.16,178.57,6612.0,161.4699,161.7417,161.3703,161.7417,6612.0
2021-10-19 11:00:00,178.55,178.79,178.52,178.6,9673.0,161.7236,161.9409,161.6964,161.7688,9673.0
2021-10-19 11:30:00,178.63,178.63,178.37,178.43,7622.0,161.796,161.796,161.5605,161.6149,7622.0
2021-10-19 12:00:00,178.44,178.58,178.34,178.35,6146.0,161.6239,161.7507,161.5334,161.5424,6146.0
2021-10-19 12:30:00,178.41,178.64,178.39,178.64,2747.0,161.5968,161.8051,161.5786,161.8051,2747.0
2021-10-19 13:00:00,178.54,178.74,178.37,178.59,7862.0,161.7145,161.8957,161.5605,161.7598,7862.0
2021-10-19 13:30:00,178.56,178.63,178.5,178.55,3446.0,161.7326,161.796,161.6783,161.7236,3446.0
2021-10-19 14:00:00,178.53,178.53,178.3,178.3,4017.0,161.7054,161.7054,161.4971,161.4971,4017.0
2021-10-19 14:30:00,178.31,178.6,178.21,178.58,4586.0,161.5062,161.7688,161.4156,161.7507,4586.0
2021-10-19 15:00:00,178.65,178.78,178.5,178.58,7288.0,161.8141,161.9319,161.6783,161.7507,7288.0
2021-10-19 15:30:00,178.63,178.85,178.44,178.71,33888.0,161.796,161.9953,161.6239,161.8685,33888.0
2021-10-20 09:30:00,178.67,178.67,177.27,177.3,16824.0,161.8323,161.8323,160.5642,160.5914,16824.0
2021-10-20 10:00:00,177.28,177.84,177.02,177.78,12750.0,160.5732,161.0805,160.3377,161.0261,12750.0
2021-10-20 10:30:00,177.96,178.05,177.8,177.96,4499.0,161.1892,161.2707,161.0442,161.1892,4499.0
2021-10-20 11:00:00,177.81,177.87,177.66,177.87,6895.0,161.0533,161.1076,160.9174,161.1076,6895.0
2021-10-20 11:30:00,177.57,177.94,177.44,177.79,9674.0,160.8359,161.171,160.7182,161.0352,9674.0
2021-10-20 12:00:00,177.76,177.76,177.54,177.67,3327.0,161.008,161.008,160.8087,160.9265,3327.0
2021-10-20 12:30:00,177.64,177.75,177.56,177.75,2873.0,160.8993,160.999,160.8269,160.999,2873.0
2021-10-20 13:00:00,177.69,177.72,177.3,177.41,4936.0,160.9446,160.9718,160.5914,160.691,4936.0
2021-10-20 13:30:00,177.41,177.52,177.37,177.49,3564.0,160.691,160.7906,160.6548,160.7635,3564.0
2021-10-20 14:00:00,177.48,177.68,177.47,177.63,5107.0,160.7544,160.9355,160.7453,160.8903,5107.0
2021-10-20 14:30:00,177.74,177.74,177.62,177.71,3489.0,160.9899,160.9899,160.8812,160.9627,3489.0
2021-10-20 15:00:00,177.74,177.74,177.49,177.56,7860.0,160.9899,160.9899,160.7635,160.8269,7860.0
2021-10-20 15:30:00,177.57,177.79,177.47,177.75,12314.0,160.8359,161.0352,160.7453,160.999,12314.0
2021-10-21 09:30:00,174.0,174.92,173.84,174.55,28530.0,157.6023,158.4356,157.4574,158.1005,28530.0
2021-10-21 10:00:00,174.28,174.84,174.13,174.81,4315.0,157.856,158.3632,157.7201,158.336,4315.0
2021-10-21 10:30:00,174.81,175.2,174.8,174.87,21473.0,158.336,158.6893,158.327,158.3904,21473.0
2021-10-21 11:00:00,174.89,174.89,174.43,174.55,8087.0,158.4085,158.4085,157.9918,158.1005,8087.0
2021-10-21 11:30:00,174.35,174.51,174.0,174.11,6414.0,157.9194,158.0643,157.6023,157.702,6414.0
2021-10-21 12:00:00,174.0,174.13,173.91,174.13,1837.0,157.6023,157.7201,157.5208,157.7201,1837.0
2021-10-21 12:30:00,174.28,174.28,173.87,173.96,3575.0,157.856,157.856,157.4846,157.5661,3575.0
2021-10-21 13:00:00,173.99,174.14,173.88,174.11,6837.0,157.5933,157.7292,157.4937,157.702,6837.0
2021-10-21 13:30:00,174.15,174.15,173.8,174.05,9043.0,157.7382,157.7382,157.4212,157.6476,9043.0
2021-10-21 14:00:00,174.04,174.25,173.96,174.22,7430.0,157.6386,157.8288,157.5661,157.8016,7430.0
2021-10-21 14:30:00,174.25,174.31,174.11,174.27,6413.0,157.8288,157.8831,157.702,157.8469,6413.0
2021-10-21 15:00:00,174.27,174.47,174.27,174.36,12392.0,157.8469,158.0281,157.8469,157.9284,12392.0
2021-10-21 15:30:00,174.45,174.47,174.0,174.0,18769.0,158.0099,158.0281,157.6023,157.6023,18769.0
2021-10-22 09:30:00,175.0,175.34,174.11,174.3,14446.0,158.5081,158.8161,157.702,157.8741,14446.0
2021-10-22 10:00:00,174.25,174.62,174.11,174.39,22362.0,157.8288,158.1639,157.702,157.9556,22362.0
2021-10-22 10:30:00,174.39,174.44,173.82,173.83,11051.0,157.9556,158.0009,157.4393,157.4484,11051.0
2021-10-22 11:00:00,173.82,174.05,173.11,173.16,8781.0,157.4393,157.6476,156.7962,156.8415,8781.0
2021-10-22 11:30:00,173.27,173.41,172.84,172.97,3534.0,156.9411,157.068,156.5517,156.6694,3534.0
2021-10-22 12:00:00,172.94,173.06,172.83,172.95,9823.0,156.6422,156.7509,156.5426,156.6513,9823.0
2021-10-22 12:30:00,172.95,173.23,172.87,172.87,19070.0,156.6513,156.9049,156.5788,156.5788,19070.0
2021-10-22 13:00:00,172.9,173.09,172.84,173.06,6434.0,156.606,156.7781,156.5517,156.7509,6434.0
2021-10-22 13:30:00,173.07,173.11,172.78,172.78,5052.0,156.76,156.7962,156.4973,156.4973,5052.0
2021-10-22 14:00:00,172.81,173.13,172.81,173.1,5729.0,156.5245,156.8143,156.5245,156.7872,5729.0
2021-10-22 14:30:00,173.18,173.31,173.16,173.17,4955.0,156.8596,156.9774,156.8415,156.8506,4955.0
2021-10-22 15:00:00,173.26,173.45,173.17,173.34,6128.0,156.9321,157.1042,156.8506,157.0045,6128.0
2021-10-22 15:30:00,173.31,173.59,173.24,173.42,15168.0,156.9774,157.231,156.914,157.077,15168.0
2021-10-25 09:30:00,172.81,172.81,171.88,172.45,30634.0,156.5245,156.5245,155.6821,156.1984,30634.0
2021-10-25 10:00:00,172.47,172.54,172.19,172.26,4278.0,156.2165,156.2799,155.9629,156.0263,4278.0
2021-10-25 10:30:00,172.36,172.68,172.29,172.61,4306.0,156.1169,156.4067,156.0535,156.3433,4306.0
2021-10-25 11:00:00,172.6,172.75,172.46,172.73,5554.0,156.3343,156.4701,156.2075,156.452,5554.0
2021-10-25 11:30:00,172.73,172.79,172.64,172.68,6709.0,156.452,156.5064,156.3705,156.4067,6709.0
2021-10-25 12:00:00,172.7,172.74,172.47,172.7,4848.0,156.4249,156.4611,156.2165,156.4249,4848.0
2021-10-25 12:30:00,172.67,172.74,172.59,172.68,3718.0,156.3977,156.4611,156.3252,156.4067,3718.0
2021-10-25 13:00:00,172.66,172.81,172.64,172.68,5073.0,156.3886,156.5245,156.3705,156.4067,5073.0
2021-10-25 13:30:00,172.73,172.73,172.44,172.53,2385.0,156.452,156.452,156.1894,156.2709,2385.0
2021-10-25 14:00:00,172.62,172.77,172.4,172.64,13797.0,156.3524,156.4883,156.1531,156.3705,13797.0
2021-10-25 14:30:00,172.69,172.69,172.24,172.34,4962.0,156.4158,156.4158,156.0082,156.0988,4962.0
2021-10-25 15:00:00,172.34,172.6,172.01,172.48,28039.0,156.0988,156.3343,155.7999,156.2256,28039.0
2021-10-25 15:30:00,172.51,172.63,172.21,172.29,37712.0,156.2528,156.3615,155.981,156.0535,37712.0
2021-10-26 09:30:00,173.63,174.79,173.53,174.51,15263.0,157.2672,158.3179,157.1766,158.0643,15263.0
2021-10-26 10:00:00,174.26,174.6,174.0,174.49,6169.0,157.8378,158.1458,157.6023,158.0462,6169.0
2021-10-26 10:30:00,174.17,174.41,174.1,174.21,4659.0,157.7563,157.9737,157.6929,157.7926,4659.0
2021-10-26 11:00:00,174.15,174.15,173.7,173.7,7997.0,157.7382,157.7382,157.3306,157.3306,7997.0
2021-10-26 11:30:00,173.7,173.7,173.37,173.37,3256.0,157.3306,157.3306,157.0317,157.0317,3256.0
2021-10-26 12:00:00,173.41,173.45,173.24,173.32,2102.0,157.068,157.1042,156.914,156.9864,2102.0
2021-10-26 12:30:00,173.33,173.33,172.81,172.99,5054.0,156.9955,156.9955,156.5245,156.6875,5054.0
2021-10-26 13:00:00,173.03,173.26,173.03,173.03,2829.0,156.7238,156.9321,156.7238,156.7238,2829.0
2021-10-26 13:30:00,173.18,173.4,173.07,173.24,2857.0,156.8596,157.0589,156.76,156.914,2857.0
2021-10-26 14:00:00,173.25,173.48,173.21,173.38,3068.0,156.923,157.1314,156.8868,157.0408,3068.0
2021-10-26 14:30:00,173.4,173.42,173.12,173.23,3280.0,157.0589,157.077,156.8053,156.9049,3280.0
2021-10-26 15:00:00,173.22,173.28,173.11,173.19,9068.0,156.8959,156.9502,156.7962,156.8687,9068.0
2021-10-26 15:30:00,173.17,173.37,173.13,173.13,10023.0,156.8506,157.0317,156.8143,156.8143,10023.0
2021-10-27 09:30:00,174.81,175.12,174.17,175.12,16304.0,158.336,158.6168,157.7563,158.6168,16304.0
2021-10-27 10:00:00,175.14,175.26,174.92,175.09,11459.0,158.6349,158.7436,158.4356,158.5896,11459.0
2021-10-27 10:30:00,174.98,174.98,174.4,174.6,6213.0,158.49,158.49,157.9647,158.1458,6213.0
2021-10-27 11:00:00,174.71,174.82,174.47,174.48,3622.0,158.2454,158.3451,158.0281,158.0371,3622.0
2021-10-27 11:30:00,174.49,174.73,174.28,174.72,4199.0,158.0462,158.2636,157.856,158.2545,4199.0
2021-10-27 12:00:00,174.75,174.98,174.63,174.94,3109.0,158.2817,158.49,158.173,158.4538,3109.0
2021-10-27 12:30:00,174.91,175.08,174.76,175.08,3806.0,158.4266,158.5806,158.2907,158.5806,3806.0
2021-10-27 13:00:00,175.01,175.15,175.01,175.14,3716.0,158.5172,158.644,158.5172,158.6349,3716.0
2021-10-27 13:30:00,175.09,175.13,174.96,174.96,6077.0,158.5896,158.6259,158.4719,158.4719,6077.0
2021-10-27 14:00:00,175.07,175.29,175.05,175.1,7307.0,158.5715,158.7708,158.5534,158.5987,7307.0
2021-10-27 14:30:00,175.09,175.09,174.81,174.94,4486.0,158.5896,158.5896,158.336,158.4538,4486.0
2021-10-27 15:00:00,174.96,174.96,174.42,174.46,4433.0,158.4719,158.4719,157.9828,158.019,4433.0
2021-10-27 15:30:00,174.38,174.58,174.01,174.11,23896.0,157.9465,158.1277,157.6114,157.702,23896.0
2021-10-28 09:30:00,175.29,176.23,175.29,176.2,12510.0,158.7708,159.6222,158.7708,159.595,12510.0
2021-10-28 10:00:00,176.33,176.42,175.58,175.93,17971.0,159.7128,159.7943,159.0335,159.3505,17971.0
2021-10-28 10:30:00,176.0,176.28,175.57,176.14,8431.0,159.4139,159.6675,159.0244,159.5407,8431.0
2021-10-28 11:00:00,176.06,176.16,175.95,176.05,7040.0,159.4682,159.5588,159.3686,159.4592,7040.0
2021-10-28 11:30:00,175.97,176.15,175.84,175.9,5288.0,159.3867,159.5497,159.2689,159.3233,5288.0
2021-10-28 12:00:00,175.89,176.08,175.78,175.8,4554.0,159.3142,159.4863,159.2146,159.2327,4554.0
2021-10-28 12:30:00,175.91,176.08,175.73,175.77,5751.0,159.3324,159.4863,159.1693,159.2055,5751.0
2021-10-28 13:00:00,175.81,175.93,175.75,175.86,3688.0,159.2418,159.3505,159.1874,159.2871,3688.0
2021-10-28 13:30:00,175.85,176.19,175.85,176.12,5619.0,159.278,159.586,159.278,159.5226,5619.0
2021-10-28 14:00:00,176.14,176.25,176.14,176.23,3738.0,159.5407,159.6403,159.5407,159.6222,3738.0
2021-10-28 14:30:00,176.19,176.19,175.99,175.99,4684.0,159.586,159.586,159.4048,159.4048,4684.0
2021-10-28 15:00:00,175.99,176.25,175.94,176.04,4599.0,159.4048,159.6403,159.3595,159.4501,4599.0
2021-10-28 15:30:00,176.05,176.48,175.97,176.48,22540.0,159.4592,159.8486,159.3867,159.8486,22540.0
2021-10-29 09:30:00,176.2,176.45,175.97,176.25,10286.0,159.595,159.8215,159.3867,159.6403,10286.0
2021-10-29 10:00:00,176.27,176.38,175.85,176.14,7546.0,159.6584,159.7581,159.278,159.5407,7546.0
2021-10-29 10:30:00,176.0,176.03,175.62,176.03,4951.0,159.4139,159.441,159.0697,159.441,4951.0
2021-10-29 11:00:00,175.89,176.12,175.82,175.95,5299.0,159.3142,159.5226,159.2508,159.3686,5299.0
2021-10-29 11:30:00,176.0,176.07,175.81,175.96,3460.0,159.4139,159.4773,159.2418,159.3776,3460.0
2021-10-29 12:00:00,175.94,176.38,175.94,176.37,3131.0,159.3595,159.7581,159.3595,159.749,3131.0
2021-10-29 12:30:00,176.29,176.35,176.18,176.27,3561.0,159.6765,159.7309,159.5769,159.6584,3561.0
2021-10-29 13:00:00,176.21,176.25,176.15,176.22,1725.0,159.6041,159.6403,159.5497,159.6131,1725.0
2021-10-29 13:30:00,176.28,176.28,175.96,176.11,3373.0,159.6675,159.6675,159.3776,159.5135,3373.0
2021-10-29 14:00:00,176.07,176.21,175.83,175.83,3772.0,159.4773,159.6041,159.2599,159.2599,3772.0
2021-10-29 14:30:00,175.87,176.12,175.82,176.12,3352.0,159.2961,159.5226,159.2508,159.5226,3352.0
2021-10-29 15:00:00,175.97,176.23,175.96,176.18,4504.0,159.3867,159.6222,159.3776,159.5769,4504.0
2021-10-29 15:30:00,176.18,176.69,176.16,176.63,19174.0,159.5769,160.0388,159.5588,159.9845,19174.0
2021-11-01 09:30:00,178.13,179.06,178.13,178.7,15829.0,161.3431,162.1855,161.3431,161.8594,15829.0
2021-11-01 10:00:00,178.83,179.04,178.2,178.87,21792.0,161.9772,162.1674,161.4065,162.0134,21792.0
2021-11-01 10:30:00,178.79,178.88,178.57,178.7,6335.0,161.9409,162.0225,161.7417,161.8594,6335.0
2021-11-01 11:00:00,178.83,179.1,178.74,179.09,12607.0,161.9772,162.2217,161.8957,162.2127,12607.0
2021-11-01 11:30:00,179.13,179.3,179.11,179.17,4456.0,162.2489,162.4029,162.2308,162.2851,4456.0
2021-11-01 12:00:00,179.18,179.55,179.14,179.54,7153.0,162.2942,162.6293,162.258,162.6203,7153.0
2021-11-01 12:30:00,179.57,179.71,179.49,179.63,13789.0,162.6474,162.7742,162.575,162.7018,13789.0
2021-11-01 13:00:00,179.69,179.83,179.53,179.62,7074.0,162.7561,162.8829,162.6112,162.6927,7074.0
2021-11-01 13:30:00,179.65,179.78,179.52,179.56,6354.0,162.7199,162.8376,162.6021,162.6384,6354.0
2021-11-01 14:00:00,179.56,179.56,179.24,179.35,4307.0,162.6384,162.6384,162.3485,162.4482,4307.0
2021-11-01 14:30:00,179.37,179.67,179.28,179.57,4674.0,162.4663,162.738,162.3848,162.6474,4674.0
2021-11-01 15:00:00,179.54,179.74,179.5,179.74,8993.0,162.6203,162.8014,162.584,162.8014,8993.0
2021-11-01 15:30:00,179.74,179.98,179.54,179.98,26331.0,162.8014,163.0188,162.6203,163.0188,26331.0
2021-11-02 09:30:00,180.0,180.0,178.86,178.87,14135.0,163.0369,163.0369,162.0043,162.0134,14135.0
2021-11-02 10:00:00,178.86,179.15,178.19,178.87,17466.0,162.0043,162.267,161.3975,162.0134,17466.0
2021-11-02 10:30:00,178.43,178.59,178.14,178.16,11758.0,161.6149,161.7598,161.3522,161.3703,11758.0
2021-11-02 11:00:00,178.26,178.4,177.95,178.07,27805.0,161.4609,161.5877,161.1801,161.2888,27805.0
2021-11-02 11:30:00,177.98,178.05,177.74,178.03,2283.0,161.2073,161.2707,160.9899,161.2526,2283.0
2021-11-02 12:00:00,178.01,178.25,177.97,178.25,1540.0,161.2344,161.4518,161.1982,161.4518,1540.0
2021-11-02 12:30:00,178.34,178.58,178.15,178.58,4041.0,161.5334,161.7507,161.3613,161.7507,4041.0
2021-11-02 13:00:00,178.61,178.83,178.44,178.5,6293.0,161.7779,161.9772,161.6239,161.6783,6293.0
2021-11-02 13:30:00,178.53,178.56,178.45,178.55,650.0,161.7054,161.7326,161.633,161.7236,650.0
2021-11-02 14:00:00,178.46,178.77,178.45,178.72,2753.0,161.642,161.9228,161.633,161.8775,2753.0
2021-11-02 14:30:00,178.86,179.08,178.82,178.94,2834.0,162.0043,162.2036,161.9681,162.0768,2834.0
2021-11-02 15:00:00,178.95,179.27,178.85,179.2,4134.0,162.0859,162.3757,161.9953,162.3123,4134.0
2021-11-02 15:30:00,179.22,179.64,179.22,179.6,12751.0,162.3304,162.7108,162.3304,162.6746,12751.0
2021-11-03 09:30:00,179.9,180.0,179.43,179.64,9561.0,162.9463,163.0369,162.5206,162.7108,9561.0
2021-11-03 10:00:00,179.67,179.82,179.19,179.45,5940.0,162.738,162.8739,162.3032,162.5387,5940.0
2021-11-03 10:30:00,179.37,179.85,179.21,179.78,4287.0,162.4663,162.901,162.3214,162.8376,4287.0
2021-11-03 11:00:00,179.73,179.92,179.59,179.92,3100.0,162.7924,162.9645,162.6656,162.9645,3100.0
2021-11-03 11:30:00,179.91,179.94,179.55,179.79,4633.0,162.9554,162.9826,162.6293,162.8467,4633.0
2021-11-03 12:00:00,179.89,179.89,179.63,179.74,2193.0,162.9373,162.9373,162.7018,162.8014,2193.0
2021-11-03 12:30:00,179.76,179.86,179.73,179.74,3341.0,162.8195,162.9101,162.7924,162.8014,3341.0
2021-11-03 13:00:00,179.66,179.82,179.6,179.66,3229.0,162.729,162.8739,162.6746,162.729,3229.0
2021-11-03 13:30:00,179.69,179.76,179.64,179.7,3422.0,162.7561,162.8195,162.7108,162.7652,3422.0
2021-11-03 14:00:00,179.7,180.19,179.63,180.11,6677.0,162.7652,163.209,162.7018,163.1365,6677.0
2021-11-03 14:30:00,180.03,181.16,180.0,181.09,12536.0,163.0641,164.0876,163.0369,164.0242,12536.0
2021-11-03 15:00:00,181.1,181.32,180.95,181.12,7959.0,164.0332,164.2325,163.8974,164.0514,7959.0
2021-11-03 15:30:00,181.2,181.36,181.07,181.13,26104.0,164.1238,164.2687,164.0061,164.0604,26104.0
2021-11-04 09:30:00,182.0,182.84,181.4,182.84,18554.0,164.8484,165.6093,164.305,165.6093,18554.0
2021-11-04 10:00:00,182.58,182.73,181.89,181.89,7579.0,165.3738,165.5096,164.7488,164.7488,7579.0
2021-11-04 10:30:00,182.04,182.41,181.73,181.73,6670.0,164.8847,165.2198,164.6039,164.6039,6670.0
2021-11-04 11:00:00,181.57,181.7,180.63,180.79,7960.0,164.459,164.5767,163.6075,163.7525,7960.0
2021-11-04 11:30:00,180.71,181.11,180.6,181.11,7193.0,163.68,164.0423,163.5804,164.0423,7193.0
2021-11-04 12:00:00,180.88,181.42,180.82,181.15,7121.0,163.834,164.3231,163.7796,164.0785,7121.0
2021-11-04 12:30:00,180.88,181.16,180.71,180.89,8079.0,163.834,164.0876,163.68,163.843,8079.0
2021-11-04 13:00:00,180.81,181.16,180.66,181.12,6467.0,163.7706,164.0876,163.6347,164.0514,6467.0
2021-11-04 13:30:00,181.21,181.36,180.95,181.23,5147.0,164.1329,164.2687,163.8974,164.151,5147.0
2021-11-04 14:00:00,181.04,181.31,180.96,181.31,3892.0,163.9789,164.2235,163.9064,164.2235,3892.0
2021-11-04 14:30:00,181.24,181.74,181.19,181.27,3546.0,164.1601,164.6129,164.1148,164.1872,3546.0
2021-11-04 15:00:00,181.36,181.75,181.23,181.55,4098.0,164.2687,164.622,164.151,164.4408,4098.0
2021-11-04 15:30:00,181.46,181.69,181.2,181.48,15852.0,164.3593,164.5676,164.1238,164.3774,15852.0
2021-11-05 09:30:00,180.91,181.18,179.24,179.29,20111.0,163.8612,164.1057,162.3485,162.3938,20111.0
2021-11-05 10:00:00,179.27,179.97,179.27,179.72,7568.0,162.3757,163.0097,162.3757,162.7833,7568.0
2021-11-05 10:30:00,179.74,179.99,179.64,179.64,8898.0,162.8014,163.0279,162.7108,162.7108,8898.0
2021-11-05 11:00:00,179.7,179.72,179.39,179.4,4372.0,162.7652,162.7833,162.4844,162.4935,4372.0
2021-11-05 11:30:00,179.35,179.42,179.19,179.31,6311.0,162.4482,162.5116,162.3032,162.4119,6311.0
2021-11-05 12:00:00,179.22,179.3,179.13,179.26,2312.0,162.3304,162.4029,162.2489,162.3666,2312.0
2021-11-05 12:30:00,179.33,179.41,179.07,179.1,4669.0,162.4301,162.5025,162.1946,162.2217,4669.0
2021-11-05 13:00:00,179.13,179.13,178.5,178.5,7644.0,162.2489,162.2489,161.6783,161.6783,7644.0
2021-11-05 13:30:00,178.52,178.8,178.52,178.7,3514.0,161.6964,161.95,161.6964,161.8594,3514.0
2021-11-05 14:00:00,178.71,178.85,178.71,178.71,2184.0,161.8685,161.9953,161.8685,161.8685,2184.0
2021-11-05 14:30:00,178.81,178.93,178.77,178.78,1797.0,161.9591,162.0677,161.9228,161.9319,1797.0
2021-11-05 15:00:00,178.76,178.82,178.62,178.72,6537.0,161.9138,161.9681,161.787,161.8775,6537.0
2021-11-05 15:30:00,178.81,179.28,178.79,179.28,26748.0,161.9591,162.3848,161.9409,162.3848,26748.0
2021-11-08 09:30:00,179.52,179.98,179.47,179.51,30361.0,162.6021,163.0188,162.5569,162.5931,30361.0
2021-11-08 10:00:00,179.67,180.15,179.15,180.02,16380.0,162.738,163.1728,162.267,163.055,16380.0
2021-11-08 10:30:00,180.02,180.03,179.53,179.55,4763.0,163.055,163.0641,162.6112,162.6293,4763.0
2021-11-08 11:00:00,179.46,179.61,179.43,179.43,4182.0,162.5478,162.6837,162.5206,162.5206,4182.0
2021-11-08 11:30:00,179.45,179.5,179.26,179.35,6278.0,162.5387,162.584,162.3666,162.4482,6278.0
2021-11-08 12:00:00,179.43,179.76,179.35,179.6,4692.0,162.5206,162.8195,162.4482,162.6746,4692.0
2021-11-08 12:30:00,179.62,179.75,179.49,179.52,3341.0,162.6927,162.8105,162.575,162.6021,3341.0
2021-11-08 13:00:00,179.59,179.77,179.58,179.74,1797.0,162.6656,162.8286,162.6565,162.8014,1797.0
2021-11-08 13:30:00,179.73,179.75,179.64,179.64,2015.0,162.7924,162.8105,162.7108,162.7108,2015.0
2021-11-08 14:00:00,179.66,179.87,179.66,179.75,5395.0,162.729,162.9192,162.729,162.8105,5395.0
2021-11-08 14:30:00,179.78,180.02,179.78,180.02,2821.0,162.8376,163.055,162.8376,163.055,2821.0
2021-11-08 15:00:00,180.03,180.08,179.82,180.08,6588.0,163.0641,163.1094,162.8739,163.1094,6588.0
2021-11-08 15:30:00,180.16,180.56,180.15,180.55,24029.0,163.1818,163.5441,163.1728,163.5351,24029.0
2021-11-09 09:30:00,178.25,178.5,176.0,176.18,31745.0,161.4518,161.6783,159.4139,159.5769,31745.0
2021-11-09 10:00:00,176.32,176.4,175.64,176.02,16965.0,159.7037,159.7762,159.0878,159.432,16965.0
2021-11-09 10:30:00,176.08,176.65,176.05,176.65,8669.0,159.4863,160.0026,159.4592,160.0026,8669.0
2021-11-09 11:00:00,176.54,176.78,176.46,176.72,6284.0,159.903,160.1204,159.8305,160.066,6284.0
2021-11-09 11:30:00,176.67,177.15,176.67,176.91,10243.0,160.0207,160.4555,160.0207,160.2381,10243.0
2021-11-09 12:00:00,176.89,176.91,176.43,176.44,8027.0,160.22,160.2381,159.8033,159.8124,8027.0
2021-11-09 12:30:00,176.52,176.69,176.39,176.49,5025.0,159.8849,160.0388,159.7671,159.8577,5025.0
2021-11-09 13:00:00,176.54,176.65,176.3,176.3,4791.0,159.903,160.0026,159.6856,159.6856,4791.0
2021-11-09 13:30:00,176.4,176.4,176.09,176.1,3886.0,159.7762,159.7762,159.4954,159.5044,3886.0
2021-11-09 14:00:00,176.1,176.37,176.1,176.17,4169.0,159.5044,159.749,159.5044,159.5678,4169.0
2021-11-09 14:30:00,176.21,176.38,176.2,176.33,3284.0,159.6041,159.7581,159.595,159.7128,3284.0
2021-11-09 15:00:00,176.28,176.38,176.12,176.22,7291.0,159.6675,159.7581,159.5226,159.6131,7291.0
2021-11-09 15:30:00,176.21,176.51,176.12,176.49,24828.0,159.6041,159.8758,159.5226,159.8577,24828.0
2021-11-10 09:30:00,177.45,178.99,177.2,178.99,22335.0,160.7272,162.1221,160.5008,162.1221,22335.0
2021-11-10 10:00:00,178.96,179.15,178.45,178.99,10412.0,162.0949,162.267,161.633,162.1221,10412.0
2021-11-10 10:30:00,178.86,179.29,178.8,179.04,5502.0,162.0043,162.3938,161.95,162.1674,5502.0
2021-11-10 11:00:00,179.03,179.21,178.91,178.97,6872.0,162.1583,162.3214,162.0496,162.104,6872.0
2021-11-10 11:30:00,178.9,179.04,178.71,179.04,6381.0,162.0406,162.1674,161.8685,162.1674,6381.0
2021-11-10 12:00:00,179.0,179.03,178.5,178.53,5153.0,162.1312,162.1583,161.6783,161.7054,5153.0
2021-11-10 12:30:00,178.67,178.79,178.49,178.79,3295.0,161.8323,161.9409,161.6692,161.9409,3295.0
2021-11-10 13:00:00,178.81,178.81,178.18,178.64,5735.0,161.9591,161.9591,161.3884,161.8051,5735.0
2021-11-10 13:30:00,178.63,178.63,177.98,178.04,5920.0,161.796,161.796,161.2073,161.2616,5920.0
2021-11-10 14:00:00,178.04,178.05,177.5,177.58,6106.0,161.2616,161.2707,160.7725,160.845,6106.0
2021-11-10 14:30:00,177.53,177.67,176.72,176.85,16541.0,160.7997,160.9265,160.066,160.1838,16541.0
2021-11-10 15:00:00,176.81,177.68,176.81,177.39,12115.0,160.1475,160.9355,160.1475,160.6729,12115.0
2021-11-10 15:30:00,177.36,177.42,177.08,177.36,20454.0,160.6457,160.7001,160.3921,160.6457,20454.0
2021-11-11 09:30:00,178.47,179.22,178.19,178.89,6664.0,161.6511,162.3304,161.3975,162.0315,6664.0
2021-11-11 10:00:00,178.89,178.92,178.53,178.53,2113.0,162.0315,162.0587,161.7054,161.7054,2113.0
2021-11-11 10:30:00,178.72,178.98,178.47,178.74,3188.0,161.8775,162.113,161.6511,161.8957,3188.0
2021-11-11 11:00:00,178.82,178.96,178.75,178.79,3603.0,161.9681,162.0949,161.9047,161.9409,3603.0
2021-11-11 11:30:00,178.78,178.98,178.65,178.66,4831.0,161.9319,162.113,161.8141,161.8232,4831.0
2021-11-11 12:00:00,178.82,178.9,178.53,178.53,2755.0,161.9681,162.0406,161.7054,161.7054,2755.0
2021-11-11 12:30:00,178.55,178.78,178.54,178.69,2199.0,161.7236,161.9319,161.7145,161.8504,2199.0
2021-11-11 13:00:00,178.75,178.9,178.71,178.88,7419.0,161.9047,162.0406,161.8685,162.0225,7419.0
2021-11-11 13:30:00,178.78,178.86,178.67,178.82,3745.0,161.9319,162.0043,161.8323,161.9681,3745.0
2021-11-11 14:00:00,178.8,178.9,178.69,178.72,3683.0,161.95,162.0406,161.8504,161.8775,3683.0
2021-11-11 14:30:00,178.83,179.03,178.79,178.91,2726.0,161.9772,162.1583,161.9409,162.0496,2726.0
2021-11-11 15:00:00,178.91,179.11,178.86,179.1,5801.0,162.0496,162.2308,162.0043,162.2217,5801.0
2021-11-11 15:30:00,179.11,179.33,178.85,179.06,15570.0,162.2308,162.4301,161.9953,162.1855,15570.0
2021-11-12 09:30:00,181.9,182.89,181.59,182.84,36362.0,164.7579,165.6546,164.4771,165.6093,36362.0
2021-11-12 10:00:00,182.8,183.79,182.71,183.41,24253.0,165.573,166.4697,165.4915,166.1256,24253.0
2021-11-12 10:30:00,183.54,183.95,183.44,183.9,7904.0,166.2433,166.6147,166.1527,166.5694,7904.0
2021-11-12 11:00:00,183.84,184.19,183.73,184.11,7759.0,166.515,166.832,166.4154,166.7596,7759.0
2021-11-12 11:30:00,184.1,184.32,184.0,184.32,6582.0,166.7505,166.9498,166.66,166.9498,6582.0
2021-11-12 12:00:00,184.31,184.36,184.08,184.27,16056.0,166.9407,166.986,166.7324,166.9045,16056.0
2021-11-12 12:30:00,184.36,184.75,184.36,184.69,17039.0,166.986,167.3393,166.986,167.2849,17039.0
2021-11-12 13:00:00,184.63,184.63,184.07,184.15,6955.0,167.2306,167.2306,166.7234,166.7958,6955.0
2021-11-12 13:30:00,184.27,184.46,184.12,184.4,3841.0,166.9045,167.0766,166.7686,167.0223,3841.0
2021-11-12 14:00:00,184.39,184.63,184.31,184.42,4741.0,167.0132,167.2306,166.9407,167.0404,4741.0
2021-11-12 14:30:00,184.48,184.62,184.34,184.49,6324.0,167.0947,167.2215,166.9679,167.1038,6324.0
2021-11-12 15:00:00,184.57,184.59,184.41,184.42,9218.0,167.1762,167.1944,167.0313,167.0404,9218.0
2021-11-12 15:30:00,184.45,184.58,184.35,184.35,46484.0,167.0675,167.1853,166.977,166.977,46484.0
2021-11-15 09:30:00,185.02,185.1,184.51,184.79,22118.0,167.5838,167.6563,167.1219,167.3755,22118.0
2021-11-15 10:00:00,185.09,185.11,184.66,184.94,9855.0,167.6472,167.6653,167.2578,167.5114,9855.0
2021-11-15 10:30:00,184.85,185.03,184.75,184.78,6769.0,167.4299,167.5929,167.3393,167.3664,6769.0
2021-11-15 11:00:00,184.87,185.4,184.87,185.29,9059.0,167.448,167.928,167.448,167.8284,9059.0
2021-11-15 11:30:00,185.39,185.46,184.83,185.01,5768.0,167.919,167.9824,167.4117,167.5748,5768.0
2021-11-15 12:00:00,184.77,185.02,184.68,185.0,8021.0,167.3574,167.5838,167.2759,167.5657,8021.0
2021-11-15 12:30:00,184.96,185.11,184.95,185.02,3746.0,167.5295,167.6653,167.5204,167.5838,3746.0
2021-11-15 13:00:00,185.04,185.26,185.0,185.02,2000.0,167.6019,167.8012,167.5657,167.5838,2000.0
2021-11-15 13:30:00,185.05,185.14,184.95,184.98,3461.0,167.611,167.6925,167.5204,167.5476,3461.0
2021-11-15 14:00:00,184.97,184.98,184.68,184.71,5285.0,167.5385,167.5476,167.2759,167.303,5285.0
2021-11-15 14:30:00,184.65,184.93,184.64,184.91,4807.0,167.2487,167.5023,167.2396,167.4842,4807.0
2021-11-15 15:00:00,184.87,185.02,184.78,185.02,2942.0,167.448,167.5838,167.3664,167.5838,2942.0
2021-11-15 15:30:00,184.92,184.92,184.34,184.4,16479.0,167.4933,167.4933,166.9679,167.0223,16479.0
2021-11-16 09:30:00,187.0,187.41,186.9,187.09,27199.0,169.3772,169.7486,169.2867,169.4588,27199.0
2021-11-16 10:00:00,187.12,187.86,187.03,187.35,19701.0,169.4859,170.1562,169.4044,169.6943,19701.0
2021-11-16 10:30:00,187.39,187.62,187.34,187.41,6002.0,169.7305,169.9388,169.6852,169.7486,6002.0
2021-11-16 11:00:00,187.53,187.78,187.44,187.67,5286.0,169.8573,170.0837,169.7758,169.9841,5286.0
2021-11-16 11:30:00,187.7,187.79,187.63,187.65,3735.0,170.0113,170.0928,169.9479,169.966,3735.0
2021-11-16 12:00:00,187.76,187.95,187.73,187.88,5007.0,170.0656,170.2377,170.0384,170.1743,5007.0
2021-11-16 12:30:00,187.86,187.93,187.76,187.9,5483.0,170.1562,170.2196,170.0656,170.1924,5483.0
2021-11-16 13:00:00,187.97,188.13,187.88,187.91,6503.0,170.2558,170.4007,170.1743,170.2015,6503.0
2021-11-16 13:30:00,188.04,188.18,188.01,188.1,3920.0,170.3192,170.446,170.2921,170.3736,3920.0
2021-11-16 14:00:00,188.14,188.15,187.86,187.93,4428.0,170.4098,170.4189,170.1562,170.2196,4428.0
2021-11-16 14:30:00,187.9,188.16,187.9,188.09,8931.0,170.1924,170.4279,170.1924,170.3645,8931.0
2021-11-16 15:00:00,188.11,188.11,187.75,187.79,7917.0,170.3826,170.3826,170.0566,170.0928,7917.0
2021-11-16 15:30:00,187.74,187.87,187.43,187.49,39640.0,170.0475,170.1652,169.7667,169.8211,39640.0
2021-11-17 09:30:00,186.0,186.0,184.73,185.02,22356.0,168.4715,168.4715,167.3212,167.5838,22356.0
2021-11-17 10:00:00,185.22,185.8,185.14,185.49,14318.0,167.765,168.2903,167.6925,168.0095,14318.0
2021-11-17 10:30:00,185.58,185.87,185.45,185.86,6066.0,168.0911,168.3537,167.9733,168.3447,6066.0
2021-11-17 11:00:00,185.9,186.35,185.82,186.07,5018.0,168.3809,168.7885,168.3084,168.5349,5018.0
2021-11-17 11:30:00,186.1,186.41,186.02,186.25,4811.0,168.5621,168.8428,168.4896,168.6979,4811.0
2021-11-17 12:00:00,186.19,186.31,185.77,185.8,4965.0,168.6436,168.7523,168.2632,168.2903,4965.0
2021-11-17 12:30:00,185.75,185.9,185.62,185.8,7108.0,168.245,168.3809,168.1273,168.2903,7108.0
2021-11-17 13:00:00,185.91,186.19,185.91,186.18,2550.0,168.39,168.6436,168.39,168.6345,2550.0
2021-11-17 13:30:00,186.22,186.35,186.12,186.3,2695.0,168.6707,168.7885,168.5802,168.7432,2695.0
2021-11-17 14:00:00,186.28,186.43,186.11,186.31,7531.0,168.7251,168.861,168.5711,168.7523,7531.0
2021-11-17 14:30:00,186.24,186.35,186.22,186.22,4959.0,168.6889,168.7885,168.6707,168.6707,4959.0
2021-11-17 15:00:00,186.18,186.39,185.99,186.33,7757.0,168.6345,168.8247,168.4624,168.7704,7757.0
2021-11-17 15:30:00,186.31,186.55,186.21,186.21,35289.0,168.7523,168.9696,168.6617,168.6617,35289.0
2021-11-18 09:30:00,186.15,186.15,185.27,185.35,11788.0,168.6073,168.6073,167.8103,167.8827,11788.0
2021-11-18 10:00:00,185.39,185.39,184.25,184.33,13691.0,167.919,167.919,166.8864,166.9589,13691.0
2021-11-18 10:30:00,184.18,184.95,184.17,184.95,5042.0,166.823,167.5204,166.8139,167.5204,5042.0
2021-11-18 11:00:00,185.02,185.02,184.64,184.86,3039.0,167.5838,167.5838,167.2396,167.4389,3039.0
2021-11-18 11:30:00,184.86,185.13,184.86,185.07,4493.0,167.4389,167.6835,167.4389,167.6291,4493.0
2021-11-18 12:00:00,185.0,185.35,184.93,185.14,4941.0,167.5657,167.8827,167.5023,167.6925,4941.0
2021-11-18 12:30:00,185.13,185.14,184.47,184.49,16818.0,167.6835,167.6925,167.0857,167.1038,16818.0
2021-11-18 13:00:00,184.5,184.68,184.24,184.3,9556.0,167.1128,167.2759,166.8773,166.9317,9556.0
2021-11-18 13:30:00,184.28,184.31,183.9,184.02,13250.0,166.9136,166.9407,166.5694,166.6781,13250.0
2021-11-18 14:00:00,183.97,184.18,183.86,183.92,9543.0,166.6328,166.823,166.5331,166.5875,9543.0
2021-11-18 14:30:00,183.92,184.45,183.92,184.45,9453.0,166.5875,167.0675,166.5875,167.0675,9453.0
2021-11-18 15:00:00,184.39,184.61,184.3,184.56,12501.0,167.0132,167.2125,166.9317,167.1672,12501.0
2021-11-18 15:30:00,184.57,184.7,184.43,184.7,52639.0,167.1762,167.294,167.0494,167.294,52639.0
2021-11-19 09:30:00,185.36,186.12,185.26,185.76,18815.0,167.8918,168.5802,167.8012,168.2541,18815.0
2021-11-19 10:00:00,185.89,185.89,185.26,185.45,8189.0,168.3718,168.3718,167.8012,167.9733,8189.0
2021-11-19 10:30:00,185.39,185.77,185.39,185.42,2456.0,167.919,168.2632,167.919,167.9461,2456.0
2021-11-19 11:00:00,185.5,185.85,185.42,185.77,7083.0,168.0186,168.3356,167.9461,168.2632,7083.0
2021-11-19 11:30:00,185.86,185.92,185.63,185.63,2146.0,168.3447,168.399,168.1363,168.1363,2146.0
2021-11-19 12:00:00,185.74,186.03,185.61,186.03,6464.0,168.236,168.4986,168.1182,168.4986,6464.0
2021-11-19 12:30:00,186.0,186.3,185.88,185.99,5213.0,168.4715,168.7432,168.3628,168.4624,5213.0
2021-11-19 13:00:00,186.0,186.0,185.8,185.8,4960.0,168.4715,168.4715,168.2903,168.2903,4960.0
2021-11-19 13:30:00,185.69,185.77,185.59,185.77,5857.0,168.1907,168.2632,168.1001,168.2632,5857.0
2021-11-19 14:00:00,185.81,185.93,185.69,185.8,7810.0,168.2994,168.4081,168.1907,168.2903,7810.0
2021-11-19 14:30:00,185.67,185.95,185.61,185.87,8242.0,168.1726,168.4262,168.1182,168.3537,8242.0
2021-11-19 15:00:00,185.83,185.85,185.51,185.55,13481.0,168.3175,168.3356,168.0277,168.0639,13481.0
2021-11-19 15:30:00,185.55,185.98,185.47,185.86,40993.0,168.0639,168.4534,167.9914,168.3447,40993.0
2021-11-22 09:30:00,186.12,186.4,185.21,186.15,20964.0,168.5802,168.8338,167.7559,168.6073,20964.0
2021-11-22 10:00:00,186.23,186.39,185.83,186.0,11336.0,168.6798,168.8247,168.3175,168.4715,11336.0
2021-11-22 10:30:00,186.03,186.44,185.79,186.44,12902.0,168.4986,168.87,168.2813,168.87,12902.0
2021-11-22 11:00:00,186.33,186.33,185.87,185.93,9511.0,168.7704,168.7704,168.3537,168.4081,9511.0
2021-11-22 11:30:00,186.0,186.03,184.55,184.72,27368.0,168.4715,168.4986,167.1581,167.3121,27368.0
2021-11-22 12:00:00,184.63,185.03,184.6,184.81,10244.0,167.2306,167.5929,167.2034,167.3936,10244.0
2021-11-22 12:30:00,184.89,185.08,184.69,184.73,4856.0,167.4661,167.6382,167.2849,167.3212,4856.0
2021-11-22 13:00:00,184.78,185.29,184.78,185.25,15408.0,167.3664,167.8284,167.3664,167.7922,15408.0
2021-11-22 13:30:00,185.25,185.34,184.92,185.07,6265.0,167.7922,167.8737,167.4933,167.6291,6265.0
2021-11-22 14:00:00,185.17,185.39,185.17,185.34,3677.0,167.7197,167.919,167.7197,167.8737,3677.0
2021-11-22 14:30:00,185.34,185.69,185.33,185.66,6340.0,167.8737,168.1907,167.8646,168.1635,6340.0
2021-11-22 15:00:00,185.72,186.04,185.61,185.65,12021.0,168.2179,168.5077,168.1182,168.1545,12021.0
2021-11-22 15:30:00,185.61,185.88,185.0,185.12,30534.0,168.1182,168.3628,167.5657,167.6744,30534.0
2021-11-23 09:30:00,185.09,185.58,184.28,185.09,8582.0,167.6472,168.0911,166.9136,167.6472,8582.0
2021-11-23 10:00:00,185.11,185.24,184.29,184.29,5640.0,167.6653,167.7831,166.9226,166.9226,5640.0
2021-11-23 10:30:00,184.44,184.67,184.18,184.59,9925.0,167.0585,167.2668,166.823,167.1944,9925.0
2021-11-23 11:00:00,184.55,184.77,184.36,184.77,10085.0,167.1581,167.3574,166.986,167.3574,10085.0
2021-11-23 11:30:00,184.68,184.91,184.41,184.74,4802.0,167.2759,167.4842,167.0313,167.3302,4802.0
2021-11-23 12:00:00,184.79,185.13,184.66,185.13,8212.0,167.3755,167.6835,167.2578,167.6835,8212.0
2021-11-23 12:30:00,185.14,185.48,185.12,185.3,5845.0,167.6925,168.0005,167.6744,167.8374,5845.0
2021-11-23 13:00:00,185.1,185.25,184.69,184.8,4134.0,167.6563,167.7922,167.2849,167.3846,4134.0
2021-11-23 13:30:00,184.75,185.06,184.39,184.9,2199.0,167.3393,167.6201,167.0132,167.4751,2199.0
2021-11-23 14:00:00,184.86,184.9,184.73,184.77,4100.0,167.4389,167.4751,167.3212,167.3574,4100.0
2021-11-23 14:30:00,184.91,185.12,184.7,184.88,5200.0,167.4842,167.6744,167.294,167.457,5200.0
2021-11-23 15:00:00,184.99,185.0,184.61,184.8,6431.0,167.5567,167.5657,167.2125,167.3846,6431.0
2021-11-23 15:30:00,184.88,185.27,184.74,185.06,25526.0,167.457,167.8103,167.3302,167.6201,25526.0
2021-11-24 09:30:00,184.9,185.12,183.51,183.75,20609.0,167.4751,167.6744,166.2161,166.4335,20609.0
2021-11-24 10:00:00,183.75,184.43,183.74,184.34,7244.0,166.4335,167.0494,166.4245,166.9679,7244.0
2021-11-24 10:30:00,184.36,184.96,184.36,184.76,8727.0,166.986,167.5295,166.986,167.3483,8727.0
2021-11-24 11:00:00,184.68,185.0,184.55,184.77,6767.0,167.2759,167.5657,167.1581,167.3574,6767.0
2021-11-24 11:30:00,184.81,185.05,184.55,184.58,6226.0,167.3936,167.611,167.1581,167.1853,6226.0
2021-11-24 12:00:00,184.52,184.85,184.52,184.58,6825.0,167.131,167.4299,167.131,167.1853,6825.0
2021-11-24 12:30:00,184.49,184.94,184.43,184.94,2043.0,167.1038,167.5114,167.0494,167.5114,2043.0
2021-11-24 13:00:00,184.9,185.0,184.79,184.84,6493.0,167.4751,167.5657,167.3755,167.4208,6493.0
2021-11-24 13:30:00,184.95,184.95,184.79,184.9,4104.0,167.5204,167.5204,167.3755,167.4751,4104.0
2021-11-24 14:00:00,184.96,184.98,184.6,184.82,4723.0,167.5295,167.5476,167.2034,167.4027,4723.0
2021-11-24 14:30:00,184.73,185.09,184.73,184.9,7096.0,167.3212,167.6472,167.3212,167.4751,7096.0
2021-11-24 15:00:00,184.9,185.09,184.78,184.95,24077.0,167.4751,167.6472,167.3664,167.5204,24077.0
2021-11-24 15:30:00,184.91,185.04,184.77,184.9,22356.0,167.4842,167.6019,167.3574,167.4751,22356.0
2021-11-26 09:30:00,180.74,181.15,179.8,180.09,21482.0,163.7072,164.0785,162.8558,163.1184,21482.0
2021-11-26 10:00:00,180.25,180.7,179.86,180.45,13081.0,163.2634,163.6709,162.9101,163.4445,13081.0
2021-11-26 10:30:00,180.62,180.62,180.03,180.09,8003.0,163.5985,163.5985,163.0641,163.1184,8003.0
2021-11-26 11:00:00,180.17,180.33,179.42,179.42,8313.0,163.1909,163.3358,162.5116,162.5116,8313.0
2021-11-26 11:30:00,179.41,179.57,178.79,179.08,13840.0,162.5025,162.6474,161.9409,162.2036,13840.0
2021-11-26 12:00:00,179.23,179.8,179.23,179.8,9911.0,162.3395,162.8558,162.3395,162.8558,9911.0
2021-11-26 12:30:00,179.85,180.14,179.28,179.83,23378.0,162.901,163.1637,162.3848,162.8829,23378.0
2021-11-29 09:30:00,178.71,179.04,177.5,177.79,19944.0,161.8685,162.1674,160.7725,161.0352,19944.0
2021-11-29 10:00:00,177.53,178.28,177.2,178.06,6827.0,160.7997,161.479,160.5008,161.2797,6827.0
2021-11-29 10:30:00,178.13,178.13,177.08,177.12,6609.0,161.3431,161.3431,160.3921,160.4283,6609.0
2021-11-29 11:00:00,177.42,177.69,177.02,177.65,6720.0,160.7001,160.9446,160.3377,160.9084,6720.0
2021-11-29 11:30:00,177.66,177.79,177.43,177.7,9401.0,160.9174,161.0352,160.7091,160.9537,9401.0
2021-11-29 12:00:00,177.7,177.79,177.56,177.65,8270.0,160.9537,161.0352,160.8269,160.9084,8270.0
2021-11-29 12:30:00,177.62,178.06,177.62,177.94,5673.0,160.8812,161.2797,160.8812,161.171,5673.0
2021-11-29 13:00:00,177.88,178.23,177.83,177.83,6247.0,161.1167,161.4337,161.0714,161.0714,6247.0
2021-11-29 13:30:00,177.88,177.94,177.65,177.78,4235.0,161.1167,161.171,160.9084,161.0261,4235.0
2021-11-29 14:00:00,177.78,177.86,177.65,177.68,6775.0,161.0261,161.0986,160.9084,160.9355,6775.0
2021-11-29 14:30:00,177.64,177.76,177.49,177.74,3797.0,160.8993,161.008,160.7635,160.9899,3797.0
2021-11-29 15:00:00,177.89,177.93,177.7,177.72,12537.0,161.1258,161.162,160.9537,160.9718,12537.0
2021-11-29 15:30:00,177.78,177.78,177.41,177.41,31789.0,161.0261,161.0261,160.691,160.691,31789.0
2021-11-30 09:30:00,178.03,178.19,177.24,177.98,18364.0,161.2526,161.3975,160.537,161.2073,18364.0
2021-11-30 10:00:00,177.75,178.24,177.44,177.61,6839.0,160.999,161.4428,160.7182,160.8721,6839.0
2021-11-30 10:30:00,177.79,178.33,176.0,176.09,83744.0,161.0352,161.5243,159.4139,159.4954,83744.0
2021-11-30 11:00:00,175.86,176.73,175.68,176.41,15797.0,159.2871,160.0751,159.124,159.7852,15797.0
2021-11-30 11:30:00,176.5,176.53,175.67,175.7,9832.0,159.8668,159.8939,159.115,159.1421,9832.0
2021-11-30 12:00:00,175.76,176.42,175.7,176.29,6874.0,159.1965,159.7943,159.1421,159.6765,6874.0
2021-11-30 12:30:00,176.4,176.59,176.24,176.32,8930.0,159.7762,159.9483,159.6313,159.7037,8930.0
2021-11-30 13:00:00,176.35,176.52,176.09,176.48,5086.0,159.7309,159.8849,159.4954,159.8486,5086.0
2021-11-30 13:30:00,176.59,177.16,176.54,177.16,5679.0,159.9483,160.4646,159.903,160.4646,5679.0
2021-11-30 14:00:00,177.26,177.5,176.85,177.19,10461.0,160.5551,160.7725,160.1838,160.4917,10461.0
2021-11-30 14:30:00,177.2,177.7,177.15,177.43,8928.0,160.5008,160.9537,160.4555,160.7091,8928.0
2021-11-30 15:00:00,177.37,177.71,177.3,177.56,15331.0,160.6548,160.9627,160.5914,160.8269,15331.0
2021-11-30 15:30:00,177.58,178.05,177.42,177.85,25740.0,160.845,161.2707,160.7001,161.0895,25740.0
2021-12-01 09:30:00,180.8,182.37,180.5,181.9,16376.0,163.7615,165.1836,163.4898,164.7579,16376.0
2021-12-01 10:00:00,182.09,182.77,181.92,182.34,7232.0,164.93,165.5459,164.776,165.1564,7232.0
2021-12-01 10:30:00,182.46,182.55,181.87,182.05,4509.0,165.2651,165.3466,164.7307,164.8937,4509.0
2021-12-01 11:00:00,182.19,182.78,181.77,182.31,5043.0,165.0205,165.5549,164.6401,165.1292,5043.0
2021-12-01 11:30:00,182.33,182.56,182.0,182.02,6031.0,165.1473,165.3557,164.8484,164.8665,6031.0
2021-12-01 12:00:00,182.1,182.35,181.8,182.1,3442.0,164.939,165.1655,164.6673,164.939,3442.0
2021-12-01 12:30:00,182.17,182.22,181.6,181.79,16296.0,165.0024,165.0477,164.4861,164.6582,16296.0
2021-12-01 13:00:00,181.91,181.95,181.01,181.37,5598.0,164.7669,164.8031,163.9517,164.2778,5598.0
2021-12-01 13:30:00,181.1,181.29,180.11,180.28,11950.0,164.0332,164.2053,163.1365,163.2905,11950.0
2021-12-01 14:00:00,180.32,180.7,179.7,180.58,13846.0,163.3268,163.6709,162.7652,163.5623,13846.0
2021-12-01 14:30:00,180.54,180.82,180.37,180.45,7299.0,163.526,163.7796,163.372,163.4445,7299.0
2021-12-01 15:00:00,180.4,180.65,179.19,179.41,14922.0,163.3992,163.6257,162.3032,162.5025,14922.0
2021-12-01 15:30:00,179.28,179.74,178.25,178.25,39832.0,162.3848,162.8014,161.4518,161.4518,39832.0
2021-12-02 09:30:00,179.66,182.27,179.41,182.25,18640.0,162.729,165.093,162.5025,165.0749,18640.0
2021-12-02 10:00:00,182.26,182.26,181.0,181.5,8447.0,165.0839,165.0839,163.9427,164.3956,8447.0
2021-12-02 10:30:00,181.73,181.73,180.95,181.68,5063.0,164.6039,164.6039,163.8974,164.5586,5063.0
2021-12-02 11:00:00,181.61,182.11,181.45,181.95,8012.0,164.4952,164.9481,164.3503,164.8031,8012.0
2021-12-02 11:30:00,181.75,182.28,181.2,182.28,9489.0,164.622,165.102,164.1238,165.102,9489.0
2021-12-02 12:00:00,182.24,183.42,182.19,183.42,11622.0,165.0658,166.1346,165.0205,166.1346,11622.0
2021-12-02 12:30:00,183.31,183.62,182.81,182.81,10183.0,166.035,166.3158,165.5821,165.5821,10183.0
2021-12-02 13:00:00,182.8,182.82,182.14,182.26,6807.0,165.573,165.5912,164.9752,165.0839,6807.0
2021-12-02 13:30:00,182.0,182.57,181.88,182.56,3593.0,164.8484,165.3647,164.7397,165.3557,3593.0
2021-12-02 14:00:00,182.74,183.11,182.58,183.11,3457.0,165.5187,165.8538,165.3738,165.8538,3457.0
2021-12-02 14:30:00,183.25,183.27,182.77,182.98,4190.0,165.9806,165.9988,165.5459,165.7361,4190.0
2021-12-02 15:00:00,183.01,183.02,182.64,182.81,10661.0,165.7633,165.7723,165.4281,165.5821,10661.0
2021-12-02 15:30:00,182.88,183.3,182.69,183.07,32229.0,165.6455,166.0259,165.4734,165.8176,32229.0
2021-12-03 09:30:00,183.68,184.4,182.45,182.52,11076.0,166.3701,167.0223,165.256,165.3194,11076.0
2021-12-03 10:00:00,182.88,182.88,181.45,182.43,15098.0,165.6455,165.6455,164.3503,165.2379,15098.0
2021-12-03 10:30:00,182.66,182.76,181.9,182.2,5443.0,165.4462,165.5368,164.7579,165.0296,5443.0
2021-12-03 11:00:00,182.07,182.57,181.96,182.57,4833.0,164.9118,165.3647,164.8122,165.3647,4833.0
2021-12-03 11:30:00,182.58,182.66,182.11,182.12,4953.0,165.3738,165.4462,164.9481,164.9571,4953.0
2021-12-03 12:00:00,181.94,182.49,181.94,182.49,2683.0,164.7941,165.2923,164.7941,165.2923,2683.0
2021-12-03 12:30:00,182.39,182.44,181.63,181.71,10314.0,165.2017,165.247,164.5133,164.5858,10314.0
2021-12-03 13:00:00,181.62,182.54,181.62,182.46,11967.0,164.5042,165.3375,164.5042,165.2651,11967.0
2021-12-03 13:30:00,182.29,182.29,181.73,182.08,5765.0,165.1111,165.1111,164.6039,164.9209,5765.0
2021-12-03 14:00:00,181.96,182.25,181.71,182.08,5925.0,164.8122,165.0749,164.5858,164.9209,5925.0
2021-12-03 14:30:00,182.11,182.11,181.6,181.76,3535.0,164.9481,164.9481,164.4861,164.6311,3535.0
2021-12-03 15:00:00,181.63,182.25,181.5,182.25,6562.0,164.5133,165.0749,164.3956,165.0749,6562.0
2021-12-03 15:30:00,182.33,182.62,181.68,182.56,24459.0,165.1473,165.41,164.5586,165.3557,24459.0
2021-12-06 09:30:00,183.25,183.62,182.39,183.62,18239.0,165.9806,166.3158,165.2017,166.3158,18239.0
2021-12-06 10:00:00,183.57,184.69,183.35,184.16,7615.0,166.2705,167.2849,166.0712,166.8049,7615.0
2021-12-06 10:30:00,184.26,184.84,184.02,184.84,7795.0,166.8955,167.4208,166.6781,167.4208,7795.0
2021-12-06 11:00:00,184.64,184.64,183.45,184.06,5104.0,167.2396,167.2396,166.1618,166.7143,5104.0
2021-12-06 11:30:00,184.11,184.27,183.77,183.77,1300.0,166.7596,166.9045,166.4516,166.4516,1300.0
2021-12-06 12:00:00,183.99,184.56,183.85,184.47,12097.0,166.6509,167.1672,166.5241,167.0857,12097.0
2021-12-06 12:30:00,184.38,184.69,184.03,184.29,8192.0,167.0041,167.2849,166.6871,166.9226,8192.0
2021-12-06 13:00:00,184.48,184.48,184.32,184.43,2988.0,167.0947,167.0947,166.9498,167.0494,2988.0
2021-12-06 13:30:00,184.52,184.88,184.52,184.78,4707.0,167.131,167.457,167.131,167.3664,4707.0
2021-12-06 14:00:00,184.81,185.01,184.65,184.71,6204.0,167.3936,167.5748,167.2487,167.303,6204.0
2021-12-06 14:30:00,184.71,184.75,184.35,184.42,6631.0,167.303,167.3393,166.977,167.0404,6631.0
2021-12-06 15:00:00,184.37,184.67,184.3,184.44,7093.0,166.9951,167.2668,166.9317,167.0585,7093.0
2021-12-06 15:30:00,184.42,184.67,184.28,184.62,22453.0,167.0404,167.2668,166.9136,167.2215,22453.0
2021-12-07 09:30:00,186.52,187.0,185.9,185.99,26457.0,168.9425,169.3772,168.3809,168.4624,26457.0
2021-12-07 10:00:00,186.02,186.95,185.96,186.59,26172.0,168.4896,169.3319,168.4352,169.0059,26172.0
2021-12-07 10:30:00,186.7,187.0,186.6,186.67,9019.0,169.1055,169.3772,169.0149,169.0783,9019.0
2021-12-07 11:00:00,186.9,187.35,186.82,187.25,6946.0,169.2867,169.6943,169.2142,169.6037,6946.0
2021-12-07 11:30:00,187.22,187.61,187.12,187.61,14196.0,169.5765,169.9298,169.4859,169.9298,14196.0
2021-12-07 12:00:00,187.58,187.73,187.45,187.64,4914.0,169.9026,170.0384,169.7848,169.9569,4914.0
2021-12-07 12:30:00,187.61,187.67,187.28,187.59,6966.0,169.9298,169.9841,169.6309,169.9116,6966.0
2021-12-07 13:00:00,187.63,187.63,187.2,187.33,4943.0,169.9479,169.9479,169.5584,169.6761,4943.0
2021-12-07 13:30:00,187.41,187.9,187.29,187.71,11027.0,169.7486,170.1924,169.6399,170.0203,11027.0
2021-12-07 14:00:00,187.64,187.64,187.33,187.56,5003.0,169.9569,169.9569,169.6761,169.8845,5003.0
2021-12-07 14:30:00,187.56,187.63,187.33,187.33,4329.0,169.8845,169.9479,169.6761,169.6761,4329.0
2021-12-07 15:00:00,187.39,187.39,187.15,187.3,9439.0,169.7305,169.7305,169.5131,169.649,9439.0
2021-12-07 15:30:00,187.31,187.59,187.16,187.5,21276.0,169.658,169.9116,169.5222,169.8301,21276.0
2021-12-08 09:30:00,183.45,183.5,181.84,182.12,54739.0,166.1618,166.2071,164.7035,164.9571,54739.0
2021-12-08 10:00:00,182.1,182.49,181.81,182.24,10601.0,164.939,165.2923,164.6763,165.0658,10601.0
2021-12-08 10:30:00,182.3,182.32,182.12,182.12,3161.0,165.1202,165.1383,164.9571,164.9571,3161.0
2021-12-08 11:00:00,182.16,182.76,182.15,182.76,5172.0,164.9934,165.5368,164.9843,165.5368,5172.0
2021-12-08 11:30:00,182.75,182.75,182.43,182.44,3285.0,165.5278,165.5278,165.2379,165.247,3285.0
2021-12-08 12:00:00,182.51,182.54,182.24,182.33,5483.0,165.3104,165.3375,165.0658,165.1473,5483.0
2021-12-08 12:30:00,182.4,182.79,182.4,182.77,5580.0,165.2107,165.564,165.2107,165.5459,5580.0
2021-12-08 13:00:00,182.7,182.74,182.51,182.67,4796.0,165.4825,165.5187,165.3104,165.4553,4796.0
2021-12-08 13:30:00,182.74,182.82,182.55,182.6,15376.0,165.5187,165.5912,165.3466,165.3919,15376.0
2021-12-08 14:00:00,182.72,182.88,182.34,182.38,13905.0,165.5006,165.6455,165.1564,165.1926,13905.0
2021-12-08 14:30:00,182.46,182.47,182.31,182.42,4870.0,165.2651,165.2741,165.1292,165.2289,4870.0
2021-12-08 15:00:00,182.44,182.73,182.26,182.73,8689.0,165.247,165.5096,165.0839,165.5096,8689.0
2021-12-08 15:30:00,182.67,182.76,182.33,182.43,24257.0,165.4553,165.5368,165.1473,165.2379,24257.0
2021-12-09 09:30:00,181.0,181.22,180.25,180.7,11947.0,163.9427,164.1419,163.2634,163.6709,11947.0
2021-12-09 10:00:00,180.69,181.02,180.4,180.4,3641.0,163.6619,163.9608,163.3992,163.3992,3641.0
2021-12-09 10:30:00,180.39,180.5,180.01,180.22,8038.0,163.3902,163.4898,163.046,163.2362,8038.0
2021-12-09 11:00:00,180.22,180.39,180.02,180.1,4894.0,163.2362,163.3902,163.055,163.1275,4894.0
2021-12-09 11:30:00,180.1,180.27,180.1,180.22,2989.0,163.1275,163.2815,163.1275,163.2362,2989.0
2021-12-09 12:00:00,180.1,180.19,180.0,180.16,8726.0,163.1275,163.209,163.0369,163.1818,8726.0
2021-12-09 12:30:00,180.15,180.58,180.09,180.53,4336.0,163.1728,163.5623,163.1184,163.517,4336.0
2021-12-09 13:00:00,180.49,180.67,180.34,180.37,3364.0,163.4807,163.6438,163.3449,163.372,3364.0
2021-12-09 13:30:00,180.43,180.7,180.34,180.52,3177.0,163.4264,163.6709,163.3449,163.5079,3177.0
2021-12-09 14:00:00,180.46,180.66,180.42,180.56,4191.0,163.4536,163.6347,163.4173,163.5441,4191.0
2021-12-09 14:30:00,180.53,180.59,180.41,180.59,2550.0,163.517,163.5713,163.4083,163.5713,2550.0
2021-12-09 15:00:00,180.66,180.96,180.41,180.58,21523.0,163.6347,163.9064,163.4083,163.5623,21523.0
2021-12-09 15:30:00,180.64,180.91,180.54,180.76,22596.0,163.6166,163.8612,163.526,163.7253,22596.0
2021-12-10 09:30:00,182.04,182.31,180.59,181.3,9694.0,164.8847,165.1292,163.5713,164.2144,9694.0
2021-12-10 10:00:00,181.38,181.47,181.11,181.2,4201.0,164.2869,164.3684,164.0423,164.1238,4201.0
2021-12-10 10:30:00,181.32,181.32,180.82,181.06,3208.0,164.2325,164.2325,163.7796,163.997,3208.0
2021-12-10 11:00:00,180.93,181.5,180.82,181.5,9634.0,163.8793,164.3956,163.7796,164.3956,9634.0
2021-12-10 11:30:00,181.53,181.73,181.35,181.49,3058.0,164.4227,164.6039,164.2597,164.3865,3058.0
2021-12-10 12:00:00,181.53,181.79,181.52,181.7,5042.0,164.4227,164.6582,164.4137,164.5767,5042.0
2021-12-10 12:30:00,181.61,181.73,181.5,181.69,1706.0,164.4952,164.6039,164.3956,164.5676,1706.0
2021-12-10 13:00:00,181.59,181.77,181.59,181.72,1765.0,164.4771,164.6401,164.4771,164.5948,1765.0
2021-12-10 13:30:00,181.7,181.7,181.5,181.6,2208.0,164.5767,164.5767,164.3956,164.4861,2208.0
2021-12-10 14:00:00,181.7,181.7,181.52,181.67,2717.0,164.5767,164.5767,164.4137,164.5495,2717.0
2021-12-10 14:30:00,181.7,181.72,181.39,181.39,1957.0,164.5767,164.5948,164.2959,164.2959,1957.0
2021-12-10 15:00:00,181.51,181.68,181.43,181.64,5990.0,164.4046,164.5586,164.3322,164.5224,5990.0
2021-12-10 15:30:00,181.66,182.35,181.66,182.33,23285.0,164.5405,165.1655,164.5405,165.1473,23285.0
2021-12-13 09:30:00,177.17,177.52,176.92,177.18,37934.0,160.4736,160.7906,160.2472,160.4827,37934.0
2021-12-13 10:00:00,177.06,177.26,176.0,176.0,23930.0,160.374,160.5551,159.4139,159.4139,23930.0
2021-12-13 10:30:00,176.0,176.37,175.66,175.98,25881.0,159.4139,159.749,159.1059,159.3958,25881.0
2021-12-13 11:00:00,175.88,176.63,175.88,176.23,17080.0,159.3052,159.9845,159.3052,159.6222,17080.0
2021-12-13 11:30:00,176.31,176.79,176.21,176.37,10943.0,159.6947,160.1294,159.6041,159.749,10943.0
2021-12-13 12:00:00,176.3,176.7,176.25,176.25,8630.0,159.6856,160.0479,159.6403,159.6403,8630.0
2021-12-13 12:30:00,176.31,176.68,176.25,176.26,4692.0,159.6947,160.0298,159.6403,159.6494,4692.0
2021-12-13 13:00:00,176.26,176.5,176.12,176.12,2836.0,159.6494,159.8668,159.5226,159.5226,2836.0
2021-12-13 13:30:00,176.1,176.37,175.98,176.37,6934.0,159.5044,159.749,159.3958,159.749,6934.0
2021-12-13 14:00:00,176.38,177.03,176.21,176.94,5854.0,159.7581,160.3468,159.6041,160.2653,5854.0
2021-12-13 14:30:00,176.88,176.93,176.67,176.85,3938.0,160.2109,160.2562,160.0207,160.1838,3938.0
2021-12-13 15:00:00,176.94,177.0,176.79,176.81,6286.0,160.2653,160.3196,160.1294,160.1475,6286.0
2021-12-13 15:30:00,176.8,176.9,176.05,176.18,47878.0,160.1385,160.2291,159.4592,159.5769,47878.0
2021-12-14 09:30:00,181.0,182.42,180.1,181.06,63499.0,163.9427,165.2289,163.1275,163.997,63499.0
2021-12-14 10:00:00,181.18,181.39,180.57,180.95,17015.0,164.1057,164.2959,163.5532,163.8974,17015.0
2021-12-14 10:30:00,181.01,181.17,180.3,180.3,18618.0,163.9517,164.0967,163.3086,163.3086,18618.0
2021-12-14 11:00:00,180.24,180.49,179.68,180.02,15502.0,163.2543,163.4807,162.7471,163.055,15502.0
2021-12-14 11:30:00,180.0,180.0,179.21,179.73,42079.0,163.0369,163.0369,162.3214,162.7924,42079.0
2021-12-14 12:00:00,179.74,179.98,179.63,179.96,5490.0,162.8014,163.0188,162.7018,163.0007,5490.0
2021-12-14 12:30:00,180.05,180.18,179.45,179.72,13369.0,163.0822,163.1999,162.5387,162.7833,13369.0
2021-12-14 13:00:00,179.68,180.33,179.68,180.31,11376.0,162.7471,163.3358,162.7471,163.3177,11376.0
2021-12-14 13:30:00,180.27,180.37,180.13,180.16,12704.0,163.2815,163.372,163.1547,163.1818,12704.0
2021-12-14 14:00:00,180.25,180.68,180.25,180.48,16120.0,163.2634,163.6528,163.2634,163.4717,16120.0
2021-12-14 14:30:00,180.55,180.84,180.38,180.49,8884.0,163.5351,163.7978,163.3811,163.4807,8884.0
2021-12-14 15:00:00,180.6,180.85,180.59,180.84,11391.0,163.5804,163.8068,163.5713,163.7978,11391.0
2021-12-14 15:30:00,180.79,180.96,180.51,180.79,59507.0,163.7525,163.9064,163.4989,163.7525,59507.0
2021-12-15 09:30:00,185.51,186.8,185.51,185.97,65388.0,168.0277,169.1961,168.0277,168.4443,65388.0
2021-12-15 10:00:00,185.83,186.09,184.68,184.73,29181.0,168.3175,168.553,167.2759,167.3212,29181.0
2021-12-15 10:30:00,184.77,185.04,184.37,184.74,21468.0,167.3574,167.6019,166.9951,167.3302,21468.0
2021-12-15 11:00:00,184.79,185.1,184.65,184.91,27020.0,167.3755,167.6563,167.2487,167.4842,27020.0
2021-12-15 11:30:00,184.75,184.95,184.59,184.87,11554.0,167.3393,167.5204,167.1944,167.448,11554.0
2021-12-15 12:00:00,184.93,185.09,184.75,185.0,11471.0,167.5023,167.6472,167.3393,167.5657,11471.0
2021-12-15 12:30:00,184.93,185.29,184.93,185.28,17418.0,167.5023,167.8284,167.5023,167.8193,17418.0
2021-12-15 13:00:00,185.33,185.48,185.17,185.2,11305.0,167.8646,168.0005,167.7197,167.7469,11305.0
2021-12-15 13:30:00,185.24,185.25,184.88,185.19,5723.0,167.7831,167.7922,167.457,167.7378,5723.0
2021-12-15 14:00:00,185.16,185.93,184.85,185.31,13834.0,167.7106,168.4081,167.4299,167.8465,13834.0
2021-12-15 14:30:00,185.52,186.0,185.36,185.62,12961.0,168.0367,168.4715,167.8918,168.1273,12961.0
2021-12-15 15:00:00,185.68,186.92,185.67,186.92,19170.0,168.1816,169.3048,168.1726,169.3048,19170.0
2021-12-15 15:30:00,186.92,187.0,186.36,186.82,52949.0,169.3048,169.3772,168.7976,169.2142,52949.0
2021-12-16 09:30:00,187.87,188.95,187.63,188.42,35122.0,170.1652,171.1435,169.9479,170.6634,35122.0
2021-12-16 10:00:00,188.45,188.84,188.42,188.69,21917.0,170.6906,171.0438,170.6634,170.908,21917.0
2021-12-16 10:30:00,188.69,188.79,188.33,188.74,14685.0,170.908,170.9985,170.5819,170.9533,14685.0
2021-12-16 11:00:00,188.73,188.8,187.88,188.09,15926.0,170.9442,171.0076,170.1743,170.3645,15926.0
2021-12-16 11:30:00,188.1,188.17,187.85,188.14,8213.0,170.3736,170.437,170.1471,170.4098,8213.0
2021-12-16 12:00:00,188.16,188.29,187.95,188.18,12247.0,170.4279,170.5457,170.2377,170.446,12247.0
2021-12-16 12:30:00,188.05,188.21,187.93,188.06,8463.0,170.3283,170.4732,170.2196,170.3373,8463.0
2021-12-16 13:00:00,188.08,188.26,187.94,188.17,6355.0,170.3555,170.5185,170.2287,170.437,6355.0
2021-12-16 13:30:00,188.26,188.33,187.95,187.95,8644.0,170.5185,170.5819,170.2377,170.2377,8644.0
2021-12-16 14:00:00,188.03,188.17,187.58,187.69,8953.0,170.3102,170.437,169.9026,170.0022,8953.0
2021-12-16 14:30:00,187.61,187.88,187.18,187.43,9889.0,169.9298,170.1743,169.5403,169.7667,9889.0
2021-12-16 15:00:00,187.5,187.63,187.13,187.59,10008.0,169.8301,169.9479,169.495,169.9116,10008.0
2021-12-16 15:30:00,187.65,187.95,187.26,187.26,43814.0,169.966,170.2377,169.6127,169.6127,43814.0
2021-12-17 09:30:00,185.59,185.71,184.77,185.16,23880.0,168.1001,168.2088,167.3574,167.7106,23880.0
2021-12-17 10:00:00,185.16,185.45,184.86,184.95,23969.0,167.7106,167.9733,167.4389,167.5204,23969.0
2021-12-17 10:30:00,184.9,185.74,184.54,185.12,26984.0,167.4751,168.236,167.1491,167.6744,26984.0
2021-12-17 11:00:00,185.1,185.5,185.1,185.38,4831.0,167.6563,168.0186,167.6563,167.9099,4831.0
2021-12-17 11:30:00,185.34,185.34,184.84,185.06,28081.0,167.8737,167.8737,167.4208,167.6201,28081.0
2021-12-17 12:00:00,185.05,185.09,184.45,184.48,10582.0,167.611,167.6472,167.0675,167.0947,10582.0
2021-12-17 12:30:00,184.68,184.93,184.31,184.54,11814.0,167.2759,167.5023,166.9407,167.1491,11814.0
2021-12-17 13:00:00,184.56,184.83,184.41,184.77,6444.0,167.1672,167.4117,167.0313,167.3574,6444.0
2021-12-17 13:30:00,184.75,184.88,184.66,184.78,5360.0,167.3393,167.457,167.2578,167.3664,5360.0
2021-12-17 14:00:00,184.8,184.88,184.58,184.58,4325.0,167.3846,167.457,167.1853,167.1853,4325.0
2021-12-17 14:30:00,184.7,184.83,184.49,184.59,7105.0,167.294,167.4117,167.1038,167.1944,7105.0
2021-12-17 15:00:00,184.71,184.75,184.37,184.38,7930.0,167.303,167.3393,166.9951,167.0041,7930.0
2021-12-17 15:30:00,184.42,184.47,183.9,184.04,76577.0,167.0404,167.0857,166.5694,166.6962,76577.0
2021-12-20 09:30:00,181.56,181.66,180.51,180.86,31710.0,164.4499,164.5405,163.4989,163.8159,31710.0
2021-12-20 10:00:00,181.0,181.16,180.1,180.3,8850.0,163.9427,164.0876,163.1275,163.3086,8850.0
2021-12-20 10:30:00,180.25,180.98,180.11,180.22,11808.0,163.2634,163.9246,163.1365,163.2362,11808.0
2021-12-20 11:00:00,180.57,180.9,180.32,180.77,7906.0,163.5532,163.8521,163.3268,163.7343,7906.0
2021-12-20 11:30:00,180.87,181.05,180.27,180.98,6639.0,163.8249,163.988,163.2815,163.9246,6639.0
2021-12-20 12:00:00,180.97,181.39,180.87,181.23,10056.0,163.9155,164.2959,163.8249,164.151,10056.0
2021-12-20 12:30:00,181.21,181.22,180.9,181.03,6704.0,164.1329,164.1419,163.8521,163.9698,6704.0
2021-12-20 13:00:00,180.9,181.25,180.9,181.01,5947.0,163.8521,164.1691,163.8521,163.9517,5947.0
2021-12-20 13:30:00,181.0,181.45,180.87,181.19,6857.0,163.9427,164.3503,163.8249,164.1148,6857.0
2021-12-20 14:00:00,181.35,181.58,181.26,181.4,5582.0,164.2597,164.468,164.1782,164.305,5582.0
2021-12-20 14:30:00,181.31,181.58,181.16,181.44,3464.0,164.2235,164.468,164.0876,164.3412,3464.0
2021-12-20 15:00:00,181.53,181.62,181.33,181.6,6094.0,164.4227,164.5042,164.2416,164.4861,6094.0
2021-12-20 15:30:00,181.55,182.19,181.39,181.98,38320.0,164.4408,165.0205,164.2959,164.8303,38320.0
2021-12-21 09:30:00,182.8,183.73,182.19,182.46,14643.0,165.573,166.4154,165.0205,165.2651,14643.0
2021-12-21 10:00:00,182.6,182.63,182.09,182.25,10648.0,165.3919,165.4191,164.93,165.0749,10648.0
2021-12-21 10:30:00,182.29,182.63,182.16,182.47,9293.0,165.1111,165.4191,164.9934,165.2741,9293.0
2021-12-21 11:00:00,182.47,182.89,182.36,182.71,12606.0,165.2741,165.6546,165.1745,165.4915,12606.0
2021-12-21 11:30:00,182.77,183.14,182.71,182.9,5355.0,165.5459,165.881,165.4915,165.6636,5355.0
2021-12-21 12:00:00,182.97,182.97,182.66,182.74,4965.0,165.727,165.727,165.4462,165.5187,4965.0
2021-12-21 12:30:00,182.8,183.06,182.8,183.03,2324.0,165.573,165.8085,165.573,165.7814,2324.0
2021-12-21 13:00:00,183.01,183.07,182.9,182.92,2955.0,165.7633,165.8176,165.6636,165.6817,2955.0
2021-12-21 13:30:00,182.98,183.2,182.97,183.01,4240.0,165.7361,165.9353,165.727,165.7633,4240.0
2021-12-21 14:00:00,183.03,183.35,183.03,183.34,3636.0,165.7814,166.0712,165.7814,166.0622,3636.0
2021-12-21 14:30:00,183.29,183.32,183.05,183.17,6868.0,166.0169,166.044,165.7995,165.9082,6868.0
2021-12-21 15:00:00,183.2,183.38,183.15,183.15,7990.0,165.9353,166.0984,165.8901,165.8901,7990.0
2021-12-21 15:30:00,183.19,183.19,182.56,182.81,20208.0,165.9263,165.9263,165.3557,165.5821,20208.0
2021-12-22 09:30:00,180.06,180.81,180.06,180.36,21388.0,163.0913,163.7706,163.0913,163.363,21388.0
2021-12-22 10:00:00,180.56,180.93,180.49,180.87,9788.0,163.5441,163.8793,163.4807,163.8249,9788.0
2021-12-22 10:30:00,180.84,181.23,180.83,181.13,4543.0,163.7978,164.151,163.7887,164.0604,4543.0
2021-12-22 11:00:00,181.29,181.3,181.07,181.3,5869.0,164.2053,164.2144,164.0061,164.2144,5869.0
2021-12-22 11:30:00,181.36,181.55,181.23,181.46,1687.0,164.2687,164.4408,164.151,164.3593,1687.0
2021-12-22 12:00:00,181.38,181.46,181.24,181.37,4719.0,164.2869,164.3593,164.1601,164.2778,4719.0
2021-12-22 12:30:00,181.37,181.43,181.19,181.27,3353.0,164.2778,164.3322,164.1148,164.1872,3353.0
2021-12-22 13:00:00,181.24,181.37,181.12,181.19,4626.0,164.1601,164.2778,164.0514,164.1148,4626.0
2021-12-22 13:30:00,181.07,181.26,181.07,181.17,4553.0,164.0061,164.1782,164.0061,164.0967,4553.0
2021-12-22 14:00:00,181.08,181.24,180.98,180.98,4372.0,164.0151,164.1601,163.9246,163.9246,4372.0
2021-12-22 14:30:00,180.96,181.08,180.83,181.03,5329.0,163.9064,164.0151,163.7887,163.9698,5329.0
2021-12-22 15:00:00,180.94,181.2,180.87,181.08,7223.0,163.8883,164.1238,163.8249,164.0151,7223.0
2021-12-22 15:30:00,181.14,181.42,181.08,181.35,20068.0,164.0695,164.3231,164.0151,164.2597,20068.0
2021-12-23 09:30:00,183.08,183.5,182.91,183.01,9733.0,165.8267,166.2071,165.6727,165.7633,9733.0
2021-12-23 10:00:00,183.03,183.75,183.03,183.74,8596.0,165.7814,166.4335,165.7814,166.4245,8596.0
2021-12-23 10:30:00,183.77,184.0,183.63,183.92,8016.0,166.4516,166.66,166.3248,166.5875,8016.0
2021-12-23 11:00:00,183.91,184.04,183.81,183.81,9381.0,166.5784,166.6962,166.4879,166.4879,9381.0
2021-12-23 11:30:00,183.83,184.03,183.75,183.97,3775.0,166.506,166.6871,166.4335,166.6328,3775.0
2021-12-23 12:00:00,184.04,184.15,183.89,184.15,5625.0,166.6962,166.7958,166.5603,166.7958,5625.0
2021-12-23 12:30:00,184.15,184.23,183.96,183.97,3643.0,166.7958,166.8683,166.6237,166.6328,3643.0
2021-12-23 13:00:00,183.91,184.02,183.76,183.95,4483.0,166.5784,166.6781,166.4426,166.6147,4483.0
2021-12-23 13:30:00,183.96,184.19,183.88,184.14,3254.0,166.6237,166.832,166.5513,166.7868,3254.0
2021-12-23 14:00:00,184.1,184.18,183.89,183.89,6203.0,166.7505,166.823,166.5603,166.5603,6203.0
2021-12-23 14:30:00,183.91,184.07,183.91,184.07,3210.0,166.5784,166.7234,166.5784,166.7234,3210.0
2021-12-23 15:00:00,184.06,184.06,183.79,183.84,5309.0,166.7143,166.7143,166.4697,166.515,5309.0
2021-12-23 15:30:00,183.79,184.31,183.75,183.78,27658.0,166.4697,166.9407,166.4335,166.4607,27658.0
2021-12-27 09:30:00,184.01,184.71,184.01,184.68,9211.0,166.669,167.303,166.669,167.2759,9211.0
2021-12-27 10:00:00,184.25,185.0,184.25,184.93,4162.0,166.8864,167.5657,166.8864,167.5023,4162.0
2021-12-27 10:30:00,184.91,185.33,184.8,185.32,10052.0,167.4842,167.8646,167.3846,167.8556,10052.0
2021-12-27 11:00:00,185.31,185.37,185.0,185.18,8913.0,167.8465,167.9008,167.5657,167.7288,8913.0
2021-12-27 11:30:00,185.16,185.51,185.02,185.51,6410.0,167.7106,168.0277,167.5838,168.0277,6410.0
2021-12-27 12:00:00,185.51,185.79,185.49,185.73,12207.0,168.0277,168.2813,168.0095,168.2269,12207.0
2021-12-27 12:30:00,185.77,186.02,185.72,185.99,14253.0,168.2632,168.4896,168.2179,168.4624,14253.0
2021-12-27 13:00:00,186.01,186.23,185.86,186.13,6439.0,168.4805,168.6798,168.3447,168.5892,6439.0
2021-12-27 13:30:00,185.99,186.05,185.92,186.04,5153.0,168.4624,168.5168,168.399,168.5077,5153.0
2021-12-27 14:00:00,185.93,186.12,185.93,186.07,1424.0,168.4081,168.5802,168.4081,168.5349,1424.0
2021-12-27 14:30:00,186.11,186.28,185.93,185.97,9638.0,168.5711,168.7251,168.4081,168.4443,9638.0
2021-12-27 15:00:00,186.0,186.0,185.86,185.9,4762.0,168.4715,168.4715,168.3447,168.3809,4762.0
2021-12-27 15:30:00,185.99,186.01,185.79,185.92,18116.0,168.4624,168.4805,168.2813,168.399,18116.0
2021-12-28 09:30:00,185.91,186.37,185.84,185.9,7731.0,168.39,168.8066,168.3266,168.3809,7731.0
2021-12-28 10:00:00,186.0,186.01,185.56,185.65,9364.0,168.4715,168.4805,168.0729,168.1545,9364.0
2021-12-28 10:30:00,185.77,185.91,185.54,185.54,7216.0,168.2632,168.39,168.0548,168.0548,7216.0
2021-12-28 11:00:00,185.53,185.61,185.48,185.48,1472.0,168.0458,168.1182,168.0005,168.0005,1472.0
2021-12-28 11:30:00,185.36,185.36,185.21,185.23,1910.0,167.8918,167.8918,167.7559,167.774,1910.0
2021-12-28 12:00:00,185.25,185.26,185.0,185.05,2570.0,167.7922,167.8012,167.5657,167.611,2570.0
2021-12-28 12:30:00,185.18,185.18,184.79,185.14,3481.0,167.7288,167.7288,167.3755,167.6925,3481.0
2021-12-28 13:00:00,184.98,185.29,184.8,184.8,2454.0,167.5476,167.8284,167.3846,167.3846,2454.0
2021-12-28 13:30:00,185.01,185.07,184.81,185.07,5173.0,167.5748,167.6291,167.3936,167.6291,5173.0
2021-12-28 14:00:00,185.06,185.06,184.64,184.84,2980.0,167.6201,167.6201,167.2396,167.4208,2980.0
2021-12-28 14:30:00,184.74,185.0,184.73,184.94,2777.0,167.3302,167.5657,167.3212,167.5114,2777.0
2021-12-28 15:00:00,184.89,185.01,184.72,184.89,2287.0,167.4661,167.5748,167.3121,167.4661,2287.0
2021-12-28 15:30:00,184.92,185.22,184.68,184.75,12744.0,167.4933,167.765,167.2759,167.3393,12744.0
2021-12-29 09:30:00,184.26,184.6,183.33,183.36,11408.0,166.8955,167.2034,166.0531,166.0803,11408.0
2021-12-29 10:00:00,183.35,183.41,182.85,183.06,10937.0,166.0712,166.1256,165.6183,165.8085,10937.0
2021-12-29 10:30:00,183.14,183.61,183.14,183.61,3642.0,165.881,166.3067,165.881,166.3067,3642.0
2021-12-29 11:00:00,183.65,184.05,183.65,183.95,2484.0,166.3429,166.7052,166.3429,166.6147,2484.0
2021-12-29 11:30:00,183.8,183.8,183.56,183.56,1321.0,166.4788,166.4788,166.2614,166.2614,1321.0
2021-12-29 12:00:00,183.67,183.67,183.24,183.47,1985.0,166.3611,166.3611,165.9716,166.1799,1985.0
2021-12-29 12:30:00,183.59,183.65,183.3,183.3,2857.0,166.2886,166.3429,166.0259,166.0259,2857.0
2021-12-29 13:00:00,183.62,183.71,183.37,183.37,3356.0,166.3158,166.3973,166.0893,166.0893,3356.0
2021-12-29 13:30:00,183.36,183.72,183.36,183.68,2646.0,166.0803,166.4063,166.0803,166.3701,2646.0
2021-12-29 14:00:00,183.77,183.94,183.68,183.89,3114.0,166.4516,166.6056,166.3701,166.5603,3114.0
2021-12-29 14:30:00,183.86,183.9,183.79,183.88,2256.0,166.5331,166.5694,166.4697,166.5513,2256.0
2021-12-29 15:00:00,183.86,183.89,183.76,183.83,2298.0,166.5331,166.5603,166.4426,166.506,2298.0
2021-12-29 15:30:00,183.85,184.04,183.69,183.7,12263.0,166.5241,166.6962,166.3792,166.3882,12263.0
2021-12-30 09:30:00,184.27,184.27,183.71,184.0,7451.0,166.9045,166.9045,166.3973,166.66,7451.0
2021-12-30 10:00:00,183.86,184.2,183.86,184.06,3802.0,166.5331,166.8411,166.5331,166.7143,3802.0
2021-12-30 10:30:00,184.19,184.45,184.11,184.25,6408.0,166.832,167.0675,166.7596,166.8864,6408.0
2021-12-30 11:00:00,184.18,184.52,184.18,184.44,3449.0,166.823,167.131,166.823,167.0585,3449.0
2021-12-30 11:30:00,184.46,184.52,184.3,184.3,3196.0,167.0766,167.131,166.9317,166.9317,3196.0
2021-12-30 12:00:00,184.36,184.4,184.17,184.34,5436.0,166.986,167.0223,166.8139,166.9679,5436.0
2021-12-30 12:30:00,184.35,184.5,184.35,184.45,3023.0,166.977,167.1128,166.977,167.0675,3023.0
2021-12-30 13:00:00,184.42,184.42,184.2,184.21,2538.0,167.0404,167.0404,166.8411,166.8502,2538.0
2021-12-30 13:30:00,184.39,184.56,184.39,184.56,2711.0,167.0132,167.1672,167.0132,167.1672,2711.0
2021-12-30 14:00:00,184.58,184.6,184.35,184.59,4508.0,167.1853,167.2034,166.977,167.1944,4508.0
2021-12-30 14:30:00,184.62,184.66,184.45,184.59,3239.0,167.2215,167.2578,167.0675,167.1944,3239.0
2021-12-30 15:00:00,184.63,184.73,184.12,184.13,4433.0,167.2306,167.3212,166.7686,166.7777,4433.0
2021-12-30 15:30:00,184.16,184.28,184.01,184.07,18663.0,166.8049,166.9136,166.669,166.7234,18663.0
2021-12-31 09:30:00,184.45,185.08,184.34,185.08,6691.0,167.0675,167.6382,166.9679,167.6382,6691.0
2021-12-31 10:00:00,184.7,185.49,184.69,185.03,9164.0,167.294,168.0095,167.2849,167.5929,9164.0
2021-12-31 10:30:00,185.24,185.36,185.0,185.19,5081.0,167.7831,167.8918,167.5657,167.7378,5081.0
2021-12-31 11:00:00,185.3,185.46,185.01,185.36,5961.0,167.8374,167.9824,167.5748,167.8918,5961.0
2021-12-31 11:30:00,185.66,185.66,185.29,185.46,9124.0,168.1635,168.1635,167.8284,167.9824,9124.0
2021-12-31 12:00:00,185.5,185.64,185.23,185.34,10425.0,168.0186,168.1454,167.774,167.8737,10425.0
2021-12-31 12:30:00,185.34,185.47,185.28,185.43,8600.0,167.8737,167.9914,167.8193,167.9552,8600.0
2021-12-31 13:00:00,185.41,185.69,185.4,185.62,9447.0,167.9371,168.1907,167.928,168.1273,9447.0
2021-12-31 13:30:00,185.72,185.77,185.61,185.74,2898.0,168.2179,168.2632,168.1182,168.236,2898.0
2021-12-31 14:00:00,185.68,185.83,185.68,185.83,5229.0,168.1816,168.3175,168.1816,168.3175,5229.0
2021-12-31 14:30:00,185.88,186.03,185.85,185.9,16214.0,168.3628,168.4986,168.3356,168.3809,16214.0
2021-12-31 15:00:00,185.91,186.15,185.89,186.09,8687.0,168.39,168.6073,168.3718,168.553,8687.0
2021-12-31 15:30:00,185.98,186.09,185.19,185.35,26691.0,168.4534,168.553,167.7378,167.8827,26691.0
2022-01-03 09:30:00,186.81,186.98,185.66,185.75,36371.0,169.2051,169.3591,168.1635,168.245,36371.0
2022-01-03 10:00:00,185.91,186.09,185.4,185.4,12311.0,168.39,168.553,167.928,167.928,12311.0
2022-01-03 10:30:00,185.53,185.61,185.27,185.61,8784.0,168.0458,168.1182,167.8103,168.1182,8784.0
2022-01-03 11:00:00,185.63,185.82,185.26,185.59,27917.0,168.1363,168.3084,167.8012,168.1001,27917.0
2022-01-03 11:30:00,185.44,185.91,185.16,185.81,9884.0,167.9643,168.39,167.7106,168.2994,9884.0
2022-01-03 12:00:00,185.81,186.09,185.71,186.0,7317.0,168.2994,168.553,168.2088,168.4715,7317.0
2022-01-03 12:30:00,186.13,186.34,186.05,186.28,9830.0,168.5892,168.7794,168.5168,168.7251,9830.0
2022-01-03 13:00:00,186.3,186.46,186.13,186.46,4741.0,168.7432,168.8881,168.5892,168.8881,4741.0
2022-01-03 13:30:00,186.45,186.75,186.31,186.65,9907.0,168.8791,169.1508,168.7523,169.0602,9907.0
2022-01-03 14:00:00,186.65,187.25,186.65,187.19,20391.0,169.0602,169.6037,169.0602,169.5493,20391.0
2022-01-03 14:30:00,187.27,187.47,187.03,187.17,17121.0,169.6218,169.8029,169.4044,169.5312,17121.0
2022-01-03 15:00:00,187.22,187.24,187.05,187.05,8234.0,169.5765,169.5946,169.4225,169.4225,8234.0
2022-01-03 15:30:00,187.03,187.03,186.13,186.34,55885.0,169.4044,169.4044,168.5892,168.7794,55885.0
2022-01-04 09:30:00,193.08,196.13,192.32,195.46,74127.0,174.8843,177.6468,174.1959,177.04,74127.0
2022-01-04 10:00:00,195.46,195.73,195.04,195.53,41707.0,177.04,177.2845,176.6596,177.1034,41707.0
2022-01-04 10:30:00,195.52,195.75,195.39,195.49,43709.0,177.0943,177.3026,176.9766,177.0671,43709.0
2022-01-04 11:00:00,195.4,195.94,195.39,195.94,26885.0,176.9856,177.4747,176.9766,177.4747,26885.0
2022-01-04 11:30:00,195.94,199.39,195.82,198.86,85030.0,177.4747,180.5996,177.366,180.1196,85030.0
2022-01-04 12:00:00,198.86,201.43,198.8,200.1,93617.0,180.1196,182.4474,180.0652,181.2427,93617.0
2022-01-04 12:30:00,199.85,200.45,199.03,200.22,36185.0,181.0163,181.5597,180.2735,181.3514,36185.0
2022-01-04 13:00:00,200.31,200.44,199.15,199.36,45465.0,181.4329,181.5507,180.3822,180.5724,45465.0
2022-01-04 13:30:00,199.51,199.52,198.42,198.79,37464.0,180.7083,180.7174,179.721,180.0562,37464.0
2022-01-04 14:00:00,198.79,199.55,198.05,199.42,38895.0,180.0562,180.7445,179.3859,180.6268,38895.0
2022-01-04 14:30:00,199.43,200.22,199.37,200.04,42922.0,180.6358,181.3514,180.5815,181.1884,42922.0
2022-01-04 15:00:00,199.99,199.99,199.46,199.88,34203.0,181.1431,181.1431,180.663,181.0434,34203.0
2022-01-04 15:30:00,199.84,199.9,199.07,199.26,109468.0,181.0072,181.0615,180.3098,180.4819,109468.0
2022-01-05 09:30:00,199.8,200.99,199.39,199.91,52621.0,180.971,182.0488,180.5996,181.0706,52621.0
2022-01-05 10:00:00,199.78,201.19,199.78,201.15,17026.0,180.9529,182.23,180.9529,182.1938,17026.0
2022-01-05 10:30:00,201.22,201.34,200.34,200.6,28153.0,182.2572,182.3658,181.4601,181.6956,28153.0
2022-01-05 11:00:00,200.52,200.58,199.88,200.52,38035.0,181.6231,181.6775,181.0434,181.6231,38035.0
2022-01-05 11:30:00,200.43,200.84,200.43,200.6,41922.0,181.5416,181.913,181.5416,181.6956,41922.0
2022-01-05 12:00:00,200.6,201.21,200.45,201.17,10790.0,181.6956,182.2481,181.5597,182.2119,10790.0
2022-01-05 12:30:00,201.24,201.24,199.77,199.88,32416.0,182.2753,182.2753,180.9438,181.0434,32416.0
2022-01-05 13:00:00,199.85,199.95,199.44,199.93,13527.0,181.0163,181.1068,180.6449,181.0887,13527.0
2022-01-05 13:30:00,200.0,200.12,199.87,199.87,8712.0,181.1521,181.2608,181.0344,181.0344,8712.0
2022-01-05 14:00:00,199.89,200.03,198.22,198.65,32721.0,181.0525,181.1793,179.5399,179.9293,32721.0
2022-01-05 14:30:00,198.75,198.84,197.84,198.22,12849.0,180.0199,180.1014,179.1957,179.5399,12849.0
2022-01-05 15:00:00,198.09,198.1,197.25,197.55,19077.0,179.4221,179.4312,178.6613,178.933,19077.0
2022-01-05 15:30:00,197.52,198.03,196.85,196.85,62514.0,178.9058,179.3678,178.299,178.299,62514.0
2022-01-06 09:30:00,200.63,200.8,197.49,198.18,28653.0,181.7228,181.8767,178.8787,179.5036,28653.0
2022-01-06 10:00:00,198.01,198.08,196.18,197.41,13147.0,179.3497,179.4131,177.6921,178.8062,13147.0
2022-01-06 10:30:00,197.59,198.52,197.46,198.26,13080.0,178.9692,179.8116,178.8515,179.5761,13080.0
2022-01-06 11:00:00,198.08,198.78,197.78,198.51,7684.0,179.4131,180.0471,179.1413,179.8025,7684.0
2022-01-06 11:30:00,198.69,198.98,198.49,198.98,6010.0,179.9656,180.2282,179.7844,180.2282,6010.0
2022-01-06 12:00:00,198.86,199.29,198.85,199.22,9898.0,180.1196,180.509,180.1105,180.4456,9898.0
2022-01-06 12:30:00,199.27,199.9,199.2,199.73,5809.0,180.4909,181.0615,180.4275,180.9076,5809.0
2022-01-06 13:00:00,199.21,199.68,198.94,199.53,14310.0,180.4366,180.8623,180.192,180.7264,14310.0
2022-01-06 13:30:00,199.38,199.78,199.37,199.68,5221.0,180.5906,180.9529,180.5815,180.8623,5221.0
2022-01-06 14:00:00,199.68,199.68,199.25,199.52,4797.0,180.8623,180.8623,180.4728,180.7174,4797.0
2022-01-06 14:30:00,199.59,199.72,199.25,199.71,5039.0,180.7808,180.8985,180.4728,180.8895,5039.0
2022-01-06 15:00:00,199.7,200.57,199.63,199.71,50632.0,180.8804,181.6684,180.817,180.8895,50632.0
2022-01-06 15:30:00,199.8,200.11,199.05,199.9,91195.0,180.971,181.2518,180.2917,181.0615,91195.0
2022-01-07 09:30:00,200.68,200.77,198.92,200.5,28577.0,181.768,181.8496,180.1739,181.605,28577.0
2022-01-07 10:00:00,200.33,200.46,199.05,199.64,19809.0,181.451,181.5688,180.2917,180.8261,19809.0
2022-01-07 10:30:00,199.48,199.48,198.72,199.22,16886.0,180.6811,180.6811,179.9928,180.4456,16886.0
2022-01-07 11:00:00,198.98,199.65,198.94,199.57,10716.0,180.2282,180.8351,180.192,180.7626,10716.0
2022-01-07 11:30:00,199.75,200.28,199.7,200.28,4606.0,180.9257,181.4057,180.8804,181.4057,4606.0
2022-01-07 12:00:00,200.1,200.72,200.0,200.22,15935.0,181.2427,181.8043,181.1521,181.3514,15935.0
2022-01-07 12:30:00,200.21,200.65,200.2,200.65,9116.0,181.3423,181.7409,181.3333,181.7409,9116.0
2022-01-07 13:00:00,200.4,200.88,200.4,200.8,10241.0,181.5144,181.9492,181.5144,181.8767,10241.0
2022-01-07 13:30:00,200.7,201.05,200.7,200.86,16730.0,181.7862,182.1032,181.7862,181.9311,16730.0
2022-01-07 14:00:00,200.96,201.1,200.86,201.09,11521.0,182.0217,182.1485,181.9311,182.1394,11521.0
2022-01-07 14:30:00,201.1,201.99,201.03,201.92,18255.0,182.1485,182.9546,182.0851,182.8912,18255.0
2022-01-07 15:00:00,201.78,201.78,201.1,201.3,13322.0,182.7644,182.7644,182.1485,182.3296,13322.0
2022-01-07 15:30:00,201.4,201.5,200.43,200.44,58213.0,182.4202,182.5108,181.5416,181.5507,58213.0
2022-01-10 09:30:00,200.98,201.01,199.31,199.58,26331.0,182.0398,182.0669,180.5272,180.7717,26331.0
2022-01-10 10:00:00,199.93,200.08,198.32,198.9,18444.0,181.0887,181.2246,179.6304,180.1558,18444.0
2022-01-10 10:30:00,198.88,199.2,197.66,198.39,13934.0,180.1377,180.4275,179.0326,179.6939,13934.0
2022-01-10 11:00:00,198.36,199.62,198.29,199.62,10583.0,179.6667,180.8079,179.6033,180.8079,10583.0
2022-01-10 11:30:00,199.5,199.51,198.48,199.5,23544.0,180.6992,180.7083,179.7754,180.6992,23544.0
2022-01-10 12:00:00,199.5,200.16,198.77,200.01,46175.0,180.6992,181.297,180.038,181.1612,46175.0
2022-01-10 12:30:00,199.9,200.59,199.71,200.09,36884.0,181.0615,181.6865,180.8895,181.2336,36884.0
2022-01-10 13:00:00,200.29,200.4,200.02,200.09,7471.0,181.4148,181.5144,181.1702,181.2336,7471.0
2022-01-10 13:30:00,200.03,200.4,199.8,200.13,10253.0,181.1793,181.5144,180.971,181.2699,10253.0
2022-01-10 14:00:00,200.14,200.91,200.05,200.57,9256.0,181.2789,181.9764,181.1974,181.6684,9256.0
2022-01-10 14:30:00,200.67,201.14,200.44,200.58,17806.0,181.759,182.1847,181.5507,181.6775,17806.0
2022-01-10 15:00:00,200.53,200.73,199.88,200.17,17181.0,181.6322,181.8133,181.0434,181.3061,17181.0
2022-01-10 15:30:00,200.23,200.7,200.12,200.38,24243.0,181.3605,181.7862,181.2608,181.4963,24243.0
2022-01-11 09:30:00,201.3,201.8,200.65,200.82,16169.0,182.3296,182.7825,181.7409,181.8948,16169.0
2022-01-11 10:00:00,200.94,201.73,200.74,200.75,8156.0,182.0035,182.7191,181.8224,181.8314,8156.0
2022-01-11 10:30:00,200.67,200.79,199.55,200.23,7025.0,181.759,181.8677,180.7445,181.3605,7025.0
2022-01-11 11:00:00,200.4,201.15,200.4,200.68,7031.0,181.5144,182.1938,181.5144,181.768,7031.0
2022-01-11 11:30:00,200.73,201.15,200.72,200.97,4478.0,181.8133,182.1938,181.8043,182.0307,4478.0
2022-01-11 12:00:00,200.93,201.03,200.71,200.71,7531.0,181.9945,182.0851,181.7952,181.7952,7531.0
2022-01-11 12:30:00,200.67,201.34,200.59,201.24,6311.0,181.759,182.3658,181.6865,182.2753,6311.0
2022-01-11 13:00:00,201.07,201.52,201.0,201.52,8811.0,182.1213,182.5289,182.0579,182.5289,8811.0
2022-01-11 13:30:00,201.37,201.77,201.33,201.73,9777.0,182.393,182.7553,182.3568,182.7191,9777.0
2022-01-11 14:00:00,201.58,201.65,201.3,201.61,8701.0,182.5832,182.6466,182.3296,182.6104,8701.0
2022-01-11 14:30:00,201.59,201.65,201.37,201.65,4246.0,182.5923,182.6466,182.393,182.6466,4246.0
2022-01-11 15:00:00,201.59,201.97,201.59,201.81,11635.0,182.5923,182.9365,182.5923,182.7916,11635.0
2022-01-11 15:30:00,201.82,201.97,201.63,201.9,37344.0,182.8006,182.9365,182.6285,182.8731,37344.0
2022-01-12 09:30:00,205.0,206.14,204.65,206.08,24191.0,185.6809,186.7135,185.3639,186.6591,24191.0
2022-01-12 10:00:00,206.08,206.56,205.48,206.14,16448.0,186.6591,187.0939,186.1157,186.7135,16448.0
2022-01-12 10:30:00,206.26,206.89,205.67,206.85,33246.0,186.8222,187.3928,186.2878,187.3566,33246.0
2022-01-12 11:00:00,206.89,207.11,206.0,206.81,38513.0,187.3928,187.5921,186.5867,187.3204,38513.0
2022-01-12 11:30:00,206.82,207.41,206.75,207.27,21038.0,187.3294,187.8638,187.266,187.737,21038.0
2022-01-12 12:00:00,207.14,207.66,206.97,207.15,21224.0,187.6193,188.0903,187.4653,187.6283,21224.0
2022-01-12 12:30:00,207.23,207.42,206.7,206.9,20053.0,187.7008,187.8729,187.2207,187.4019,20053.0
2022-01-12 13:00:00,206.9,206.99,206.46,206.75,12905.0,187.4019,187.4834,187.0033,187.266,12905.0
2022-01-12 13:30:00,206.78,206.84,206.26,206.34,22777.0,187.2932,187.3475,186.8222,186.8946,22777.0
2022-01-12 14:00:00,206.35,206.58,206.0,206.58,11121.0,186.9037,187.112,186.5867,187.112,11121.0
2022-01-12 14:30:00,206.61,206.8,206.17,206.71,10613.0,187.1392,187.3113,186.7407,187.2298,10613.0
2022-01-12 15:00:00,206.62,206.95,206.47,206.9,34095.0,187.1483,187.4472,187.0124,187.4019,34095.0
2022-01-12 15:30:00,206.9,206.95,206.43,206.59,64949.0,187.4019,187.4472,186.9762,187.1211,64949.0
2022-01-13 09:30:00,211.0,212.2,210.37,212.15,56425.0,191.1155,192.2024,190.5449,192.1571,56425.0
2022-01-13 10:00:00,212.31,212.38,210.8,211.48,30163.0,192.302,192.3654,190.9343,191.5503,30163.0
2022-01-13 10:30:00,211.34,212.2,210.88,211.0,30624.0,191.4235,192.2024,191.0068,191.1155,30624.0
2022-01-13 11:00:00,211.04,212.41,211.04,212.3,15891.0,191.1517,192.3926,191.1517,192.293,15891.0
2022-01-13 11:30:00,212.38,213.74,212.16,213.08,34499.0,192.3654,193.5973,192.1662,192.9995,34499.0
2022-01-13 12:00:00,212.92,213.05,211.76,212.27,36418.0,192.8546,192.9723,191.8039,192.2658,36418.0
2022-01-13 12:30:00,212.26,212.26,211.39,211.71,19876.0,192.2568,192.2568,191.4687,191.7586,19876.0
2022-01-13 13:00:00,211.53,211.95,211.52,211.67,6635.0,191.5955,191.976,191.5865,191.7224,6635.0
2022-01-13 13:30:00,211.75,212.55,211.47,212.55,12500.0,191.7948,192.5194,191.5412,192.5194,12500.0
2022-01-13 14:00:00,212.35,212.71,211.77,211.87,23251.0,192.3383,192.6643,191.8129,191.9035,23251.0
2022-01-13 14:30:00,211.87,212.13,211.61,212.02,7816.0,191.9035,192.139,191.668,192.0394,7816.0
2022-01-13 15:00:00,212.13,212.13,211.28,211.59,11518.0,192.139,192.139,191.3691,191.6499,11518.0
2022-01-13 15:30:00,211.6,211.71,210.91,211.11,45794.0,191.6589,191.7586,191.034,191.2151,45794.0
2022-01-14 09:30:00,210.65,211.25,210.01,210.84,36603.0,190.7985,191.3419,190.2188,190.9706,36603.0
2022-01-14 10:00:00,210.82,210.94,210.27,210.5,9263.0,190.9525,191.0611,190.4543,190.6626,9263.0
2022-01-14 10:30:00,210.52,210.59,209.71,209.94,11360.0,190.6807,190.7441,189.9471,190.1554,11360.0
2022-01-14 11:00:00,210.1,210.44,209.44,209.66,12126.0,190.3003,190.6083,189.7025,189.9018,12126.0
2022-01-14 11:30:00,209.52,210.33,209.44,209.97,4331.0,189.775,190.5086,189.7025,190.1826,4331.0
2022-01-14 12:00:00,209.98,210.25,209.72,209.89,14317.0,190.1916,190.4362,189.9561,190.1101,14317.0
2022-01-14 12:30:00,209.99,210.03,209.46,209.56,6562.0,190.2007,190.2369,189.7206,189.8112,6562.0
2022-01-14 13:00:00,209.58,209.83,209.16,209.34,8339.0,189.8293,190.0558,189.4489,189.6119,8339.0
2022-01-14 13:30:00,209.45,210.0,209.22,210.0,6283.0,189.7116,190.2097,189.5032,190.2097,6283.0
2022-01-14 14:00:00,209.93,209.93,209.62,209.74,7591.0,190.1463,190.1463,189.8655,189.9742,7591.0
2022-01-14 14:30:00,209.68,210.13,209.68,210.0,3173.0,189.9199,190.3275,189.9199,190.2097,3173.0
2022-01-14 15:00:00,209.99,210.31,209.86,210.16,7012.0,190.2007,190.4905,190.0829,190.3547,7012.0
2022-01-14 15:30:00,210.19,210.68,210.14,210.6,36502.0,190.3818,190.8256,190.3365,190.7532,36502.0
2022-01-18 09:30:00,209.1,209.21,208.05,208.7,32541.0,189.3945,189.4942,188.4435,189.0322,32541.0
2022-01-18 10:00:00,208.94,209.25,208.33,208.72,16779.0,189.2496,189.5304,188.6971,189.0504,16779.0
2022-01-18 10:30:00,208.81,208.81,208.03,208.15,10207.0,189.1319,189.1319,188.4254,188.5341,10207.0
2022-01-18 11:00:00,208.22,208.9,208.22,208.6,9972.0,188.5975,189.2134,188.5975,188.9417,9972.0
2022-01-18 11:30:00,208.5,209.49,208.31,209.17,15283.0,188.8511,189.7478,188.679,189.458,15283.0
2022-01-18 12:00:00,209.17,209.17,208.1,208.15,12470.0,189.458,189.458,188.4888,188.5341,12470.0
2022-01-18 12:30:00,208.13,208.34,207.86,207.96,8425.0,188.516,188.7062,188.2714,188.362,8425.0
2022-01-18 13:00:00,207.86,208.71,207.71,208.37,20575.0,188.2714,189.0413,188.1355,188.7333,20575.0
2022-01-18 13:30:00,208.35,208.81,208.25,208.8,9161.0,188.7152,189.1319,188.6247,189.1228,9161.0
2022-01-18 14:00:00,208.76,208.82,208.48,208.8,8929.0,189.0866,189.1409,188.833,189.1228,8929.0
2022-01-18 14:30:00,208.7,209.1,208.7,208.9,8449.0,189.0322,189.3945,189.0322,189.2134,8449.0
2022-01-18 15:00:00,208.9,208.93,208.39,208.46,8358.0,189.2134,189.2406,188.7515,188.8149,8358.0
2022-01-18 15:30:00,208.36,208.62,207.19,207.48,77597.0,188.7243,188.9598,187.6645,187.9272,77597.0
2022-01-19 09:30:00,206.61,206.7,205.22,205.86,45760.0,187.1392,187.2207,185.8802,186.4599,45760.0
2022-01-19 10:00:00,205.29,205.55,204.28,204.52,25930.0,185.9436,186.1791,185.0288,185.2462,25930.0
2022-01-19 10:30:00,204.36,204.72,203.55,204.15,29287.0,185.1012,185.4273,184.3676,184.911,29287.0
2022-01-19 11:00:00,204.01,204.56,203.23,203.47,25505.0,184.7842,185.2824,184.0777,184.2951,25505.0
2022-01-19 11:30:00,203.73,204.16,203.4,203.95,10893.0,184.5306,184.9201,184.2317,184.7299,10893.0
2022-01-19 12:00:00,203.97,204.75,203.97,204.53,18456.0,184.748,185.4545,184.748,185.2552,18456.0
2022-01-19 12:30:00,204.41,204.49,203.9,204.15,10413.0,185.1465,185.219,184.6846,184.911,10413.0
2022-01-19 13:00:00,204.18,204.25,203.39,203.39,13869.0,184.9382,185.0016,184.2227,184.2227,13869.0
2022-01-19 13:30:00,203.32,203.32,202.72,202.78,25176.0,184.1593,184.1593,183.6158,183.6701,25176.0
2022-01-19 14:00:00,202.83,202.95,202.36,202.5,36182.0,183.7154,183.8241,183.2897,183.4165,36182.0
2022-01-19 14:30:00,202.49,202.97,202.1,202.96,27485.0,183.4075,183.8422,183.0542,183.8332,27485.0
2022-01-19 15:00:00,202.84,203.09,202.46,202.46,24601.0,183.7245,183.9509,183.3803,183.3803,24601.0
2022-01-19 15:30:00,202.51,203.15,202.36,202.47,96438.0,183.4256,184.0053,183.2897,183.3894,96438.0
2022-01-20 09:30:00,203.57,204.2,202.39,203.91,23731.0,184.3857,184.9563,183.3169,184.6936,23731.0
2022-01-20 10:00:00,203.83,203.91,202.66,202.66,8335.0,184.6212,184.6936,183.5614,183.5614,8335.0
2022-01-20 10:30:00,202.88,204.33,202.73,204.33,7915.0,183.7607,185.0741,183.6249,185.0741,7915.0
2022-01-20 11:00:00,204.63,204.81,204.22,204.59,15780.0,185.3458,185.5088,184.9744,185.3096,15780.0
2022-01-20 11:30:00,204.6,204.72,204.11,204.33,5375.0,185.3186,185.4273,184.8748,185.0741,5375.0
2022-01-20 12:00:00,204.29,204.44,204.01,204.37,5235.0,185.0378,185.1737,184.7842,185.1103,5235.0
2022-01-20 12:30:00,204.48,204.48,203.84,203.88,6850.0,185.2099,185.2099,184.6302,184.6665,6850.0
2022-01-20 13:00:00,203.87,204.18,203.6,203.61,5026.0,184.6574,184.9382,184.4129,184.4219,5026.0
2022-01-20 13:30:00,203.52,203.91,203.52,203.58,5845.0,184.3404,184.6936,184.3404,184.3947,5845.0
2022-01-20 14:00:00,203.69,204.13,203.09,203.36,17777.0,184.4944,184.8929,183.9509,184.1955,17777.0
2022-01-20 14:30:00,203.2,203.2,202.65,202.68,11050.0,184.0506,184.0506,183.5524,183.5796,11050.0
2022-01-20 15:00:00,202.77,202.77,202.11,202.27,13815.0,183.6611,183.6611,183.0633,183.2082,13815.0
2022-01-20 15:30:00,202.15,202.2,201.23,201.26,47973.0,183.0995,183.1448,182.2662,182.2934,47973.0
2022-01-21 09:30:00,199.18,200.35,198.56,200.0,36429.0,180.4094,181.4691,179.8478,181.1521,36429.0
2022-01-21 10:00:00,200.24,200.34,198.81,199.88,14413.0,181.3695,181.4601,180.0743,181.0434,14413.0
2022-01-21 10:30:00,200.0,200.87,199.86,200.3,9524.0,181.1521,181.9401,181.0253,181.4239,9524.0
2022-01-21 11:00:00,200.42,200.95,200.32,200.52,7162.0,181.5325,182.0126,181.442,181.6231,7162.0
2022-01-21 11:30:00,200.44,200.59,199.75,199.75,3686.0,181.5507,181.6865,180.9257,180.9257,3686.0
2022-01-21 12:00:00,199.72,199.99,199.54,199.85,6267.0,180.8985,181.1431,180.7355,181.0163,6267.0
2022-01-21 12:30:00,199.72,200.06,199.59,199.59,10972.0,180.8985,181.2065,180.7808,180.7808,10972.0
2022-01-21 13:00:00,199.74,200.22,199.59,199.78,5775.0,180.9166,181.3514,180.7808,180.9529,5775.0
2022-01-21 13:30:00,199.96,200.15,199.65,199.85,8070.0,181.1159,181.288,180.8351,181.0163,8070.0
2022-01-21 14:00:00,200.04,200.22,199.57,199.57,11463.0,181.1884,181.3514,180.7626,180.7626,11463.0
2022-01-21 14:30:00,199.36,199.9,199.1,199.19,7775.0,180.5724,181.0615,180.3369,180.4185,7775.0
2022-01-21 15:00:00,199.16,199.4,198.76,198.85,18091.0,180.3913,180.6087,180.029,180.1105,18091.0
2022-01-21 15:30:00,199.15,200.03,199.08,199.77,76847.0,180.3822,181.1793,180.3188,180.9438,76847.0
2022-01-24 09:30:00,195.4,197.43,195.1,195.44,48064.0,176.9856,178.8243,176.7139,177.0219,48064.0
2022-01-24 10:00:00,195.41,195.76,194.05,195.52,36422.0,176.9947,177.3117,175.7628,177.0943,36422.0
2022-01-24 10:30:00,195.36,196.77,195.16,195.16,20844.0,176.9494,178.2265,176.7682,176.7682,20844.0
2022-01-24 11:00:00,195.18,195.44,194.63,195.05,26333.0,176.7864,177.0219,176.2882,176.6686,26333.0
2022-01-24 11:30:00,195.26,195.36,193.82,194.03,24476.0,176.8588,176.9494,175.5545,175.7447,24476.0
2022-01-24 12:00:00,194.22,194.33,193.09,193.79,25862.0,175.9168,176.0165,174.8933,175.5274,25862.0
2022-01-24 12:30:00,193.81,194.6,192.94,194.09,19747.0,175.5455,176.261,174.7575,175.7991,19747.0
2022-01-24 13:00:00,194.13,195.07,193.81,194.08,25326.0,175.8353,176.6867,175.5455,175.79,25326.0
2022-01-24 13:30:00,194.16,195.2,194.0,195.07,17691.0,175.8625,176.8045,175.7176,176.6867,17691.0
2022-01-24 14:00:00,195.32,195.88,194.62,194.7,16722.0,176.9132,177.4204,176.2791,176.3516,16722.0
2022-01-24 14:30:00,195.02,195.41,194.36,195.1,18118.0,176.6414,176.9947,176.0436,176.7139,18118.0
2022-01-24 15:00:00,195.16,196.48,195.13,195.88,27029.0,176.7682,177.9638,176.7411,177.4204,27029.0
2022-01-24 15:30:00,195.98,197.91,195.78,197.87,52802.0,177.511,179.2591,177.3298,179.2229,52802.0
2022-01-25 09:30:00,195.0,196.29,193.39,193.51,37693.0,176.6233,177.7918,175.165,175.2737,37693.0
2022-01-25 10:00:00,193.56,194.3,192.68,194.3,26514.0,175.319,175.9893,174.522,175.9893,26514.0
2022-01-25 10:30:00,194.4,195.98,194.27,194.62,31761.0,176.0799,177.511,175.9621,176.2791,31761.0
2022-01-25 11:00:00,194.75,196.01,194.22,195.45,15685.0,176.3969,177.5381,175.9168,177.0309,15685.0
2022-01-25 11:30:00,195.48,195.58,194.53,195.1,10692.0,177.0581,177.1487,176.1976,176.7139,10692.0
2022-01-25 12:00:00,195.22,195.88,195.04,195.66,13368.0,176.8226,177.4204,176.6596,177.2211,13368.0
2022-01-25 12:30:00,195.49,196.08,195.36,195.89,12613.0,177.0671,177.6015,176.9494,177.4294,12613.0
2022-01-25 13:00:00,195.95,196.82,195.57,196.67,13509.0,177.4838,178.2718,177.1396,178.1359,13509.0
2022-01-25 13:30:00,196.62,197.46,196.52,197.42,10214.0,178.0907,178.8515,178.0001,178.8153,10214.0
2022-01-25 14:00:00,197.42,198.32,197.18,198.25,20571.0,178.8153,179.6304,178.5979,179.567,20571.0
2022-01-25 14:30:00,198.32,198.77,197.66,198.58,16125.0,179.6304,180.038,179.0326,179.8659,16125.0
2022-01-25 15:00:00,198.77,198.77,197.53,197.53,24632.0,180.038,180.038,178.9149,178.9149,24632.0
2022-01-25 15:30:00,197.39,197.76,196.95,197.1,52953.0,178.7881,179.1232,178.3896,178.5254,52953.0
2022-01-26 09:30:00,198.13,198.52,196.54,196.85,23808.0,179.4584,179.8116,178.0182,178.299,23808.0
2022-01-26 10:00:00,196.63,197.86,195.9,197.13,34909.0,178.0997,179.2138,177.4385,178.5526,34909.0
2022-01-26 10:30:00,197.0,197.13,195.83,196.67,8520.0,178.4348,178.5526,177.3751,178.1359,8520.0
2022-01-26 11:00:00,196.59,197.3,195.93,196.83,11318.0,178.0635,178.7066,177.4657,178.2809,11318.0
2022-01-26 11:30:00,196.82,197.01,196.19,196.39,20653.0,178.2718,178.4439,177.7012,177.8823,20653.0
2022-01-26 12:00:00,196.45,196.85,196.2,196.39,20659.0,177.9367,178.299,177.7102,177.8823,20659.0
2022-01-26 12:30:00,196.31,196.8,196.31,196.74,14868.0,177.8099,178.2537,177.8099,178.1993,14868.0
2022-01-26 13:00:00,196.77,196.77,196.05,196.39,19573.0,178.2265,178.2265,177.5744,177.8823,19573.0
2022-01-26 13:30:00,196.39,196.56,195.62,196.22,26548.0,177.8823,178.0363,177.1849,177.7284,26548.0
2022-01-26 14:00:00,196.3,196.98,195.59,196.23,28390.0,177.8008,178.4167,177.1577,177.7374,28390.0
2022-01-26 14:30:00,196.5,196.5,194.86,195.56,31330.0,177.982,177.982,176.4965,177.1305,31330.0
2022-01-26 15:00:00,195.32,195.32,192.83,193.98,23622.0,176.9132,176.9132,174.6578,175.6994,23622.0
2022-01-26 15:30:00,193.83,194.52,193.57,194.19,66156.0,175.5636,176.1886,175.3281,175.8897,66156.0
2022-01-27 09:30:00,192.36,193.54,191.63,193.0,22579.0,174.2321,175.3009,173.5709,174.8118,22579.0
2022-01-27 10:00:00,193.05,193.05,191.75,191.75,12566.0,174.8571,174.8571,173.6796,173.6796,12566.0
2022-01-27 10:30:00,191.86,192.39,191.23,192.25,18904.0,173.7792,174.2593,173.2086,174.1325,18904.0
2022-01-27 11:00:00,192.54,192.6,191.27,191.55,8902.0,174.3952,174.4495,173.2448,173.4984,8902.0
2022-01-27 11:30:00,191.74,192.24,191.62,191.74,7109.0,173.6705,174.1234,173.5619,173.6705,7109.0
2022-01-27 12:00:00,191.74,191.83,190.78,191.39,6280.0,173.6705,173.7521,172.801,173.3535,6280.0
2022-01-27 12:30:00,191.24,191.24,190.48,190.78,4934.0,173.2177,173.2177,172.5293,172.801,4934.0
2022-01-27 13:00:00,190.82,190.85,189.44,189.55,20379.0,172.8372,172.8644,171.5873,171.6869,20379.0
2022-01-27 13:30:00,189.65,190.26,189.29,189.98,14710.0,171.7775,172.33,171.4514,172.0764,14710.0
2022-01-27 14:00:00,190.14,190.79,189.37,189.37,7130.0,172.2213,172.8101,171.5239,171.5239,7130.0
2022-01-27 14:30:00,189.65,190.45,189.44,189.93,8768.0,171.7775,172.5021,171.5873,172.0311,8768.0
2022-01-27 15:00:00,190.02,190.64,189.77,190.52,14271.0,172.1126,172.6742,171.8862,172.5655,14271.0
2022-01-27 15:30:00,190.53,190.91,189.93,189.93,41199.0,172.5746,172.9188,172.0311,172.0311,41199.0
2022-01-28 09:30:00,192.0,192.2,188.86,188.87,29171.0,173.906,174.0872,171.062,171.071,29171.0
2022-01-28 10:00:00,189.0,190.04,188.51,188.66,18945.0,171.1888,172.1307,170.7449,170.8808,18945.0
2022-01-28 10:30:00,188.52,190.54,188.2,190.31,16708.0,170.754,172.5836,170.4641,172.3753,16708.0
2022-01-28 11:00:00,190.63,191.73,190.28,191.56,7320.0,172.6651,173.6615,172.3481,173.5075,7320.0
2022-01-28 11:30:00,191.19,191.79,190.91,191.74,6946.0,173.1724,173.7158,172.9188,173.6705,6946.0
2022-01-28 12:00:00,191.82,192.3,191.36,191.64,9030.0,173.743,174.1778,173.3264,173.58,9030.0
2022-01-28 12:30:00,191.82,191.89,191.09,191.24,9341.0,173.743,173.8064,173.0818,173.2177,9341.0
2022-01-28 13:00:00,191.35,191.82,191.32,191.65,7132.0,173.3173,173.743,173.2901,173.589,7132.0
2022-01-28 13:30:00,191.77,192.54,191.67,191.9,7314.0,173.6977,174.3952,173.6071,173.8155,7314.0
2022-01-28 14:00:00,192.1,192.2,190.66,191.0,6617.0,173.9966,174.0872,172.6923,173.0003,6617.0
2022-01-28 14:30:00,190.84,191.9,190.65,191.9,10819.0,172.8554,173.8155,172.6833,173.8155,10819.0
2022-01-28 15:00:00,191.95,192.22,191.6,192.18,13066.0,173.8608,174.1053,173.5437,174.0691,13066.0
2022-01-28 15:30:00,192.03,193.36,191.73,193.13,29116.0,173.9332,175.1379,173.6615,174.9295,29116.0
2022-01-31 09:30:00,196.0,196.59,194.91,196.07,30858.0,177.5291,178.0635,176.5418,177.5925,30858.0
2022-01-31 10:00:00,196.28,196.49,195.26,196.07,18732.0,177.7827,177.9729,176.8588,177.5925,18732.0
2022-01-31 10:30:00,195.84,196.33,195.51,195.98,18422.0,177.3842,177.828,177.0853,177.511,18422.0
2022-01-31 11:00:00,196.07,196.27,195.41,195.54,15252.0,177.5925,177.7736,176.9947,177.1124,15252.0
2022-01-31 11:30:00,195.43,196.96,195.31,196.9,13208.0,177.0128,178.3986,176.9041,178.3443,13208.0
2022-01-31 12:00:00,196.88,197.2,196.5,197.0,16323.0,178.3262,178.616,177.982,178.4348,16323.0
2022-01-31 12:30:00,197.07,197.29,196.68,197.06,14871.0,178.4982,178.6975,178.145,178.4892,14871.0
2022-01-31 13:00:00,197.0,197.48,196.78,197.01,10978.0,178.4348,178.8696,178.2356,178.4439,10978.0
2022-01-31 13:30:00,197.19,197.8,197.0,197.77,14561.0,178.6069,179.1595,178.4348,179.1323,14561.0
2022-01-31 14:00:00,197.93,198.43,197.78,198.43,10959.0,179.2772,179.7301,179.1413,179.7301,10959.0
2022-01-31 14:30:00,198.47,198.64,198.33,198.52,8999.0,179.7663,179.9203,179.6395,179.8116,8999.0
2022-01-31 15:00:00,198.54,198.72,197.81,198.25,19271.0,179.8297,179.9928,179.1685,179.567,19271.0
2022-01-31 15:30:00,198.2,198.7,198.0,198.43,63149.0,179.5218,179.9746,179.3406,179.7301,63149.0
2022-02-01 09:30:00,195.25,196.66,195.0,195.84,30390.0,176.8498,178.1269,176.6233,177.3842,30390.0
2022-02-01 10:00:00,195.86,195.86,194.7,195.02,21147.0,177.4023,177.4023,176.3516,176.6414,21147.0
2022-02-01 10:30:00,195.37,196.04,194.81,195.94,14463.0,176.9585,177.5653,176.4512,177.4747,14463.0
2022-02-01 11:00:00,195.95,196.22,195.05,195.31,29009.0,177.4838,177.7284,176.6686,176.9041,29009.0
2022-02-01 11:30:00,195.36,195.82,195.3,195.69,13262.0,176.9494,177.366,176.8951,177.2483,13262.0
2022-02-01 12:00:00,195.5,195.83,195.34,195.49,9698.0,177.0762,177.3751,176.9313,177.0671,9698.0
2022-02-01 12:30:00,195.61,195.87,195.06,195.86,11300.0,177.1758,177.4113,176.6777,177.4023,11300.0
2022-02-01 13:00:00,195.85,196.1,195.62,195.93,5689.0,177.3932,177.6197,177.1849,177.4657,5689.0
2022-02-01 13:30:00,196.1,196.22,195.62,195.66,8674.0,177.6197,177.7284,177.1849,177.2211,8674.0
2022-02-01 14:00:00,195.81,196.21,195.81,196.02,7592.0,177.357,177.7193,177.357,177.5472,7592.0
2022-02-01 14:30:00,196.18,196.2,195.95,196.17,13014.0,177.6921,177.7102,177.4838,177.6831,13014.0
2022-02-01 15:00:00,196.22,196.6,196.22,196.48,13566.0,177.7284,178.0725,177.7284,177.9638,13566.0
2022-02-01 15:30:00,196.54,196.73,196.27,196.56,39194.0,178.0182,178.1903,177.7736,178.0363,39194.0
2022-02-02 09:30:00,198.94,198.94,197.87,198.24,14565.0,180.192,180.192,179.2229,179.558,14565.0
2022-02-02 10:00:00,198.31,199.23,198.24,198.62,14091.0,179.6214,180.4547,179.558,179.9022,14091.0
2022-02-02 10:30:00,198.84,199.17,198.38,198.69,15675.0,180.1014,180.4003,179.6848,179.9656,15675.0
2022-02-02 11:00:00,198.66,198.95,198.34,198.92,9769.0,179.9384,180.2011,179.6486,180.1739,9769.0
2022-02-02 11:30:00,198.82,198.92,198.15,198.58,10300.0,180.0833,180.1739,179.4765,179.8659,10300.0
2022-02-02 12:00:00,198.76,199.23,198.52,198.96,5369.0,180.029,180.4547,179.8116,180.2101,5369.0
2022-02-02 12:30:00,198.79,199.39,198.78,199.39,6317.0,180.0562,180.5996,180.0471,180.5996,6317.0
2022-02-02 13:00:00,199.36,199.43,198.78,198.91,4031.0,180.5724,180.6358,180.0471,180.1648,4031.0
2022-02-02 13:30:00,199.04,199.24,199.0,199.24,4172.0,180.2826,180.4637,180.2464,180.4637,4172.0
2022-02-02 14:00:00,199.26,199.53,199.19,199.36,5576.0,180.4819,180.7264,180.4185,180.5724,5576.0
2022-02-02 14:30:00,199.37,199.69,199.37,199.58,7141.0,180.5815,180.8713,180.5815,180.7717,7141.0
2022-02-02 15:00:00,199.55,199.93,199.38,199.61,26500.0,180.7445,181.0887,180.5906,180.7989,26500.0
2022-02-02 15:30:00,199.64,199.75,199.42,199.64,22214.0,180.8261,180.9257,180.6268,180.8261,22214.0
2022-02-03 09:30:00,199.98,200.91,199.84,200.48,14802.0,181.134,181.9764,181.0072,181.5869,14802.0
2022-02-03 10:00:00,200.68,200.93,200.48,200.79,14771.0,181.768,181.9945,181.5869,181.8677,14771.0
2022-02-03 10:30:00,200.91,201.46,200.57,201.34,8162.0,181.9764,182.4745,181.6684,182.3658,8162.0
2022-02-03 11:00:00,201.25,201.31,200.2,200.33,7175.0,182.2843,182.3387,181.3333,181.451,7175.0
2022-02-03 11:30:00,200.24,200.39,200.06,200.19,4780.0,181.3695,181.5054,181.2065,181.3242,4780.0
2022-02-03 12:00:00,200.19,200.48,199.93,200.34,5375.0,181.3242,181.5869,181.0887,181.4601,5375.0
2022-02-03 12:30:00,200.5,201.11,200.47,200.99,15679.0,181.605,182.1575,181.5778,182.0488,15679.0
2022-02-03 13:00:00,200.85,200.93,200.44,200.78,5191.0,181.922,181.9945,181.5507,181.8586,5191.0
2022-02-03 13:30:00,200.78,200.79,200.39,200.5,3736.0,181.8586,181.8677,181.5054,181.605,3736.0
2022-02-03 14:00:00,200.49,200.89,200.39,200.43,7215.0,181.5959,181.9583,181.5054,181.5416,7215.0
2022-02-03 14:30:00,200.3,200.58,199.94,200.06,25185.0,181.4239,181.6775,181.0978,181.2065,25185.0
2022-02-03 15:00:00,200.11,200.26,199.82,199.9,23862.0,181.2518,181.3876,180.9891,181.0615,23862.0
2022-02-03 15:30:00,199.82,199.87,199.24,199.48,29575.0,180.9891,181.0344,180.4637,180.6811,29575.0
2022-02-04 09:30:00,198.06,198.24,196.16,196.75,17684.0,179.3949,179.558,177.674,178.2084,17684.0
2022-02-04 10:00:00,196.93,196.99,196.3,196.31,12953.0,178.3714,178.4258,177.8008,177.8099,12953.0
2022-02-04 10:30:00,196.5,196.73,195.21,195.4,11360.0,177.982,178.1903,176.8135,176.9856,11360.0
2022-02-04 11:00:00,195.21,195.81,194.77,195.62,23259.0,176.8135,177.357,176.415,177.1849,23259.0
2022-02-04 11:30:00,195.56,196.68,195.55,196.04,11476.0,177.1305,178.145,177.1215,177.5653,11476.0
2022-02-04 12:00:00,195.79,195.88,195.52,195.8,7504.0,177.3389,177.4204,177.0943,177.3479,7504.0
2022-02-04 12:30:00,196.0,196.31,195.66,196.19,7655.0,177.5291,177.8099,177.2211,177.7012,7655.0
2022-02-04 13:00:00,196.32,196.65,196.22,196.37,8832.0,177.8189,178.1178,177.7284,177.8642,8832.0
2022-02-04 13:30:00,196.37,196.66,196.31,196.55,8280.0,177.8642,178.1269,177.8099,178.0273,8280.0
2022-02-04 14:00:00,196.56,196.59,196.2,196.49,9295.0,178.0363,178.0635,177.7102,177.9729,9295.0
2022-02-04 14:30:00,196.38,196.73,196.38,196.65,5881.0,177.8733,178.1903,177.8733,178.1178,5881.0
2022-02-04 15:00:00,196.6,197.0,196.6,196.83,6282.0,178.0725,178.4348,178.0725,178.2809,6282.0
2022-02-04 15:30:00,196.91,197.48,196.84,196.88,34023.0,178.3533,178.8696,178.2899,178.3262,34023.0
2022-02-07 09:30:00,198.15,198.19,197.12,197.31,12432.0,179.4765,179.5127,178.5435,178.7156,12432.0
2022-02-07 10:00:00,197.7,197.76,196.93,197.39,3909.0,179.0689,179.1232,178.3714,178.7881,3909.0
2022-02-07 10:30:00,197.45,197.68,196.98,197.23,4110.0,178.8424,179.0508,178.4167,178.6432,4110.0
2022-02-07 11:00:00,197.01,197.28,196.86,197.07,5228.0,178.4439,178.6885,178.308,178.4982,5228.0
2022-02-07 11:30:00,197.05,197.05,196.53,196.83,3778.0,178.4801,178.4801,178.0091,178.2809,3778.0
2022-02-07 12:00:00,196.96,197.03,196.62,196.8,4693.0,178.3986,178.462,178.0907,178.2537,4693.0
2022-02-07 12:30:00,196.59,197.34,196.59,197.18,4445.0,178.0635,178.7428,178.0635,178.5979,4445.0
2022-02-07 13:00:00,196.98,197.77,196.98,197.77,5644.0,178.4167,179.1323,178.4167,179.1323,5644.0
2022-02-07 13:30:00,197.65,197.93,197.43,197.93,4839.0,179.0236,179.2772,178.8243,179.2772,4839.0
2022-02-07 14:00:00,197.87,198.09,197.61,197.99,4220.0,179.2229,179.4221,178.9874,179.3315,4220.0
2022-02-07 14:30:00,198.1,198.22,198.03,198.11,2794.0,179.4312,179.5399,179.3678,179.4402,2794.0
2022-02-07 15:00:00,198.0,198.41,197.87,197.89,6384.0,179.3406,179.712,179.2229,179.241,6384.0
2022-02-07 15:30:00,198.02,198.13,197.03,197.27,9171.0,179.3587,179.4584,178.462,178.6794,9171.0
2022-02-08 09:30:00,200.0,200.6,198.72,198.91,25842.0,181.1521,181.6956,179.9928,180.1648,25842.0
2022-02-08 10:00:00,198.53,198.77,198.01,198.28,11854.0,179.8207,180.038,179.3497,179.5942,11854.0
2022-02-08 10:30:00,198.5,198.96,198.35,198.58,11361.0,179.7935,180.2101,179.6576,179.8659,11361.0
2022-02-08 11:00:00,198.64,199.59,198.58,199.35,9567.0,179.9203,180.7808,179.8659,180.5634,9567.0
2022-02-08 11:30:00,199.58,200.23,199.58,200.23,7859.0,180.7717,181.3605,180.7717,181.3605,7859.0
2022-02-08 12:00:00,200.15,200.43,199.87,200.05,6282.0,181.288,181.5416,181.0344,181.1974,6282.0
2022-02-08 12:30:00,200.0,200.59,200.0,200.39,11081.0,181.1521,181.6865,181.1521,181.5054,11081.0
2022-02-08 13:00:00,200.2,200.33,199.68,199.68,3835.0,181.3333,181.451,180.8623,180.8623,3835.0
2022-02-08 13:30:00,199.74,200.14,199.42,200.08,7570.0,180.9166,181.2789,180.6268,181.2246,7570.0
2022-02-08 14:00:00,200.07,200.36,199.59,199.76,10502.0,181.2155,181.4782,180.7808,180.9347,10502.0
2022-02-08 14:30:00,199.94,199.98,199.4,199.84,11564.0,181.0978,181.134,180.6087,181.0072,11564.0
2022-02-08 15:00:00,199.69,200.73,199.58,200.3,17383.0,180.8713,181.8133,180.7717,181.4239,17383.0
2022-02-08 15:30:00,200.3,200.74,200.09,200.21,35041.0,181.4239,181.8224,181.2336,181.3423,35041.0
2022-02-09 09:30:00,202.12,203.02,201.06,201.24,22753.0,183.0723,183.8875,182.1122,182.2753,22753.0
2022-02-09 10:00:00,200.75,202.27,200.53,202.27,6228.0,181.8314,183.2082,181.6322,183.2082,6228.0
2022-02-09 10:30:00,202.53,203.95,202.37,203.92,12329.0,183.4437,184.7299,183.2988,184.7027,12329.0
2022-02-09 11:00:00,203.61,203.64,202.46,202.63,17263.0,184.4219,184.4491,183.3803,183.5343,17263.0
2022-02-09 11:30:00,202.86,202.86,202.21,202.62,14168.0,183.7426,183.7426,183.1539,183.5252,14168.0
2022-02-09 12:00:00,202.61,202.96,202.27,202.73,7952.0,183.5162,183.8332,183.2082,183.6249,7952.0
2022-02-09 12:30:00,202.74,203.03,202.55,203.03,3137.0,183.6339,183.8966,183.4618,183.8966,3137.0
2022-02-09 13:00:00,203.14,203.14,202.28,202.34,7521.0,183.9962,183.9962,183.2173,183.2716,7521.0
2022-02-09 13:30:00,202.27,202.39,201.0,201.48,25523.0,183.2082,183.3169,182.0579,182.4927,25523.0
2022-02-09 14:00:00,201.6,202.05,201.31,201.64,23181.0,182.6013,183.0089,182.3387,182.6376,23181.0
2022-02-09 14:30:00,201.7,201.7,201.24,201.34,11650.0,182.6919,182.6919,182.2753,182.3658,11650.0
2022-02-09 15:00:00,201.2,201.3,200.39,201.16,35305.0,182.239,182.3296,181.5054,182.2028,35305.0
2022-02-09 15:30:00,201.16,201.38,200.84,201.37,47241.0,182.2028,182.4021,181.913,182.393,47241.0
2022-02-10 09:30:00,195.0,196.75,194.25,194.41,49697.0,176.6233,178.2084,175.944,176.0889,49697.0
2022-02-10 10:00:00,194.26,196.0,194.26,195.37,24284.0,175.9531,177.5291,175.9531,176.9585,24284.0
2022-02-10 10:30:00,195.27,197.3,195.26,196.67,34303.0,176.8679,178.7066,176.8588,178.1359,34303.0
2022-02-10 11:00:00,196.39,196.84,196.0,196.09,9992.0,177.8823,178.2899,177.5291,177.6106,9992.0
2022-02-10 11:30:00,196.0,196.82,195.91,196.82,4179.0,177.5291,178.2718,177.4476,178.2718,4179.0
2022-02-10 12:00:00,196.65,197.19,196.59,196.67,28508.0,178.1178,178.6069,178.0635,178.1359,28508.0
2022-02-10 12:30:00,196.73,196.85,195.65,195.98,9853.0,178.1903,178.299,177.2121,177.511,9853.0
2022-02-10 13:00:00,195.93,196.23,195.53,195.57,7751.0,177.4657,177.7374,177.1034,177.1396,7751.0
2022-02-10 13:30:00,195.53,195.59,195.16,195.59,8833.0,177.1034,177.1577,176.7682,177.1577,8833.0
2022-02-10 14:00:00,195.54,195.6,194.92,195.55,8212.0,177.1124,177.1668,176.5509,177.1215,8212.0
2022-02-10 14:30:00,195.43,195.73,195.0,195.0,11145.0,177.0128,177.2845,176.6233,176.6233,11145.0
2022-02-10 15:00:00,195.0,195.37,194.7,194.8,16022.0,176.6233,176.9585,176.3516,176.4422,16022.0
2022-02-10 15:30:00,194.69,194.99,194.28,194.38,55890.0,176.3425,176.6143,175.9712,176.0618,55890.0
2022-02-11 09:30:00,194.45,196.2,194.45,194.93,7095.0,176.1252,177.7102,176.1252,176.5599,7095.0
2022-02-11 10:00:00,195.16,195.54,194.51,194.99,7535.0,176.7682,177.1124,176.1795,176.6143,7535.0
2022-02-11 10:30:00,195.07,195.22,194.86,194.95,5265.0,176.6867,176.8226,176.4965,176.578,5265.0
2022-02-11 11:00:00,195.05,195.18,194.77,194.82,10850.0,176.6686,176.7864,176.415,176.4603,10850.0
2022-02-11 11:30:00,194.88,194.91,194.35,194.47,11690.0,176.5146,176.5418,176.0346,176.1433,11690.0
2022-02-11 12:00:00,194.44,194.85,194.24,194.55,6195.0,176.1161,176.4875,175.9349,176.2157,6195.0
2022-02-11 12:30:00,194.58,194.72,193.87,193.91,7678.0,176.2429,176.3697,175.5998,175.636,7678.0
2022-02-11 13:00:00,193.96,194.34,193.91,193.91,5654.0,175.6813,176.0255,175.636,175.636,5654.0
2022-02-11 13:30:00,193.91,193.91,192.25,192.93,10062.0,175.636,175.636,174.1325,174.7484,10062.0
2022-02-11 14:00:00,192.74,193.24,192.33,192.55,10494.0,174.5763,175.0292,174.2049,174.4042,10494.0
2022-02-11 14:30:00,192.24,192.75,191.9,192.24,11273.0,174.1234,174.5854,173.8155,174.1234,11273.0
2022-02-11 15:00:00,192.05,192.59,191.95,192.33,10824.0,173.9513,174.4404,173.8608,174.2049,10824.0
2022-02-11 15:30:00,192.43,193.02,191.93,192.84,27834.0,174.2955,174.8299,173.8426,174.6669,27834.0
2022-02-14 09:30:00,190.0,190.5,188.47,189.44,26737.0,172.0945,172.5474,170.7087,171.5873,26737.0
2022-02-14 10:00:00,189.1,189.5,188.18,188.26,8468.0,171.2793,171.6416,170.446,170.5185,8468.0
2022-02-14 10:30:00,188.38,188.99,188.1,188.5,7584.0,170.6272,171.1797,170.3736,170.7359,7584.0
2022-02-14 11:00:00,188.68,189.0,188.38,188.84,7835.0,170.8989,171.1888,170.6272,171.0438,7835.0
2022-02-14 11:30:00,188.86,189.04,188.51,188.78,7640.0,171.062,171.225,170.7449,170.9895,7640.0
2022-02-14 12:00:00,188.83,188.97,188.65,188.9,3523.0,171.0348,171.1616,170.8717,171.0982,3523.0
2022-02-14 12:30:00,188.97,189.45,188.96,189.21,3532.0,171.1616,171.5964,171.1525,171.379,3532.0
2022-02-14 13:00:00,189.27,189.43,188.88,188.89,3081.0,171.4333,171.5782,171.0801,171.0891,3081.0
2022-02-14 13:30:00,188.93,188.97,187.83,188.07,9838.0,171.1254,171.1616,170.129,170.3464,9838.0
2022-02-14 14:00:00,188.28,188.44,187.9,188.42,9112.0,170.5366,170.6815,170.1924,170.6634,9112.0
2022-02-14 14:30:00,188.59,188.88,188.23,188.74,8033.0,170.8174,171.0801,170.4913,170.9533,8033.0
2022-02-14 15:00:00,188.62,188.96,188.35,188.75,9003.0,170.8446,171.1525,170.6,170.9623,9003.0
2022-02-14 15:30:00,188.76,189.19,188.59,189.08,30882.0,170.9714,171.3609,170.8174,171.2612,30882.0
2022-02-15 09:30:00,189.24,189.98,188.8,188.8,27212.0,171.4061,172.0764,171.0076,171.0076,27212.0
2022-02-15 10:00:00,188.88,189.36,188.44,189.18,12745.0,171.0801,171.5148,170.6815,171.3518,12745.0
2022-02-15 10:30:00,189.53,189.89,189.29,189.88,9388.0,171.6688,171.9949,171.4514,171.9858,9388.0
2022-02-15 11:00:00,189.93,190.01,189.3,189.55,10793.0,172.0311,172.1036,171.4605,171.6869,10793.0
2022-02-15 11:30:00,189.37,189.6,189.37,189.55,8927.0,171.5239,171.7322,171.5239,171.6869,8927.0
2022-02-15 12:00:00,189.44,189.57,189.11,189.23,8147.0,171.5873,171.705,171.2884,171.3971,8147.0
2022-02-15 12:30:00,189.16,189.33,189.1,189.31,5931.0,171.3337,171.4877,171.2793,171.4695,5931.0
2022-02-15 13:00:00,189.37,189.67,189.37,189.67,2068.0,171.5239,171.7956,171.5239,171.7956,2068.0
2022-02-15 13:30:00,189.81,189.99,189.81,189.97,3585.0,171.9224,172.0855,171.9224,172.0673,3585.0
2022-02-15 14:00:00,189.98,190.06,189.61,189.64,10072.0,172.0764,172.1489,171.7413,171.7684,10072.0
2022-02-15 14:30:00,189.64,189.85,189.54,189.69,7018.0,171.7684,171.9587,171.6779,171.8137,7018.0
2022-02-15 15:00:00,189.84,189.98,189.61,189.67,15154.0,171.9496,172.0764,171.7413,171.7956,15154.0
2022-02-15 15:30:00,189.59,189.59,189.07,189.42,16108.0,171.7232,171.7232,171.2522,171.5692,16108.0
2022-02-16 09:30:00,190.11,190.9,189.94,190.12,11998.0,172.1942,172.9097,172.0402,172.2032,11998.0
2022-02-16 10:00:00,190.09,190.45,189.89,190.24,9915.0,172.176,172.5021,171.9949,172.3119,9915.0
2022-02-16 10:30:00,190.18,190.18,189.57,189.57,3142.0,172.2576,172.2576,171.705,171.705,3142.0
2022-02-16 11:00:00,189.63,190.02,189.46,189.92,17593.0,171.7594,172.1126,171.6054,172.0221,17593.0
2022-02-16 11:30:00,190.02,190.12,189.7,189.84,3856.0,172.1126,172.2032,171.8228,171.9496,3856.0
2022-02-16 12:00:00,189.77,189.89,189.74,189.74,2203.0,171.8862,171.9949,171.859,171.859,2203.0
2022-02-16 12:30:00,189.63,189.65,189.31,189.52,2691.0,171.7594,171.7775,171.4695,171.6598,2691.0
2022-02-16 13:00:00,189.47,189.64,189.47,189.56,2324.0,171.6145,171.7684,171.6145,171.696,2324.0
2022-02-16 13:30:00,189.57,189.67,189.21,189.4,13750.0,171.705,171.7956,171.379,171.5511,13750.0
2022-02-16 14:00:00,189.41,190.22,189.32,190.08,6407.0,171.5601,172.2938,171.4786,172.167,6407.0
2022-02-16 14:30:00,190.26,190.26,189.77,190.0,12617.0,172.33,172.33,171.8862,172.0945,12617.0
2022-02-16 15:00:00,190.06,190.39,190.06,190.25,5866.0,172.1489,172.4478,172.1489,172.321,5866.0
2022-02-16 15:30:00,190.18,190.73,189.97,190.39,23654.0,172.2576,172.7557,172.0673,172.4478,23654.0
2022-02-17 09:30:00,188.0,188.53,187.17,187.17,15359.0,170.283,170.7631,169.5312,169.5312,15359.0
2022-02-17 10:00:00,187.31,188.15,187.05,187.84,4152.0,169.658,170.4189,169.4225,170.1381,4152.0
2022-02-17 10:30:00,187.77,187.88,187.5,187.86,6017.0,170.0747,170.1743,169.8301,170.1562,6017.0
2022-02-17 11:00:00,187.67,187.92,187.5,187.5,4721.0,169.9841,170.2105,169.8301,169.8301,4721.0
2022-02-17 11:30:00,187.61,187.98,187.49,187.83,3457.0,169.9298,170.2649,169.8211,170.129,3457.0
2022-02-17 12:00:00,187.84,187.89,187.46,187.7,2046.0,170.1381,170.1834,169.7939,170.0113,2046.0
2022-02-17 12:30:00,187.72,187.99,187.6,187.75,2719.0,170.0294,170.2739,169.9207,170.0566,2719.0
2022-02-17 13:00:00,187.63,187.63,187.44,187.52,2573.0,169.9479,169.9479,169.7758,169.8482,2573.0
2022-02-17 13:30:00,187.53,187.68,187.2,187.38,3023.0,169.8573,169.9932,169.5584,169.7214,3023.0
2022-02-17 14:00:00,187.38,187.48,187.12,187.19,6974.0,169.7214,169.812,169.4859,169.5493,6974.0
2022-02-17 14:30:00,187.17,187.25,187.06,187.09,6048.0,169.5312,169.6037,169.4316,169.4588,6048.0
2022-02-17 15:00:00,187.14,187.15,186.4,186.53,17253.0,169.504,169.5131,168.8338,168.9515,17253.0
2022-02-17 15:30:00,186.62,186.85,186.12,186.54,26467.0,169.033,169.2414,168.5802,168.9606,26467.0
2022-02-18 09:30:00,188.87,188.87,188.0,188.82,13344.0,171.071,171.071,170.283,171.0257,13344.0
2022-02-18 10:00:00,188.48,188.8,188.33,188.33,5511.0,170.7178,171.0076,170.5819,170.5819,5511.0
2022-02-18 10:30:00,188.34,188.56,188.15,188.39,7439.0,170.591,170.7902,170.4189,170.6362,7439.0
2022-02-18 11:00:00,188.18,188.19,187.51,188.05,15993.0,170.446,170.4551,169.8392,170.3283,15993.0
2022-02-18 11:30:00,188.05,188.39,187.85,188.32,9217.0,170.3283,170.6362,170.1471,170.5728,9217.0
2022-02-18 12:00:00,188.11,188.51,187.98,188.23,3729.0,170.3826,170.7449,170.2649,170.4913,3729.0
2022-02-18 12:30:00,188.04,188.21,187.71,188.14,2292.0,170.3192,170.4732,170.0203,170.4098,2292.0
2022-02-18 13:00:00,187.89,188.2,187.79,188.19,4715.0,170.1834,170.4641,170.0928,170.4551,4715.0
2022-02-18 13:30:00,188.07,188.67,188.07,188.5,3410.0,170.3464,170.8899,170.3464,170.7359,3410.0
2022-02-18 14:00:00,188.64,189.02,188.4,188.96,3020.0,170.8627,171.2069,170.6453,171.1525,3020.0
2022-02-18 14:30:00,188.95,189.18,188.46,189.13,4765.0,171.1435,171.3518,170.6996,171.3065,4765.0
2022-02-18 15:00:00,189.15,189.29,188.4,188.41,5070.0,171.3246,171.4514,170.6453,170.6544,5070.0
2022-02-18 15:30:00,188.33,189.13,188.14,188.97,35330.0,170.5819,171.3065,170.4098,171.1616,35330.0
2022-02-22 09:30:00,187.04,187.47,186.37,186.88,17295.0,169.4135,169.8029,168.8066,169.2685,17295.0
2022-02-22 10:00:00,186.82,186.99,186.41,186.99,10066.0,169.2142,169.3682,168.8428,169.3682,10066.0
2022-02-22 10:30:00,187.03,187.03,186.49,186.49,4418.0,169.4044,169.4044,168.9153,168.9153,4418.0
2022-02-22 11:00:00,186.56,186.6,186.0,186.43,11905.0,168.9787,169.0149,168.4715,168.861,11905.0
2022-02-22 11:30:00,186.07,186.44,185.85,186.3,9868.0,168.5349,168.87,168.3356,168.7432,9868.0
2022-02-22 12:00:00,186.34,186.44,185.9,186.08,4333.0,168.7794,168.87,168.3809,168.5439,4333.0
2022-02-22 12:30:00,185.93,186.02,185.48,185.96,6108.0,168.4081,168.4896,168.0005,168.4352,6108.0
2022-02-22 13:00:00,185.81,185.96,185.45,185.73,3042.0,168.2994,168.4352,167.9733,168.2269,3042.0
2022-02-22 13:30:00,185.55,185.55,184.91,184.97,6103.0,168.0639,168.0639,167.4842,167.5385,6103.0
2022-02-22 14:00:00,184.97,185.2,184.4,184.9,7876.0,167.5385,167.7469,167.0223,167.4751,7876.0
2022-02-22 14:30:00,184.97,186.28,184.96,186.28,9928.0,167.5385,168.7251,167.5295,168.7251,9928.0
2022-02-22 15:00:00,186.3,186.62,186.02,186.3,5215.0,168.7432,169.033,168.4896,168.7432,5215.0
2022-02-22 15:30:00,186.15,186.22,185.33,185.77,19936.0,168.6073,168.6707,167.8646,168.2632,19936.0
2022-02-23 09:30:00,187.73,188.59,187.2,187.57,26777.0,170.0384,170.8174,169.5584,169.8935,26777.0
2022-02-23 10:00:00,187.65,187.65,186.03,186.06,11565.0,169.966,169.966,168.4986,168.5258,11565.0
2022-02-23 10:30:00,186.11,186.62,185.9,186.38,9368.0,168.5711,169.033,168.3809,168.8157,9368.0
2022-02-23 11:00:00,186.22,186.33,185.79,185.9,6393.0,168.6707,168.7704,168.2813,168.3809,6393.0
2022-02-23 11:30:00,185.81,186.38,185.5,186.38,16153.0,168.2994,168.8157,168.0186,168.8157,16153.0
2022-02-23 12:00:00,186.25,186.74,185.99,186.67,5942.0,168.6979,169.1417,168.4624,169.0783,5942.0
2022-02-23 12:30:00,186.71,186.71,186.0,186.07,6815.0,169.1146,169.1146,168.4715,168.5349,6815.0
2022-02-23 13:00:00,186.11,186.2,185.27,185.39,6832.0,168.5711,168.6526,167.8103,167.919,6832.0
2022-02-23 13:30:00,185.28,185.75,185.11,185.48,6034.0,167.8193,168.245,167.6653,168.0005,6034.0
2022-02-23 14:00:00,185.57,185.74,184.85,184.85,5867.0,168.082,168.236,167.4299,167.4299,5867.0
2022-02-23 14:30:00,184.9,185.12,184.7,184.73,5853.0,167.4751,167.6744,167.294,167.3212,5853.0
2022-02-23 15:00:00,184.9,184.9,184.26,184.59,13650.0,167.4751,167.4751,166.8955,167.1944,13650.0
2022-02-23 15:30:00,184.49,184.63,183.67,183.83,29823.0,167.1038,167.2306,166.3611,166.506,29823.0
2022-02-24 09:30:00,177.02,179.21,176.68,179.0,49805.0,160.3377,162.3214,160.0298,162.1312,49805.0
2022-02-24 10:00:00,179.13,180.0,178.23,179.11,18259.0,162.2489,163.0369,161.4337,162.2308,18259.0
2022-02-24 10:30:00,178.86,179.25,178.17,178.95,10922.0,162.0043,162.3576,161.3794,162.0859,10922.0
2022-02-24 11:00:00,178.63,179.22,178.23,178.7,9333.0,161.796,162.3304,161.4337,161.8594,9333.0
2022-02-24 11:30:00,178.86,179.02,178.26,178.78,8688.0,162.0043,162.1493,161.4609,161.9319,8688.0
2022-02-24 12:00:00,178.86,178.89,177.7,178.01,11681.0,162.0043,162.0315,160.9537,161.2344,11681.0
2022-02-24 12:30:00,178.13,178.48,177.96,178.13,6688.0,161.3431,161.6602,161.1892,161.3431,6688.0
2022-02-24 13:00:00,177.97,178.82,177.97,178.63,13915.0,161.1982,161.9681,161.1982,161.796,13915.0
2022-02-24 13:30:00,178.63,180.19,178.5,179.57,21863.0,161.796,163.209,161.6783,162.6474,21863.0
2022-02-24 14:00:00,179.67,180.28,179.28,180.12,8377.0,162.738,163.2905,162.3848,163.1456,8377.0
2022-02-24 14:30:00,180.36,180.88,180.26,180.52,7141.0,163.363,163.834,163.2724,163.5079,7141.0
2022-02-24 15:00:00,180.62,181.27,180.53,181.15,18337.0,163.5985,164.1872,163.517,164.0785,18337.0
2022-02-24 15:30:00,180.87,182.55,180.82,182.23,39947.0,163.8249,165.3466,163.7796,165.0568,39947.0
2022-02-25 09:30:00,183.9,184.14,183.27,183.27,19909.0,166.5694,166.7868,165.9988,165.9988,19909.0
2022-02-25 10:00:00,183.26,184.22,183.26,183.92,20686.0,165.9897,166.8592,165.9897,166.5875,20686.0
2022-02-25 10:30:00,183.86,184.41,183.65,184.11,5966.0,166.5331,167.0313,166.3429,166.7596,5966.0
2022-02-25 11:00:00,184.01,184.55,184.01,184.53,18191.0,166.669,167.1581,166.669,167.14,18191.0
2022-02-25 11:30:00,184.41,185.33,184.24,185.2,11044.0,167.0313,167.8646,166.8773,167.7469,11044.0
2022-02-25 12:00:00,185.4,185.4,185.0,185.17,4623.0,167.928,167.928,167.5657,167.7197,4623.0
2022-02-25 12:30:00,185.35,185.52,185.15,185.28,5229.0,167.8827,168.0367,167.7016,167.8193,5229.0
2022-02-25 13:00:00,185.22,185.55,184.9,185.54,4190.0,167.765,168.0639,167.4751,168.0548,4190.0
2022-02-25 13:30:00,185.35,185.73,185.22,185.4,3693.0,167.8827,168.2269,167.765,167.928,3693.0
2022-02-25 14:00:00,185.45,185.61,185.07,185.43,7397.0,167.9733,168.1182,167.6291,167.9552,7397.0
2022-02-25 14:30:00,185.42,185.44,184.99,185.44,3119.0,167.9461,167.9643,167.5567,167.9643,3119.0
2022-02-25 15:00:00,185.22,185.59,185.02,185.22,7101.0,167.765,168.1001,167.5838,167.765,7101.0
2022-02-25 15:30:00,185.3,185.55,185.05,185.38,41986.0,167.8374,168.0639,167.611,167.9099,41986.0
2022-02-28 09:30:00,184.47,184.88,183.31,184.39,23901.0,167.0857,167.457,166.035,167.0132,23901.0
2022-02-28 10:00:00,184.08,184.33,182.87,183.6,10625.0,166.7324,166.9589,165.6364,166.2977,10625.0
2022-02-28 10:30:00,183.58,183.81,183.0,183.63,16396.0,166.2795,166.4879,165.7542,166.3248,16396.0
2022-02-28 11:00:00,183.84,184.41,183.76,184.41,13856.0,166.515,167.0313,166.4426,167.0313,13856.0
2022-02-28 11:30:00,184.43,184.59,183.89,183.89,12900.0,167.0494,167.1944,166.5603,166.5603,12900.0
2022-02-28 12:00:00,183.86,183.86,182.7,182.93,16910.0,166.5331,166.5331,165.4825,165.6908,16910.0
2022-02-28 12:30:00,182.72,182.8,182.29,182.66,4522.0,165.5006,165.573,165.1111,165.4462,4522.0
2022-02-28 13:00:00,182.63,183.04,182.53,183.04,2696.0,165.4191,165.7904,165.3285,165.7904,2696.0
2022-02-28 13:30:00,182.85,183.26,182.85,183.1,3593.0,165.6183,165.9897,165.6183,165.8448,3593.0
2022-02-28 14:00:00,183.07,183.07,181.64,181.65,9256.0,165.8176,165.8176,164.5224,164.5314,9256.0
2022-02-28 14:30:00,181.86,182.41,181.7,182.24,11461.0,164.7216,165.2198,164.5767,165.0658,11461.0
2022-02-28 15:00:00,182.25,183.11,181.81,182.72,35952.0,165.0749,165.8538,164.6763,165.5006,35952.0
2022-02-28 15:30:00,182.56,183.16,182.18,182.81,35697.0,165.3557,165.8991,165.0115,165.5821,35697.0
2022-03-01 09:30:00,183.83,185.1,183.46,184.1,46135.0,166.506,167.6563,166.1708,166.7505,46135.0
2022-03-01 10:00:00,184.08,184.08,183.14,183.52,13736.0,166.7324,166.7324,165.881,166.2252,13736.0
2022-03-01 10:30:00,183.64,183.64,182.5,182.59,15510.0,166.3339,166.3339,165.3013,165.3828,15510.0
2022-03-01 11:00:00,182.65,182.97,182.13,182.22,23341.0,165.4372,165.727,164.9662,165.0477,23341.0
2022-03-01 11:30:00,182.2,182.2,181.56,181.91,17488.0,165.0296,165.0296,164.4499,164.7669,17488.0
2022-03-01 12:00:00,181.74,182.14,181.52,181.9,5705.0,164.6129,164.9752,164.4137,164.7579,5705.0
2022-03-01 12:30:00,181.8,182.3,181.63,181.99,7692.0,164.6673,165.1202,164.5133,164.8394,7692.0
2022-03-01 13:00:00,182.04,182.04,181.26,181.38,5733.0,164.8847,164.8847,164.1782,164.2869,5733.0
2022-03-01 13:30:00,181.34,181.6,181.19,181.43,8195.0,164.2506,164.4861,164.1148,164.3322,8195.0
2022-03-01 14:00:00,181.43,181.7,180.85,181.66,11264.0,164.3322,164.5767,163.8068,164.5405,11264.0
2022-03-01 14:30:00,181.58,181.95,181.17,181.17,6282.0,164.468,164.8031,164.0967,164.0967,6282.0
2022-03-01 15:00:00,181.29,181.98,181.29,181.62,8962.0,164.2053,164.8303,164.2053,164.5042,8962.0
2022-03-01 15:30:00,181.44,182.05,181.13,181.72,32417.0,164.3412,164.8937,164.0604,164.5948,32417.0
2022-03-02 09:30:00,177.13,178.6,177.07,178.25,57117.0,160.4374,161.7688,160.383,161.4518,57117.0
2022-03-02 10:00:00,178.39,178.7,177.82,178.28,10984.0,161.5786,161.8594,161.0624,161.479,10984.0
2022-03-02 10:30:00,178.63,178.79,178.11,178.44,6607.0,161.796,161.9409,161.325,161.6239,6607.0
2022-03-02 11:00:00,178.4,179.25,178.25,179.12,14291.0,161.5877,162.3576,161.4518,162.2398,14291.0
2022-03-02 11:30:00,179.18,179.43,178.59,178.79,9119.0,162.2942,162.5206,161.7598,161.9409,9119.0
2022-03-02 12:00:00,178.92,178.96,178.7,178.82,5056.0,162.0587,162.0949,161.8594,161.9681,5056.0
2022-03-02 12:30:00,178.99,179.21,178.85,179.13,9195.0,162.1221,162.3214,161.9953,162.2489,9195.0
2022-03-02 13:00:00,179.27,179.53,179.21,179.34,6632.0,162.3757,162.6112,162.3214,162.4391,6632.0
2022-03-02 13:30:00,179.31,179.37,179.16,179.23,9171.0,162.4119,162.4663,162.2761,162.3395,9171.0
2022-03-02 14:00:00,179.3,179.5,178.96,179.13,11270.0,162.4029,162.584,162.0949,162.2489,11270.0
2022-03-02 14:30:00,179.16,179.34,178.81,178.81,11387.0,162.2761,162.4391,161.9591,161.9591,11387.0
2022-03-02 15:00:00,178.87,179.4,178.87,179.33,23684.0,162.0134,162.4935,162.0134,162.4301,23684.0
2022-03-02 15:30:00,179.46,179.76,179.15,179.15,48433.0,162.5478,162.8195,162.267,162.267,48433.0
2022-03-03 09:30:00,178.22,178.48,177.45,177.71,22846.0,161.4247,161.6602,160.7272,160.9627,22846.0
2022-03-03 10:00:00,177.8,177.85,177.25,177.63,15507.0,161.0442,161.0895,160.5461,160.8903,15507.0
2022-03-03 10:30:00,177.66,177.86,176.13,176.13,18220.0,160.9174,161.0986,159.5316,159.5316,18220.0
2022-03-03 11:00:00,176.0,176.23,174.82,175.72,45481.0,159.4139,159.6222,158.3451,159.1603,45481.0
2022-03-03 11:30:00,175.8,176.07,175.4,176.03,4277.0,159.2327,159.4773,158.8704,159.441,4277.0
2022-03-03 12:00:00,175.87,176.48,175.86,176.03,6276.0,159.2961,159.8486,159.2871,159.441,6276.0
2022-03-03 12:30:00,176.06,176.88,175.97,176.58,9456.0,159.4682,160.2109,159.3867,159.9392,9456.0
2022-03-03 13:00:00,176.48,177.03,176.41,176.98,4652.0,159.8486,160.3468,159.7852,160.3015,4652.0
2022-03-03 13:30:00,176.94,176.95,176.61,176.69,6062.0,160.2653,160.2743,159.9664,160.0388,6062.0
2022-03-03 14:00:00,176.71,176.93,176.34,176.52,4530.0,160.057,160.2562,159.7218,159.8849,4530.0
2022-03-03 14:30:00,176.55,176.55,176.0,176.25,7084.0,159.912,159.912,159.4139,159.6403,7084.0
2022-03-03 15:00:00,176.1,176.72,175.85,176.61,7995.0,159.5044,160.066,159.278,159.9664,7995.0
2022-03-03 15:30:00,176.65,176.68,176.05,176.09,31639.0,160.0026,160.0298,159.4592,159.4954,31639.0
2022-03-04 09:30:00,170.84,171.08,170.06,170.9,50814.0,154.7401,154.9575,154.0337,154.7945,50814.0
2022-03-04 10:00:00,170.95,171.08,169.63,169.94,25832.0,154.8398,154.9575,153.6442,153.925,25832.0
2022-03-04 10:30:00,170.07,170.5,169.69,169.78,17864.0,154.0427,154.4322,153.6985,153.78,17864.0
2022-03-04 11:00:00,170.06,170.1,169.44,169.91,16861.0,154.0337,154.0699,153.4721,153.8978,16861.0
2022-03-04 11:30:00,169.99,170.12,169.57,169.87,4182.0,153.9702,154.088,153.5898,153.8616,4182.0
2022-03-04 12:00:00,169.74,170.06,169.49,169.93,16815.0,153.7438,154.0337,153.5174,153.9159,16815.0
2022-03-04 12:30:00,169.8,170.26,169.7,170.26,15444.0,153.7982,154.2148,153.7076,154.2148,15444.0
2022-03-04 13:00:00,170.32,170.56,170.03,170.28,5528.0,154.2691,154.4865,154.0065,154.2329,5528.0
2022-03-04 13:30:00,170.2,170.46,169.65,169.74,5347.0,154.1605,154.396,153.6623,153.7438,5347.0
2022-03-04 14:00:00,169.77,169.82,169.4,169.58,9895.0,153.771,153.8163,153.4359,153.5989,9895.0
2022-03-04 14:30:00,169.63,169.79,169.09,169.17,7224.0,153.6442,153.7891,153.1551,153.2275,7224.0
2022-03-04 15:00:00,169.3,170.08,169.3,169.97,11951.0,153.3453,154.0518,153.3453,153.9521,11951.0
2022-03-04 15:30:00,170.08,170.88,169.72,170.83,35410.0,154.0518,154.7764,153.7257,154.7311,35410.0
2022-03-07 09:30:00,163.76,164.62,162.76,163.25,82840.0,148.3274,149.1063,147.4216,147.8654,82840.0
2022-03-07 10:00:00,163.34,163.82,162.28,162.49,29003.0,147.9469,148.3817,146.9868,147.177,29003.0
2022-03-07 10:30:00,162.75,162.85,162.03,162.28,24098.0,147.4125,147.5031,146.7604,146.9868,24098.0
2022-03-07 11:00:00,162.11,162.32,161.56,162.2,33244.0,146.8329,147.0231,146.3347,146.9144,33244.0
2022-03-07 11:30:00,162.1,162.11,161.28,161.32,18140.0,146.8238,146.8329,146.0811,146.1173,18140.0
2022-03-07 12:00:00,161.33,161.57,160.78,160.86,24741.0,146.1264,146.3437,145.6282,145.7007,24741.0
2022-03-07 12:30:00,160.81,161.35,160.63,160.85,23943.0,145.6554,146.1445,145.4923,145.6916,23943.0
2022-03-07 13:00:00,160.97,161.44,160.7,161.1,10697.0,145.8003,146.226,145.5557,145.918,10697.0
2022-03-07 13:30:00,160.94,161.15,160.71,160.71,8139.0,145.7731,145.9633,145.5648,145.5648,8139.0
2022-03-07 14:00:00,160.84,161.02,160.48,160.65,17458.0,145.6825,145.8456,145.3565,145.5104,17458.0
2022-03-07 14:30:00,160.47,160.55,160.18,160.19,13148.0,145.3474,145.4199,145.0847,145.0938,13148.0
2022-03-07 15:00:00,160.32,160.44,160.0,160.37,21127.0,145.2115,145.3202,144.9217,145.2568,21127.0
2022-03-07 15:30:00,160.28,160.52,160.05,160.1,59125.0,145.1753,145.3927,144.967,145.0123,59125.0
2022-03-08 09:30:00,159.01,159.99,156.06,157.12,109865.0,144.025,144.9126,141.353,142.3131,109865.0
2022-03-08 10:00:00,156.98,157.1,155.3,155.71,52939.0,142.1863,142.295,140.6646,141.036,52939.0
2022-03-08 10:30:00,155.58,157.01,155.05,156.91,40832.0,140.9182,142.2135,140.4382,142.1229,40832.0
2022-03-08 11:00:00,156.92,157.02,155.8,155.98,39293.0,142.132,142.2225,141.1175,141.2805,39293.0
2022-03-08 11:30:00,156.03,156.68,155.71,156.58,22780.0,141.3258,141.9146,141.036,141.824,22780.0
2022-03-08 12:00:00,156.47,158.75,156.32,158.75,37159.0,141.7244,143.7895,141.5885,143.7895,37159.0
2022-03-08 12:30:00,158.56,159.34,158.25,159.17,30158.0,143.6174,144.3239,143.3366,144.1699,30158.0
2022-03-08 13:00:00,158.98,159.71,158.13,158.18,35051.0,143.9978,144.659,143.2279,143.2732,35051.0
2022-03-08 13:30:00,157.81,158.02,156.8,156.94,20983.0,142.9381,143.1283,142.0233,142.1501,20983.0
2022-03-08 14:00:00,156.77,157.7,156.5,157.44,27812.0,141.9961,142.8385,141.7515,142.603,27812.0
2022-03-08 14:30:00,157.49,158.13,157.38,157.71,27238.0,142.6482,143.2279,142.5486,142.8475,27238.0
2022-03-08 15:00:00,157.74,158.14,157.0,157.0,23430.0,142.8747,143.237,142.2044,142.2044,23430.0
2022-03-08 15:30:00,156.82,157.15,156.2,156.33,65209.0,142.0414,142.3403,141.4798,141.5976,65209.0
2022-03-09 09:30:00,164.21,164.31,162.8,163.61,61616.0,148.735,148.8255,147.4578,148.1915,61616.0
2022-03-09 10:00:00,163.83,164.56,163.48,164.54,29947.0,148.3908,149.052,148.0737,149.0339,29947.0
2022-03-09 10:30:00,164.42,164.91,164.24,164.59,19061.0,148.9252,149.369,148.7621,149.0791,19061.0
2022-03-09 11:00:00,164.6,164.79,164.04,164.71,23723.0,149.0882,149.2603,148.581,149.1878,23723.0
2022-03-09 11:30:00,164.65,165.37,164.65,165.03,15133.0,149.1335,149.7856,149.1335,149.4777,15133.0
2022-03-09 12:00:00,164.98,165.46,164.94,165.08,16175.0,149.4324,149.8672,149.3962,149.523,16175.0
2022-03-09 12:30:00,165.16,165.63,165.11,165.41,11190.0,149.5954,150.0211,149.5501,149.8219,11190.0
2022-03-09 13:00:00,165.51,165.59,164.95,165.54,16126.0,149.9124,149.9849,149.4052,149.9396,16126.0
2022-03-09 13:30:00,165.51,165.51,164.62,164.73,17668.0,149.9124,149.9124,149.1063,149.2059,17668.0
2022-03-09 14:00:00,164.73,164.98,164.4,164.54,11549.0,149.2059,149.4324,148.907,149.0339,11549.0
2022-03-09 14:30:00,164.68,164.82,164.18,164.32,15382.0,149.1607,149.2875,148.7078,148.8346,15382.0
2022-03-09 15:00:00,164.33,164.77,164.32,164.43,15070.0,148.8436,149.2422,148.8346,148.9342,15070.0
2022-03-09 15:30:00,164.49,164.65,163.81,164.04,49768.0,148.9886,149.1335,148.3726,148.581,49768.0
2022-03-10 09:30:00,165.38,165.38,163.76,164.72,41222.0,149.7947,149.7947,148.3274,149.1969,41222.0
2022-03-10 10:00:00,164.78,164.79,163.87,163.97,17446.0,149.2512,149.2603,148.427,148.5176,17446.0
2022-03-10 10:30:00,163.93,163.98,163.34,163.34,20799.0,148.4813,148.5266,147.9469,147.9469,20799.0
2022-03-10 11:00:00,163.36,163.36,162.66,162.79,21497.0,147.9651,147.9651,147.331,147.4488,21497.0
2022-03-10 11:30:00,162.88,163.1,162.54,163.09,12599.0,147.5303,147.7296,147.2223,147.7205,12599.0
2022-03-10 12:00:00,163.06,163.2,162.77,163.09,7555.0,147.6933,147.8201,147.4307,147.7205,7555.0
2022-03-10 12:30:00,163.14,163.15,162.65,162.72,7565.0,147.7658,147.7748,147.322,147.3854,7565.0
2022-03-10 13:00:00,162.76,162.88,162.52,162.71,7598.0,147.4216,147.5303,147.2042,147.3763,7598.0
2022-03-10 13:30:00,162.71,163.27,162.61,163.2,20481.0,147.3763,147.8835,147.2857,147.8201,20481.0
2022-03-10 14:00:00,163.11,163.9,163.1,163.53,19182.0,147.7386,148.4542,147.7296,148.119,19182.0
2022-03-10 14:30:00,163.51,164.41,163.51,164.21,16250.0,148.1009,148.9161,148.1009,148.735,16250.0
2022-03-10 15:00:00,164.09,164.17,163.76,164.13,22728.0,148.6263,148.6987,148.3274,148.6625,22728.0
2022-03-10 15:30:00,164.11,164.49,163.8,164.47,43989.0,148.6444,148.9886,148.3636,148.9705,43989.0
2022-03-11 09:30:00,160.74,161.62,159.92,160.46,40019.0,145.592,146.389,144.8492,145.3384,40019.0
2022-03-11 10:00:00,160.52,160.75,159.8,160.48,26560.0,145.3927,145.601,144.7405,145.3565,26560.0
2022-03-11 10:30:00,160.3,160.65,160.09,160.65,11274.0,145.1934,145.5104,145.0032,145.5104,11274.0
2022-03-11 11:00:00,160.47,160.49,159.72,159.78,16224.0,145.3474,145.3655,144.6681,144.7224,16224.0
2022-03-11 11:30:00,159.72,159.92,159.5,159.8,12702.0,144.6681,144.8492,144.4688,144.7405,12702.0
2022-03-11 12:00:00,159.66,159.86,159.44,159.51,8327.0,144.6137,144.7949,144.4145,144.4779,8327.0
2022-03-11 12:30:00,159.5,159.65,159.23,159.46,12577.0,144.4688,144.6047,144.2243,144.4326,12577.0
2022-03-11 13:00:00,159.46,159.75,159.31,159.56,8209.0,144.4326,144.6953,144.2967,144.5232,8209.0
2022-03-11 13:30:00,159.5,159.62,158.97,158.97,9438.0,144.4688,144.5775,143.9888,143.9888,9438.0
2022-03-11 14:00:00,159.0,159.2,158.87,159.2,9809.0,144.0159,144.1971,143.8982,144.1971,9809.0
2022-03-11 14:30:00,159.06,159.17,158.61,158.7,14441.0,144.0703,144.1699,143.6627,143.7442,14441.0
2022-03-11 15:00:00,158.84,158.95,158.59,158.63,18771.0,143.871,143.9707,143.6446,143.6808,18771.0
2022-03-11 15:30:00,158.56,158.58,158.17,158.2,45055.0,143.6174,143.6355,143.2642,143.2913,45055.0
2022-03-14 09:30:00,162.5,163.2,161.38,161.96,50285.0,147.1861,147.8201,146.1716,146.697,50285.0
2022-03-14 10:00:00,162.25,163.2,161.75,163.2,29618.0,146.9597,147.8201,146.5068,147.8201,29618.0
2022-03-14 10:30:00,163.08,163.35,162.41,163.35,29104.0,147.7114,147.956,147.1046,147.956,29104.0
2022-03-14 11:00:00,163.24,163.24,162.56,163.01,43782.0,147.8564,147.8564,147.2404,147.648,43782.0
2022-03-14 11:30:00,162.88,162.97,162.14,162.18,14056.0,147.5303,147.6118,146.86,146.8963,14056.0
2022-03-14 12:00:00,162.2,162.35,161.9,162.35,15239.0,146.9144,147.0502,146.6426,147.0502,15239.0
2022-03-14 12:30:00,162.34,162.45,161.35,161.53,12179.0,147.0412,147.1408,146.1445,146.3075,12179.0
2022-03-14 13:00:00,161.52,161.59,161.12,161.24,11289.0,146.2985,146.3619,145.9362,146.0448,11289.0
2022-03-14 13:30:00,161.1,161.23,160.76,161.01,13339.0,145.918,146.0358,145.6101,145.8365,13339.0
2022-03-14 14:00:00,160.93,161.18,160.62,160.73,12204.0,145.7641,145.9905,145.4833,145.5829,12204.0
2022-03-14 14:30:00,160.67,161.13,160.61,160.97,8923.0,145.5286,145.9452,145.4742,145.8003,8923.0
2022-03-14 15:00:00,160.97,161.45,160.96,161.09,14296.0,145.8003,146.2351,145.7912,145.909,14296.0
2022-03-14 15:30:00,161.26,161.42,160.86,161.19,30760.0,146.063,146.2079,145.7007,145.9996,30760.0
2022-03-15 09:30:00,165.2,166.07,164.56,164.96,30876.0,149.6317,150.4197,149.052,149.4143,30876.0
2022-03-15 10:00:00,164.82,165.07,164.26,165.07,11352.0,149.2875,149.5139,148.7802,149.5139,11352.0
2022-03-15 10:30:00,164.98,165.83,164.88,165.49,18586.0,149.4324,150.2023,149.3418,149.8943,18586.0
2022-03-15 11:00:00,165.24,165.41,164.81,165.18,13620.0,149.6679,149.8219,149.2784,149.6135,13620.0
2022-03-15 11:30:00,165.29,165.56,164.47,164.7,12253.0,149.7132,149.9577,148.9705,149.1788,12253.0
2022-03-15 12:00:00,164.85,165.45,164.6,165.41,24625.0,149.3146,149.8581,149.0882,149.8219,24625.0
2022-03-15 12:30:00,165.45,165.55,165.07,165.24,12790.0,149.8581,149.9487,149.5139,149.6679,12790.0
2022-03-15 13:00:00,165.26,165.53,164.95,165.24,12098.0,149.686,149.9306,149.4052,149.6679,12098.0
2022-03-15 13:30:00,165.2,165.41,165.0,165.39,5602.0,149.6317,149.8219,149.4505,149.8038,5602.0
2022-03-15 14:00:00,165.45,165.49,165.0,165.0,14496.0,149.8581,149.8943,149.4505,149.4505,14496.0
2022-03-15 14:30:00,165.01,165.8,165.0,165.76,13534.0,149.4596,150.1751,149.4505,150.1389,13534.0
2022-03-15 15:00:00,165.61,165.84,165.38,165.7,26268.0,150.003,150.2113,149.7947,150.0845,26268.0
2022-03-15 15:30:00,165.75,166.32,165.61,165.93,60617.0,150.1298,150.6461,150.003,150.2929,60617.0
2022-03-16 09:30:00,169.88,170.43,168.77,169.95,41457.0,153.8706,154.3688,152.8652,153.934,41457.0
2022-03-16 10:00:00,169.93,170.81,169.13,170.73,20707.0,153.9159,154.713,153.1913,154.6405,20707.0
2022-03-16 10:30:00,170.72,171.7,170.39,170.75,54563.0,154.6315,155.5191,154.3326,154.6586,54563.0
2022-03-16 11:00:00,170.89,171.49,170.88,171.45,16464.0,154.7854,155.3289,154.7764,155.2927,16464.0
2022-03-16 11:30:00,171.43,171.5,170.64,171.17,9536.0,155.2745,155.3379,154.559,155.039,9536.0
2022-03-16 12:00:00,171.13,171.46,170.95,171.07,6260.0,155.0028,155.3017,154.8398,154.9485,6260.0
2022-03-16 12:30:00,171.09,171.3,170.37,170.67,8035.0,154.9666,155.1568,154.3144,154.5862,8035.0
2022-03-16 13:00:00,170.55,170.59,169.99,170.31,8218.0,154.4775,154.5137,153.9702,154.2601,8218.0
2022-03-16 13:30:00,170.47,170.82,170.32,170.65,6882.0,154.405,154.722,154.2691,154.5681,6882.0
2022-03-16 14:00:00,170.46,170.46,169.0,169.56,15555.0,154.396,154.396,153.0735,153.5808,15555.0
2022-03-16 14:30:00,169.38,170.96,168.95,170.79,16621.0,153.4177,154.8488,153.0283,154.6949,16621.0
2022-03-16 15:00:00,170.88,171.81,170.65,171.51,13337.0,154.7764,155.6187,154.5681,155.347,13337.0
2022-03-16 15:30:00,171.56,171.99,171.24,171.85,41749.0,155.3923,155.7818,155.1024,155.655,41749.0
2022-03-17 09:30:00,170.05,170.42,169.19,169.92,53520.0,154.0246,154.3597,153.2456,153.9068,53520.0
2022-03-17 10:00:00,169.94,170.12,169.49,169.55,17765.0,153.925,154.088,153.5174,153.5717,17765.0
2022-03-17 10:30:00,169.55,169.75,168.57,168.79,16627.0,153.5717,153.7529,152.6841,152.8833,16627.0
2022-03-17 11:00:00,168.66,169.36,168.52,169.34,7761.0,152.7656,153.3996,152.6388,153.3815,7761.0
2022-03-17 11:30:00,169.34,170.0,169.28,169.82,6508.0,153.3815,153.9793,153.3272,153.8163,6508.0
2022-03-17 12:00:00,169.89,170.4,169.82,170.32,3874.0,153.8797,154.3416,153.8163,154.2691,3874.0
2022-03-17 12:30:00,170.34,170.79,170.33,170.79,4042.0,154.2873,154.6949,154.2782,154.6949,4042.0
2022-03-17 13:00:00,170.79,170.85,170.16,170.66,7475.0,154.6949,154.7492,154.1242,154.5771,7475.0
2022-03-17 13:30:00,170.82,171.15,170.59,171.0,5925.0,154.722,155.0209,154.5137,154.8851,5925.0
2022-03-17 14:00:00,170.94,171.3,170.93,170.93,13763.0,154.8307,155.1568,154.8217,154.8217,13763.0
2022-03-17 14:30:00,171.07,171.46,171.02,171.46,9222.0,154.9485,155.3017,154.9032,155.3017,9222.0
2022-03-17 15:00:00,171.46,171.74,171.17,171.74,22174.0,155.3017,155.5553,155.039,155.5553,22174.0
2022-03-17 15:30:00,171.7,172.14,171.5,171.74,46545.0,155.5191,155.9176,155.3379,155.5553,46545.0
2022-03-18 09:30:00,170.97,170.98,169.89,170.83,26005.0,154.8579,154.867,153.8797,154.7311,26005.0
2022-03-18 10:00:00,171.08,171.74,171.08,171.11,7142.0,154.9575,155.5553,154.9575,154.9847,7142.0
2022-03-18 10:30:00,170.76,170.79,170.29,170.46,6543.0,154.6677,154.6949,154.242,154.396,6543.0
2022-03-18 11:00:00,170.59,170.79,170.0,170.14,6603.0,154.5137,154.6949,153.9793,154.1061,6603.0
2022-03-18 11:30:00,170.3,170.49,169.96,170.49,2891.0,154.251,154.4231,153.9431,154.4231,2891.0
2022-03-18 12:00:00,170.48,170.9,170.39,170.84,6188.0,154.4141,154.7945,154.3326,154.7401,6188.0
2022-03-18 12:30:00,171.02,171.34,171.01,171.09,2363.0,154.9032,155.193,154.8941,154.9666,2363.0
2022-03-18 13:00:00,171.15,171.55,171.15,171.53,7878.0,155.0209,155.3832,155.0209,155.3651,7878.0
2022-03-18 13:30:00,171.64,171.64,171.16,171.17,4880.0,155.4648,155.4648,155.03,155.039,4880.0
2022-03-18 14:00:00,171.28,171.48,170.9,171.23,6241.0,155.1387,155.3198,154.7945,155.0934,6241.0
2022-03-18 14:30:00,171.03,171.44,171.02,171.37,7480.0,154.9122,155.2836,154.9032,155.2202,7480.0
2022-03-18 15:00:00,171.38,171.64,171.24,171.5,7349.0,155.2293,155.4648,155.1024,155.3379,7349.0
2022-03-18 15:30:00,171.43,171.71,171.26,171.6,19750.0,155.2745,155.5282,155.1206,155.4285,19750.0
2022-03-21 09:30:00,171.9,172.71,171.38,171.74,25851.0,155.7003,156.4339,155.2293,155.5553,25851.0
2022-03-21 10:00:00,171.75,171.94,171.37,171.56,11256.0,155.5644,155.7365,155.2202,155.3923,11256.0
2022-03-21 10:30:00,171.39,172.37,171.22,172.35,6274.0,155.2383,156.126,155.0843,156.1078,6274.0
2022-03-21 11:00:00,172.39,172.8,171.91,172.8,12761.0,156.1441,156.5154,155.7093,156.5154,12761.0
2022-03-21 11:30:00,172.63,172.96,172.5,172.83,15179.0,156.3615,156.6604,156.2437,156.5426,15179.0
2022-03-21 12:00:00,172.85,172.91,172.49,172.65,6828.0,156.5607,156.6151,156.2347,156.3796,6828.0
2022-03-21 12:30:00,172.31,172.44,171.59,171.69,10313.0,156.0716,156.1894,155.4195,155.51,10313.0
2022-03-21 13:00:00,171.6,171.88,171.21,171.5,9145.0,155.4285,155.6821,155.0753,155.3379,9145.0
2022-03-21 13:30:00,171.56,171.98,171.56,171.81,3851.0,155.3923,155.7727,155.3923,155.6187,3851.0
2022-03-21 14:00:00,171.88,172.22,171.55,172.14,8843.0,155.6821,155.9901,155.3832,155.9176,8843.0
2022-03-21 14:30:00,172.02,172.18,171.52,171.52,5573.0,155.8089,155.9539,155.3561,155.3561,5573.0
2022-03-21 15:00:00,171.53,171.77,171.41,171.69,6062.0,155.3651,155.5825,155.2564,155.51,6062.0
2022-03-21 15:30:00,171.6,171.78,171.38,171.7,24239.0,155.4285,155.5916,155.2293,155.5191,24239.0
2022-03-22 09:30:00,171.8,173.24,171.36,173.17,22368.0,155.6097,156.914,155.2111,156.8506,22368.0
2022-03-22 10:00:00,173.22,173.53,173.03,173.53,10029.0,156.8959,157.1766,156.7238,157.1766,10029.0
2022-03-22 10:30:00,173.53,173.69,173.1,173.15,11282.0,157.1766,157.3216,156.7872,156.8325,11282.0
2022-03-22 11:00:00,173.15,173.2,172.7,173.06,11536.0,156.8325,156.8777,156.4249,156.7509,11536.0
2022-03-22 11:30:00,173.1,173.1,172.61,172.77,10709.0,156.7872,156.7872,156.3433,156.4883,10709.0
2022-03-22 12:00:00,172.76,173.14,172.34,172.45,12990.0,156.4792,156.8234,156.0988,156.1984,12990.0
2022-03-22 12:30:00,172.51,173.0,172.35,172.99,5076.0,156.2528,156.6966,156.1078,156.6875,5076.0
2022-03-22 13:00:00,172.95,173.11,172.72,172.92,4413.0,156.6513,156.7962,156.443,156.6241,4413.0
2022-03-22 13:30:00,173.02,173.28,172.94,173.27,4069.0,156.7147,156.9502,156.6422,156.9411,4069.0
2022-03-22 14:00:00,173.27,173.47,172.95,172.98,12416.0,156.9411,157.1223,156.6513,156.6785,12416.0
2022-03-22 14:30:00,173.07,173.35,172.86,173.35,3950.0,156.76,157.0136,156.5698,157.0136,3950.0
2022-03-22 15:00:00,173.27,173.57,173.01,173.03,11082.0,156.9411,157.2129,156.7056,156.7238,11082.0
2022-03-22 15:30:00,173.11,173.47,172.73,172.74,23557.0,156.7962,157.1223,156.452,156.4611,23557.0
2022-03-23 09:30:00,176.98,177.46,176.16,177.07,33843.0,160.3015,160.7363,159.5588,160.383,33843.0
2022-03-23 10:00:00,176.82,178.41,176.82,178.11,24758.0,160.1566,161.5968,160.1566,161.325,24758.0
2022-03-23 10:30:00,178.06,178.61,177.54,178.12,24567.0,161.2797,161.7779,160.8087,161.3341,24567.0
2022-03-23 11:00:00,177.99,178.22,176.82,177.58,12929.0,161.2163,161.4247,160.1566,160.845,12929.0
2022-03-23 11:30:00,177.61,177.81,177.16,177.66,12146.0,160.8721,161.0533,160.4646,160.9174,12146.0
2022-03-23 12:00:00,177.56,177.64,176.82,177.08,7836.0,160.8269,160.8993,160.1566,160.3921,7836.0
2022-03-23 12:30:00,177.19,177.19,176.77,176.86,6561.0,160.4917,160.4917,160.1113,160.1928,6561.0
2022-03-23 13:00:00,176.85,177.0,176.44,176.45,6633.0,160.1838,160.3196,159.8124,159.8215,6633.0
2022-03-23 13:30:00,176.47,176.56,176.01,176.3,25918.0,159.8396,159.9211,159.4229,159.6856,25918.0
2022-03-23 14:00:00,176.25,176.58,175.88,176.56,6419.0,159.6403,159.9392,159.3052,159.9211,6419.0
2022-03-23 14:30:00,176.55,176.8,176.43,176.49,9842.0,159.912,160.1385,159.8033,159.8577,9842.0
2022-03-23 15:00:00,176.5,176.9,176.33,176.7,13457.0,159.8668,160.2291,159.7128,160.0479,13457.0
2022-03-23 15:30:00,176.68,176.68,175.78,175.78,39404.0,160.0298,160.0298,159.2146,159.2146,39404.0
2022-03-24 09:30:00,180.08,180.14,179.06,179.5,39103.0,163.1094,163.1637,162.1855,162.584,39103.0
2022-03-24 10:00:00,179.59,179.9,179.26,179.35,14062.0,162.6656,162.9463,162.3666,162.4482,14062.0
2022-03-24 10:30:00,179.43,179.6,179.22,179.52,8702.0,162.5206,162.6746,162.3304,162.6021,8702.0
2022-03-24 11:00:00,179.45,179.8,179.26,179.75,8385.0,162.5387,162.8558,162.3666,162.8105,8385.0
2022-03-24 11:30:00,179.89,180.08,179.72,179.77,6057.0,162.9373,163.1094,162.7833,162.8286,6057.0
2022-03-24 12:00:00,179.54,179.71,179.11,179.11,5500.0,162.6203,162.7742,162.2308,162.2308,5500.0
2022-03-24 12:30:00,179.09,179.16,178.76,179.01,11950.0,162.2127,162.2761,161.9138,162.1402,11950.0
2022-03-24 13:00:00,179.0,179.42,179.0,179.4,4491.0,162.1312,162.5116,162.1312,162.4935,4491.0
2022-03-24 13:30:00,179.33,179.74,179.33,179.49,7698.0,162.4301,162.8014,162.4301,162.575,7698.0
2022-03-24 14:00:00,179.47,179.94,179.47,179.81,13434.0,162.5569,162.9826,162.5569,162.8648,13434.0
2022-03-24 14:30:00,179.88,180.11,179.73,180.11,6314.0,162.9282,163.1365,162.7924,163.1365,6314.0
2022-03-24 15:00:00,179.91,180.49,179.91,180.38,10436.0,162.9554,163.4807,162.9554,163.3811,10436.0
2022-03-24 15:30:00,180.4,180.53,180.13,180.3,41996.0,163.3992,163.517,163.1547,163.3086,41996.0
2022-03-25 09:30:00,179.87,180.4,179.05,179.08,11354.0,162.9192,163.3992,162.1764,162.2036,11354.0
2022-03-25 10:00:00,178.78,179.46,178.63,178.7,19721.0,161.9319,162.5478,161.796,161.8594,19721.0
2022-03-25 10:30:00,178.63,179.09,178.63,179.09,10963.0,161.796,162.2127,161.796,162.2127,10963.0
2022-03-25 11:00:00,179.0,179.0,177.62,177.9,12399.0,162.1312,162.1312,160.8812,161.1348,12399.0
2022-03-25 11:30:00,177.72,178.08,177.72,178.08,7782.0,160.9718,161.2979,160.9718,161.2979,7782.0
2022-03-25 12:00:00,178.0,178.31,177.9,178.19,6908.0,161.2254,161.5062,161.1348,161.3975,6908.0
2022-03-25 12:30:00,178.18,178.22,177.84,178.17,5874.0,161.3884,161.4247,161.0805,161.3794,5874.0
2022-03-25 13:00:00,178.01,178.12,177.85,177.94,3745.0,161.2344,161.3341,161.0895,161.171,3745.0
2022-03-25 13:30:00,177.95,178.48,177.92,178.48,6490.0,161.1801,161.6602,161.1529,161.6602,6490.0
2022-03-25 14:00:00,178.44,178.56,178.22,178.35,10669.0,161.6239,161.7326,161.4247,161.5424,10669.0
2022-03-25 14:30:00,178.45,178.83,178.39,178.47,11373.0,161.633,161.9772,161.5786,161.6511,11373.0
2022-03-25 15:00:00,178.47,178.47,178.03,178.13,9166.0,161.6511,161.6511,161.2526,161.3431,9166.0
2022-03-25 15:30:00,178.12,178.51,178.08,178.51,41827.0,161.3341,161.6873,161.2979,161.6873,41827.0
2022-03-28 09:30:00,178.27,179.2,177.6,178.43,19421.0,161.4699,162.3123,160.8631,161.6149,19421.0
2022-03-28 10:00:00,178.33,178.38,177.78,178.38,14215.0,161.5243,161.5696,161.0261,161.5696,14215.0
2022-03-28 10:30:00,178.15,178.45,178.0,178.36,6546.0,161.3613,161.633,161.2254,161.5515,6546.0
2022-03-28 11:00:00,178.06,178.16,177.8,178.0,4887.0,161.2797,161.3703,161.0442,161.2254,4887.0
2022-03-28 11:30:00,177.83,177.88,177.25,177.25,7500.0,161.0714,161.1167,160.5461,160.5461,7500.0
2022-03-28 12:00:00,177.35,177.52,177.13,177.23,6342.0,160.6366,160.7906,160.4374,160.528,6342.0
2022-03-28 12:30:00,177.34,177.52,177.15,177.41,4427.0,160.6276,160.7906,160.4555,160.691,4427.0
2022-03-28 13:00:00,177.51,177.7,177.47,177.66,5096.0,160.7816,160.9537,160.7453,160.9174,5096.0
2022-03-28 13:30:00,177.58,177.76,177.41,177.44,4321.0,160.845,161.008,160.691,160.7182,4321.0
2022-03-28 14:00:00,177.4,177.52,177.3,177.43,4827.0,160.6819,160.7906,160.5914,160.7091,4827.0
2022-03-28 14:30:00,177.53,177.7,177.38,177.7,7385.0,160.7997,160.9537,160.6638,160.9537,7385.0
2022-03-28 15:00:00,177.74,177.75,177.4,177.62,10130.0,160.9899,160.999,160.6819,160.8812,10130.0
2022-03-28 15:30:00,177.6,177.95,177.48,177.95,62225.0,160.8631,161.1801,160.7544,161.1801,62225.0
2022-03-29 09:30:00,183.74,186.0,183.74,184.85,59701.0,166.4245,168.4715,166.4245,167.4299,59701.0
2022-03-29 10:00:00,184.71,184.91,184.19,184.72,19615.0,167.303,167.4842,166.832,167.3121,19615.0
2022-03-29 10:30:00,184.66,184.83,184.28,184.46,16917.0,167.2578,167.4117,166.9136,167.0766,16917.0
2022-03-29 11:00:00,184.53,184.88,184.14,184.68,17345.0,167.14,167.457,166.7868,167.2759,17345.0
2022-03-29 11:30:00,184.63,184.88,184.45,184.65,17550.0,167.2306,167.457,167.0675,167.2487,17550.0
2022-03-29 12:00:00,184.5,184.62,184.1,184.13,8614.0,167.1128,167.2215,166.7505,166.7777,8614.0
2022-03-29 12:30:00,184.09,184.44,183.93,184.07,11248.0,166.7415,167.0585,166.5966,166.7234,11248.0
2022-03-29 13:00:00,183.95,184.03,183.74,183.92,6149.0,166.6147,166.6871,166.4245,166.5875,6149.0
2022-03-29 13:30:00,183.9,184.22,183.84,184.21,7205.0,166.5694,166.8592,166.515,166.8502,7205.0
2022-03-29 14:00:00,184.26,184.45,184.16,184.35,8414.0,166.8955,167.0675,166.8049,166.977,8414.0
2022-03-29 14:30:00,184.35,184.87,184.29,184.55,7910.0,166.977,167.448,166.9226,167.1581,7910.0
2022-03-29 15:00:00,184.48,184.97,184.48,184.85,11854.0,167.0947,167.5385,167.0947,167.4299,11854.0
2022-03-29 15:30:00,184.88,185.15,184.72,184.73,54222.0,167.457,167.7016,167.3121,167.3212,54222.0
2022-03-30 09:30:00,182.25,182.71,181.6,181.73,18213.0,167.0883,167.51,166.4923,166.6115,18213.0
2022-03-30 10:00:00,181.73,182.13,181.62,181.67,6390.0,166.6115,166.9783,166.5107,166.5565,6390.0
2022-03-30 10:30:00,181.62,181.87,181.21,181.21,6511.0,166.5107,166.7399,166.1348,166.1348,6511.0
2022-03-30 11:00:00,181.38,181.73,181.25,181.51,9410.0,166.2906,166.6115,166.1715,166.4098,9410.0
2022-03-30 11:30:00,181.52,181.88,181.36,181.77,5717.0,166.419,166.7491,166.2723,166.6482,5717.0
2022-03-30 12:00:00,181.86,181.86,181.39,181.58,3630.0,166.7307,166.7307,166.2998,166.474,3630.0
2022-03-30 12:30:00,181.53,181.74,181.5,181.67,3357.0,166.4282,166.6207,166.4007,166.5565,3357.0
2022-03-30 13:00:00,181.63,181.63,181.08,181.08,2356.0,166.5199,166.5199,166.0156,166.0156,2356.0
2022-03-30 13:30:00,181.23,181.34,181.01,181.15,3375.0,166.1531,166.254,165.9514,166.0798,3375.0
2022-03-30 14:00:00,181.11,181.46,180.98,181.11,5516.0,166.0431,166.364,165.9239,166.0431,5516.0
2022-03-30 14:30:00,181.08,181.26,180.79,180.79,5720.0,166.0156,166.1806,165.7497,165.7497,5720.0
2022-03-30 15:00:00,180.81,180.81,180.1,180.44,10869.0,165.7681,165.7681,165.1171,165.4288,10869.0
2022-03-30 15:30:00,180.37,180.83,180.3,180.63,20033.0,165.3647,165.7864,165.3005,165.603,20033.0
2022-03-31 09:30:00,181.82,182.34,181.43,181.67,18784.0,166.694,167.1708,166.3365,166.5565,18784.0
2022-03-31 10:00:00,181.44,181.45,180.93,181.18,4892.0,166.3457,166.3548,165.8781,166.1073,4892.0
2022-03-31 10:30:00,181.09,181.98,181.09,181.95,15156.0,166.0248,166.8407,166.0248,166.8132,15156.0
2022-03-31 11:00:00,181.89,181.89,181.38,181.5,5001.0,166.7582,166.7582,166.2906,166.4007,5001.0
2022-03-31 11:30:00,181.43,181.9,181.43,181.77,7958.0,166.3365,166.7674,166.3365,166.6482,7958.0
2022-03-31 12:00:00,181.77,181.88,181.28,181.44,14973.0,166.6482,166.7491,166.199,166.3457,14973.0
2022-03-31 12:30:00,181.47,181.69,181.18,181.18,6829.0,166.3732,166.5749,166.1073,166.1073,6829.0
2022-03-31 13:00:00,181.18,181.34,181.05,181.15,3063.0,166.1073,166.254,165.9881,166.0798,3063.0
2022-03-31 13:30:00,181.26,181.35,181.02,181.13,2906.0,166.1806,166.2631,165.9606,166.0614,2906.0
2022-03-31 14:00:00,181.03,181.48,181.0,181.18,15294.0,165.9698,166.3823,165.9423,166.1073,15294.0
2022-03-31 14:30:00,181.09,181.26,180.83,181.16,6981.0,166.0248,166.1806,165.7864,166.089,6981.0
2022-03-31 15:00:00,181.36,181.48,180.81,180.81,7544.0,166.2723,166.3823,165.7681,165.7681,7544.0
2022-03-31 15:30:00,180.82,180.91,180.24,180.34,27581.0,165.7772,165.8597,165.2455,165.3372,27581.0
2022-04-01 09:30:00,180.31,180.94,180.26,180.46,6029.0,165.3097,165.8873,165.2638,165.4472,6029.0
2022-04-01 10:00:00,180.58,180.82,180.0,180.0,5004.0,165.5572,165.7772,165.0255,165.0255,5004.0
2022-04-01 10:30:00,180.17,180.32,179.71,179.97,4050.0,165.1813,165.3188,164.7596,164.9979,4050.0
2022-04-01 11:00:00,179.84,179.85,179.25,179.25,2590.0,164.8788,164.8879,164.3378,164.3378,2590.0
2022-04-01 11:30:00,179.16,179.71,179.06,179.36,6706.0,164.2553,164.7596,164.1637,164.4387,6706.0
2022-04-01 12:00:00,179.35,179.38,178.77,179.24,8457.0,164.4295,164.457,163.8978,164.3287,8457.0
2022-04-01 12:30:00,179.36,179.7,179.06,179.45,9946.0,164.4387,164.7504,164.1637,164.5212,9946.0
2022-04-01 13:00:00,179.48,179.64,178.73,179.01,5393.0,164.5487,164.6954,163.8611,164.1178,5393.0
2022-04-01 13:30:00,179.17,179.3,178.93,179.3,2770.0,164.2645,164.3837,164.0445,164.3837,2770.0
2022-04-01 14:00:00,179.09,179.75,179.08,179.74,6074.0,164.1912,164.7963,164.182,164.7871,6074.0
2022-04-01 14:30:00,179.72,179.87,179.5,179.63,8037.0,164.7687,164.9063,164.5671,164.6862,8037.0
2022-04-01 15:00:00,179.55,179.81,179.44,179.44,4397.0,164.6129,164.8513,164.512,164.512,4397.0
2022-04-01 15:30:00,179.45,180.38,179.44,180.36,12951.0,164.5212,165.3738,164.512,165.3555,12951.0
2022-04-04 09:30:00,181.0,181.25,180.41,181.25,11530.0,165.9423,166.1715,165.4013,166.1715,11530.0
2022-04-04 10:00:00,181.25,181.68,181.2,181.63,4472.0,166.1715,166.5657,166.1256,166.5199,4472.0
2022-04-04 10:30:00,181.58,182.14,181.49,182.06,7844.0,166.474,166.9874,166.3915,166.9141,7844.0
2022-04-04 11:00:00,181.99,182.45,181.99,182.24,12114.0,166.8499,167.2716,166.8499,167.0791,12114.0
2022-04-04 11:30:00,182.37,183.13,182.36,182.74,47685.0,167.1983,167.8951,167.1891,167.5375,47685.0
2022-04-04 12:00:00,182.82,182.99,182.6,182.76,10009.0,167.6109,167.7667,167.4092,167.5558,10009.0
2022-04-04 12:30:00,182.72,182.76,182.51,182.64,3354.0,167.5192,167.5558,167.3266,167.4458,3354.0
2022-04-04 13:00:00,182.51,182.65,182.43,182.46,8489.0,167.3266,167.455,167.2533,167.2808,8489.0
2022-04-04 13:30:00,182.44,182.59,182.41,182.49,4175.0,167.2625,167.4,167.235,167.3083,4175.0
2022-04-04 14:00:00,182.49,182.78,182.39,182.78,5235.0,167.3083,167.5742,167.2166,167.5742,5235.0
2022-04-04 14:30:00,182.76,183.04,182.74,182.81,7205.0,167.5558,167.8126,167.5375,167.6017,7205.0
2022-04-04 15:00:00,182.89,183.08,182.79,182.85,11982.0,167.675,167.8492,167.5833,167.6384,11982.0
2022-04-04 15:30:00,182.81,182.86,182.42,182.58,34772.0,167.6017,167.6475,167.2441,167.3908,34772.0
2022-04-05 09:30:00,181.5,181.67,179.83,180.19,18564.0,166.4007,166.5565,164.8696,165.1996,18564.0
2022-04-05 10:00:00,180.16,180.35,178.76,179.23,12181.0,165.1721,165.3463,163.8886,164.3195,12181.0
2022-04-05 10:30:00,179.26,179.46,178.87,179.16,14327.0,164.347,164.5304,163.9895,164.2553,14327.0
2022-04-05 11:00:00,179.17,179.18,178.48,178.57,8310.0,164.2645,164.2737,163.6319,163.7144,8310.0
2022-04-05 11:30:00,178.65,179.1,178.46,178.46,6684.0,163.7878,164.2003,163.6136,163.6136,6684.0
2022-04-05 12:00:00,178.39,178.54,178.05,178.15,6541.0,163.5494,163.6869,163.2377,163.3294,6541.0
2022-04-05 12:30:00,178.2,178.67,178.11,178.67,3106.0,163.3752,163.8061,163.2927,163.8061,3106.0
2022-04-05 13:00:00,178.59,178.95,178.54,178.73,5498.0,163.7328,164.0628,163.6869,163.8611,5498.0
2022-04-05 13:30:00,178.64,178.68,178.19,178.21,4368.0,163.7786,163.8153,163.366,163.3844,4368.0
2022-04-05 14:00:00,178.22,178.43,178.06,178.06,5365.0,163.3935,163.5861,163.2468,163.2468,5365.0
2022-04-05 14:30:00,178.05,178.36,177.98,178.03,4615.0,163.2377,163.5219,163.1735,163.2193,4615.0
2022-04-05 15:00:00,178.04,178.1,177.65,177.93,11169.0,163.2285,163.2835,162.871,163.1277,11169.0
2022-04-05 15:30:00,177.92,177.92,177.5,177.66,42876.0,163.1185,163.1185,162.7334,162.8801,42876.0
2022-04-06 09:30:00,176.3,176.88,175.54,175.75,19128.0,161.6333,162.165,160.9365,161.129,19128.0
2022-04-06 10:00:00,175.75,176.21,175.51,175.92,9208.0,161.129,161.5508,160.909,161.2849,9208.0
2022-04-06 10:30:00,175.93,176.68,175.92,176.24,5818.0,161.294,161.9817,161.2849,161.5783,5818.0
2022-04-06 11:00:00,176.3,176.4,175.93,176.16,8713.0,161.6333,161.7249,161.294,161.5049,8713.0
2022-04-06 11:30:00,176.19,176.69,175.82,176.61,12545.0,161.5324,161.9908,161.1932,161.9175,12545.0
2022-04-06 12:00:00,176.53,176.58,176.11,176.58,6214.0,161.8441,161.89,161.4591,161.89,6214.0
2022-04-06 12:30:00,176.61,176.66,176.46,176.66,3876.0,161.9175,161.9633,161.78,161.9633,3876.0
2022-04-06 13:00:00,176.63,177.05,176.51,177.03,5213.0,161.9358,162.3209,161.8258,162.3025,5213.0
2022-04-06 13:30:00,177.02,177.34,176.89,177.21,4282.0,162.2934,162.5867,162.1742,162.4676,4282.0
2022-04-06 14:00:00,177.02,177.54,176.13,176.46,9059.0,162.2934,162.7701,161.4774,161.78,9059.0
2022-04-06 14:30:00,176.63,177.38,176.63,177.34,5242.0,161.9358,162.6234,161.9358,162.5867,5242.0
2022-04-06 15:00:00,177.48,177.69,176.58,176.58,8388.0,162.7151,162.9076,161.89,161.89,8388.0
2022-04-06 15:30:00,176.62,177.09,176.44,176.57,25101.0,161.9266,162.3575,161.7616,161.8808,25101.0
2022-04-07 09:30:00,174.51,175.09,174.08,174.14,32870.0,159.9922,160.5239,159.598,159.653,32870.0
2022-04-07 10:00:00,174.21,174.39,173.26,173.35,8469.0,159.7171,159.8822,158.8462,158.9287,8469.0
2022-04-07 10:30:00,173.37,173.82,172.76,172.94,14591.0,158.947,159.3596,158.3878,158.5528,14591.0
2022-04-07 11:00:00,172.96,173.53,172.96,173.32,18120.0,158.5711,159.0937,158.5711,158.9012,18120.0
2022-04-07 11:30:00,173.31,173.65,173.07,173.5,4669.0,158.892,159.2037,158.672,159.0662,4669.0
2022-04-07 12:00:00,173.48,173.82,173.48,173.81,7186.0,159.0479,159.3596,159.0479,159.3504,7186.0
2022-04-07 12:30:00,173.79,173.79,173.27,173.65,4990.0,159.3321,159.3321,158.8553,159.2037,4990.0
2022-04-07 13:00:00,173.69,174.6,173.69,174.6,12567.0,159.2404,160.0747,159.2404,160.0747,12567.0
2022-04-07 13:30:00,174.59,174.6,174.0,174.44,5128.0,160.0655,160.0747,159.5246,159.928,5128.0
2022-04-07 14:00:00,174.65,174.86,174.39,174.67,6420.0,160.1205,160.3131,159.8822,160.1389,6420.0
2022-04-07 14:30:00,174.49,175.36,174.49,175.36,5269.0,159.9738,160.7715,159.9738,160.7715,5269.0
2022-04-07 15:00:00,175.29,175.55,174.99,175.1,9389.0,160.7073,160.9457,160.4322,160.5331,9389.0
2022-04-07 15:30:00,175.05,175.3,174.45,174.49,32426.0,160.4873,160.7165,159.9372,159.9738,32426.0
2022-04-08 09:30:00,170.0,170.68,169.58,170.0,43078.0,155.8574,156.4808,155.4723,155.8574,43078.0
2022-04-08 10:00:00,169.83,171.19,169.82,171.11,40303.0,155.7015,156.9484,155.6923,156.875,40303.0
2022-04-08 10:30:00,171.12,171.72,170.99,171.72,20302.0,156.8842,157.4343,156.765,157.4343,20302.0
2022-04-08 11:00:00,171.75,172.03,171.39,171.59,24054.0,157.4618,157.7185,157.1317,157.3151,24054.0
2022-04-08 11:30:00,171.67,171.81,171.42,171.72,10109.0,157.3884,157.5168,157.1592,157.4343,10109.0
2022-04-08 12:00:00,171.65,171.96,171.46,171.79,12848.0,157.3701,157.6543,157.1959,157.4985,12848.0
2022-04-08 12:30:00,171.73,171.77,171.46,171.73,9012.0,157.4435,157.4801,157.1959,157.4435,9012.0
2022-04-08 13:00:00,171.6,171.6,171.18,171.23,8729.0,157.3243,157.3243,156.9392,156.985,8729.0
2022-04-08 13:30:00,171.19,171.33,171.07,171.31,6021.0,156.9484,157.0767,156.8384,157.0584,6021.0
2022-04-08 14:00:00,171.35,171.56,171.07,171.14,16203.0,157.0951,157.2876,156.8384,156.9025,16203.0
2022-04-08 14:30:00,171.17,171.42,171.06,171.2,2724.0,156.93,157.1592,156.8292,156.9575,2724.0
2022-04-08 15:00:00,171.31,171.53,171.21,171.35,11990.0,157.0584,157.2601,156.9667,157.0951,11990.0
2022-04-08 15:30:00,171.4,171.43,170.58,170.78,38351.0,157.1409,157.1684,156.3891,156.5725,38351.0
2022-04-11 09:30:00,169.74,170.47,168.8,170.46,40108.0,155.619,156.2883,154.7572,156.2791,40108.0
2022-04-11 10:00:00,170.37,171.46,170.26,170.58,23988.0,156.1966,157.1959,156.0957,156.3891,23988.0
2022-04-11 10:30:00,170.6,170.85,170.24,170.48,16143.0,156.4075,156.6367,156.0774,156.2974,16143.0
2022-04-11 11:00:00,170.48,170.77,170.34,170.47,12668.0,156.2974,156.5633,156.1691,156.2883,12668.0
2022-04-11 11:30:00,170.48,171.1,170.48,170.74,14245.0,156.2974,156.8659,156.2974,156.5358,14245.0
2022-04-11 12:00:00,170.77,170.8,170.19,170.21,12429.0,156.5633,156.5908,156.0316,156.0499,12429.0
2022-04-11 12:30:00,170.26,170.38,170.03,170.12,5344.0,156.0957,156.2058,155.8849,155.9674,5344.0
2022-04-11 13:00:00,170.28,170.58,170.0,170.06,7446.0,156.1141,156.3891,155.8574,155.9124,7446.0
2022-04-11 13:30:00,170.17,170.41,170.04,170.33,6805.0,156.0132,156.2333,155.894,156.1599,6805.0
2022-04-11 14:00:00,170.26,170.48,169.99,170.25,8843.0,156.0957,156.2974,155.8482,156.0866,8843.0
2022-04-11 14:30:00,170.11,170.48,170.1,170.36,5981.0,155.9582,156.2974,155.9491,156.1874,5981.0
2022-04-11 15:00:00,170.49,170.5,169.93,169.93,11070.0,156.3066,156.3158,155.7932,155.7932,11070.0
2022-04-11 15:30:00,170.0,170.03,169.55,169.62,47836.0,155.8574,155.8849,155.4448,155.509,47836.0
2022-04-12 09:30:00,166.92,168.12,166.17,167.7,34808.0,153.0336,154.1338,152.346,153.7487,34808.0
2022-04-12 10:00:00,167.7,167.83,167.03,167.03,18115.0,153.7487,153.8679,153.1345,153.1345,18115.0
2022-04-12 10:30:00,167.05,167.24,166.54,166.72,27851.0,153.1528,153.327,152.6852,152.8502,27851.0
2022-04-12 11:00:00,166.61,167.35,166.61,167.21,23476.0,152.7494,153.4278,152.7494,153.2995,23476.0
2022-04-12 11:30:00,167.32,167.56,167.14,167.16,13891.0,153.4003,153.6204,153.2353,153.2536,13891.0
2022-04-12 12:00:00,167.09,167.1,166.36,166.67,22480.0,153.1895,153.1986,152.5202,152.8044,22480.0
2022-04-12 12:30:00,166.58,166.86,166.44,166.86,9758.0,152.7219,152.9786,152.5935,152.9786,9758.0
2022-04-12 13:00:00,166.88,167.22,166.72,166.93,30316.0,152.9969,153.3086,152.8502,153.0428,30316.0
2022-04-12 13:30:00,167.01,167.01,166.15,166.16,7578.0,153.1161,153.1161,152.3277,152.3368,7578.0
2022-04-12 14:00:00,166.11,166.45,165.8,165.81,15768.0,152.291,152.6027,152.0068,152.0159,15768.0
2022-04-12 14:30:00,165.83,166.08,165.65,165.98,10078.0,152.0343,152.2635,151.8693,152.1718,10078.0
2022-04-12 15:00:00,165.96,166.03,165.31,165.31,22585.0,152.1535,152.2176,151.5575,151.5575,22585.0
2022-04-12 15:30:00,165.29,165.94,165.13,165.65,65761.0,151.5392,152.1351,151.3925,151.8693,65761.0
2022-04-13 09:30:00,166.81,167.97,166.81,167.46,26347.0,152.9328,153.9963,152.9328,153.5287,26347.0
2022-04-13 10:00:00,167.52,167.71,167.29,167.59,8838.0,153.5837,153.7579,153.3728,153.6479,8838.0
2022-04-13 10:30:00,167.47,168.1,167.42,167.78,12199.0,153.5378,154.1154,153.492,153.8221,12199.0
2022-04-13 11:00:00,168.0,168.5,167.9,168.26,4303.0,154.0238,154.4822,153.9321,154.2621,4303.0
2022-04-13 11:30:00,168.25,168.37,168.1,168.21,8239.0,154.253,154.363,154.1154,154.2163,8239.0
2022-04-13 12:00:00,168.21,168.43,168.11,168.4,10229.0,154.2163,154.418,154.1246,154.3905,10229.0
2022-04-13 12:30:00,168.44,168.62,168.34,168.34,6046.0,154.4272,154.5922,154.3355,154.3355,6046.0
2022-04-13 13:00:00,168.31,168.31,168.15,168.21,9720.0,154.308,154.308,154.1613,154.2163,9720.0
2022-04-13 13:30:00,168.22,168.23,167.95,168.0,7329.0,154.2255,154.2346,153.9779,154.0238,7329.0
2022-04-13 14:00:00,168.03,168.25,168.0,168.12,13348.0,154.0513,154.253,154.0238,154.1338,13348.0
2022-04-13 14:30:00,168.13,168.33,167.99,168.19,14631.0,154.1429,154.3263,154.0146,154.198,14631.0
2022-04-13 15:00:00,168.05,168.49,168.03,168.43,26460.0,154.0696,154.473,154.0513,154.418,26460.0
2022-04-13 15:30:00,168.38,168.84,168.35,168.58,29229.0,154.3721,154.7939,154.3446,154.5555,29229.0
2022-04-14 09:30:00,169.3,170.5,168.99,169.19,11131.0,155.2156,156.3158,154.9314,155.1148,11131.0
2022-04-14 10:00:00,169.72,169.72,168.9,168.9,4145.0,155.6007,155.6007,154.8489,154.8489,4145.0
2022-04-14 10:30:00,169.16,169.17,168.7,168.75,9512.0,155.0873,155.0964,154.6655,154.7114,9512.0
2022-04-14 11:00:00,168.72,169.06,168.58,169.03,6822.0,154.6839,154.9956,154.5555,154.9681,6822.0
2022-04-14 11:30:00,168.91,168.91,168.14,168.43,6633.0,154.8581,154.8581,154.1521,154.418,6633.0
2022-04-14 12:00:00,168.33,168.48,168.22,168.22,3399.0,154.3263,154.4638,154.2255,154.2255,3399.0
2022-04-14 12:30:00,168.21,168.34,167.99,168.02,4369.0,154.2163,154.3355,154.0146,154.0421,4369.0
2022-04-14 13:00:00,168.08,168.08,167.88,168.07,3427.0,154.0971,154.0971,153.9137,154.0879,3427.0
2022-04-14 13:30:00,168.07,168.29,167.98,168.13,3777.0,154.0879,154.2896,154.0054,154.1429,3777.0
2022-04-14 14:00:00,168.23,168.39,168.03,168.1,14218.0,154.2346,154.3813,154.0513,154.1154,14218.0
2022-04-14 14:30:00,168.17,168.17,167.72,167.72,4861.0,154.1796,154.1796,153.7671,153.7671,4861.0
2022-04-14 15:00:00,167.77,167.82,167.49,167.62,12365.0,153.8129,153.8587,153.5562,153.6754,12365.0
2022-04-14 15:30:00,167.58,167.62,167.11,167.32,22810.0,153.6387,153.6754,153.2078,153.4003,22810.0
2022-04-18 09:30:00,169.48,170.4,169.3,169.88,17532.0,155.3806,156.2241,155.2156,155.7474,17532.0
2022-04-18 10:00:00,169.64,170.12,169.56,169.97,7315.0,155.5273,155.9674,155.454,155.8299,7315.0
2022-04-18 10:30:00,169.91,170.46,169.91,170.15,8309.0,155.7749,156.2791,155.7749,155.9949,8309.0
2022-04-18 11:00:00,170.14,170.59,170.01,170.14,7763.0,155.9857,156.3983,155.8665,155.9857,7763.0
2022-04-18 11:30:00,170.23,170.3,169.32,169.78,9254.0,156.0682,156.1324,155.2339,155.6557,9254.0
2022-04-18 12:00:00,169.71,169.88,169.45,169.54,10577.0,155.5915,155.7474,155.3531,155.4356,10577.0
2022-04-18 12:30:00,169.55,169.84,169.45,169.81,3846.0,155.4448,155.7107,155.3531,155.6832,3846.0
2022-04-18 13:00:00,169.84,170.26,169.78,169.91,14136.0,155.7107,156.0957,155.6557,155.7749,14136.0
2022-04-18 13:30:00,169.96,170.86,169.92,170.85,6172.0,155.8207,156.6458,155.784,156.6367,6172.0
2022-04-18 14:00:00,170.73,170.89,170.53,170.6,7856.0,156.5266,156.6733,156.3433,156.4075,7856.0
2022-04-18 14:30:00,170.63,170.78,170.35,170.35,6970.0,156.435,156.5725,156.1783,156.1783,6970.0
2022-04-18 15:00:00,170.44,170.69,170.32,170.32,22125.0,156.2608,156.49,156.1508,156.1508,22125.0
2022-04-18 15:30:00,170.24,170.36,169.86,170.27,23361.0,156.0774,156.1874,155.729,156.1049,23361.0
2022-04-19 09:30:00,170.0,170.39,169.7,170.38,25979.0,155.8574,156.2149,155.5823,156.2058,25979.0
2022-04-19 10:00:00,170.28,170.53,170.28,170.49,3919.0,156.1141,156.3433,156.1141,156.3066,3919.0
2022-04-19 10:30:00,170.62,171.0,170.52,170.84,4753.0,156.4258,156.7742,156.3341,156.6275,4753.0
2022-04-19 11:00:00,170.67,171.38,170.65,171.34,19737.0,156.4716,157.1226,156.4533,157.0859,19737.0
2022-04-19 11:30:00,171.2,171.44,171.1,171.33,5446.0,156.9575,157.1776,156.8659,157.0767,5446.0
2022-04-19 12:00:00,171.23,171.31,171.04,171.21,5274.0,156.985,157.0584,156.8109,156.9667,5274.0
2022-04-19 12:30:00,171.28,171.34,170.85,171.16,4910.0,157.0309,157.0859,156.6367,156.9209,4910.0
2022-04-19 13:00:00,171.09,171.16,170.69,170.69,2731.0,156.8567,156.9209,156.49,156.49,2731.0
2022-04-19 13:30:00,170.82,171.13,170.81,170.99,4701.0,156.6092,156.8934,156.6,156.765,4701.0
2022-04-19 14:00:00,170.93,171.06,170.82,171.05,9867.0,156.71,156.8292,156.6092,156.82,9867.0
2022-04-19 14:30:00,171.18,171.25,171.03,171.14,4322.0,156.9392,157.0034,156.8017,156.9025,4322.0
2022-04-19 15:00:00,171.18,171.42,171.12,171.29,5458.0,156.9392,157.1592,156.8842,157.0401,5458.0
2022-04-19 15:30:00,171.21,171.65,171.21,171.49,29955.0,156.9667,157.3701,156.9667,157.2234,29955.0
2022-04-20 09:30:00,175.69,176.88,175.34,175.69,50973.0,161.074,162.165,160.7531,161.074,50973.0
2022-04-20 10:00:00,175.81,176.39,175.61,176.09,8294.0,161.184,161.7158,161.0007,161.4407,8294.0
2022-04-20 10:30:00,176.04,176.34,176.0,176.3,25371.0,161.3949,161.6699,161.3582,161.6333,25371.0
2022-04-20 11:00:00,176.24,176.24,175.6,175.64,5937.0,161.5783,161.5783,160.9915,161.0282,5937.0
2022-04-20 11:30:00,175.96,176.08,175.57,175.69,7808.0,161.3215,161.4316,160.964,161.074,7808.0
2022-04-20 12:00:00,175.76,175.76,175.32,175.32,4434.0,161.1382,161.1382,160.7348,160.7348,4434.0
2022-04-20 12:30:00,175.39,175.88,175.34,175.76,5806.0,160.799,161.2482,160.7531,161.1382,5806.0
2022-04-20 13:00:00,175.69,175.85,175.59,175.85,6939.0,161.074,161.2207,160.9823,161.2207,6939.0
2022-04-20 13:30:00,175.77,176.04,175.67,175.81,4659.0,161.1474,161.3949,161.0557,161.184,4659.0
2022-04-20 14:00:00,175.84,175.94,175.37,175.53,10210.0,161.2115,161.3032,160.7806,160.9273,10210.0
2022-04-20 14:30:00,175.42,175.5,174.97,175.15,9434.0,160.8265,160.8998,160.4139,160.5789,9434.0
2022-04-20 15:00:00,175.1,175.78,175.1,175.68,6989.0,160.5331,161.1565,160.5331,161.0648,6989.0
2022-04-20 15:30:00,175.66,175.87,175.25,175.42,27428.0,161.0465,161.239,160.6706,160.8265,27428.0
2022-04-21 09:30:00,177.09,177.43,176.55,176.62,12546.0,162.3575,162.6693,161.8625,161.9266,12546.0
2022-04-21 10:00:00,176.53,176.63,176.1,176.31,7347.0,161.8441,161.9358,161.4499,161.6424,7347.0
2022-04-21 10:30:00,176.3,176.39,175.99,175.99,5222.0,161.6333,161.7158,161.3491,161.3491,5222.0
2022-04-21 11:00:00,176.03,176.43,175.91,176.09,3770.0,161.3857,161.7524,161.2757,161.4407,3770.0
2022-04-21 11:30:00,175.84,175.88,175.06,175.11,7009.0,161.2115,161.2482,160.4964,160.5423,7009.0
2022-04-21 12:00:00,175.11,175.33,174.81,175.11,9766.0,160.5423,160.744,160.2672,160.5423,9766.0
2022-04-21 12:30:00,175.15,175.4,174.81,174.81,7455.0,160.5789,160.8081,160.2672,160.2672,7455.0
2022-04-21 13:00:00,174.74,174.82,174.31,174.81,6326.0,160.203,160.2764,159.8088,160.2672,6326.0
2022-04-21 13:30:00,175.05,175.09,174.56,174.56,3683.0,160.4873,160.5239,160.038,160.038,3683.0
2022-04-21 14:00:00,174.32,174.59,174.24,174.5,5653.0,159.818,160.0655,159.7446,159.983,5653.0
2022-04-21 14:30:00,174.56,174.98,174.07,174.07,10886.0,160.038,160.4231,159.5888,159.5888,10886.0
2022-04-21 15:00:00,173.95,174.11,173.66,174.11,6444.0,159.4788,159.6255,159.2129,159.6255,6444.0
2022-04-21 15:30:00,174.14,174.14,173.52,173.66,26333.0,159.653,159.653,159.0845,159.2129,26333.0
2022-04-22 09:30:00,172.47,172.59,171.68,172.01,15576.0,158.1219,158.2319,157.3976,157.7002,15576.0
2022-04-22 10:00:00,172.36,172.45,171.19,171.19,3795.0,158.021,158.1036,156.9484,156.9484,3795.0
2022-04-22 10:30:00,171.4,171.68,171.01,171.25,5273.0,157.1409,157.3976,156.7833,157.0034,5273.0
2022-04-22 11:00:00,171.09,171.15,170.68,170.93,8066.0,156.8567,156.9117,156.4808,156.71,8066.0
2022-04-22 11:30:00,170.58,170.69,170.42,170.6,1180.0,156.3891,156.49,156.2424,156.4075,1180.0
2022-04-22 12:00:00,170.7,170.82,170.44,170.63,4016.0,156.4991,156.6092,156.2608,156.435,4016.0
2022-04-22 12:30:00,170.89,171.01,170.46,170.47,2166.0,156.6733,156.7833,156.2791,156.2883,2166.0
2022-04-22 13:00:00,170.56,170.72,170.06,170.27,5310.0,156.3708,156.5175,155.9124,156.1049,5310.0
2022-04-22 13:30:00,170.18,170.63,170.17,170.29,2693.0,156.0224,156.435,156.0132,156.1232,2693.0
2022-04-22 14:00:00,170.24,170.52,170.15,170.35,3611.0,156.0774,156.3341,155.9949,156.1783,3611.0
2022-04-22 14:30:00,170.29,170.37,169.71,169.84,3427.0,156.1232,156.1966,155.5915,155.7107,3427.0
2022-04-22 15:00:00,169.83,170.27,169.71,170.24,5455.0,155.7015,156.1049,155.5915,156.0774,5455.0
2022-04-22 15:30:00,170.09,170.59,169.35,169.58,42076.0,155.9399,156.3983,155.2614,155.4723,42076.0
2022-04-25 09:30:00,169.98,170.76,169.48,169.67,13282.0,155.839,156.5541,155.3806,155.5548,13282.0
2022-04-25 10:00:00,169.66,170.47,169.64,170.45,11409.0,155.5457,156.2883,155.5273,156.2699,11409.0
2022-04-25 10:30:00,170.66,170.99,169.76,170.02,4899.0,156.4625,156.765,155.6373,155.8757,4899.0
2022-04-25 11:00:00,169.79,170.35,169.69,170.09,6269.0,155.6648,156.1783,155.5732,155.9399,6269.0
2022-04-25 11:30:00,169.86,170.25,169.77,169.96,7898.0,155.729,156.0866,155.6465,155.8207,7898.0
2022-04-25 12:00:00,169.89,170.71,169.84,170.43,9606.0,155.7565,156.5083,155.7107,156.2516,9606.0
2022-04-25 12:30:00,170.74,170.81,170.14,170.2,4919.0,156.5358,156.6,155.9857,156.0407,4919.0
2022-04-25 13:00:00,170.51,171.07,170.06,170.87,10022.0,156.3249,156.8384,155.9124,156.655,10022.0
2022-04-25 13:30:00,171.26,171.26,170.56,170.67,6691.0,157.0126,157.0126,156.3708,156.4716,6691.0
2022-04-25 14:00:00,170.4,171.49,170.4,171.49,3234.0,156.2241,157.2234,156.2241,157.2234,3234.0
2022-04-25 14:30:00,171.51,171.63,171.22,171.37,2573.0,157.2418,157.3518,156.9759,157.1134,2573.0
2022-04-25 15:00:00,170.98,171.81,170.86,171.78,3834.0,156.7558,157.5168,156.6458,157.4893,3834.0
2022-04-25 15:30:00,171.78,172.25,171.73,172.09,22941.0,157.4893,157.9202,157.4435,157.7735,22941.0
2022-04-26 09:30:00,169.56,170.63,169.36,169.44,17950.0,155.454,156.435,155.2706,155.344,17950.0
2022-04-26 10:00:00,169.22,169.72,169.02,169.25,4160.0,155.1423,155.6007,154.9589,155.1698,4160.0
2022-04-26 10:30:00,169.45,169.53,168.58,168.81,7082.0,155.3531,155.4265,154.5555,154.7664,7082.0
2022-04-26 11:00:00,168.56,168.56,167.84,168.02,14549.0,154.5372,154.5372,153.8771,154.0421,14549.0
2022-04-26 11:30:00,168.0,168.28,167.85,167.85,7019.0,154.0238,154.2805,153.8862,153.8862,7019.0
2022-04-26 12:00:00,167.83,168.63,167.79,168.62,6341.0,153.8679,154.6013,153.8312,154.5922,6341.0
2022-04-26 12:30:00,168.63,168.97,168.22,168.97,4997.0,154.6013,154.9131,154.2255,154.9131,4997.0
2022-04-26 13:00:00,168.88,168.88,168.11,168.11,6620.0,154.8305,154.8305,154.1246,154.1246,6620.0
2022-04-26 13:30:00,168.14,168.39,168.0,168.16,4123.0,154.1521,154.3813,154.0238,154.1704,4123.0
2022-04-26 14:00:00,168.15,168.59,168.05,168.3,8323.0,154.1613,154.5647,154.0696,154.2988,8323.0
2022-04-26 14:30:00,168.31,168.48,167.87,168.38,4437.0,154.308,154.4638,153.9046,154.3721,4437.0
2022-04-26 15:00:00,168.46,168.5,167.59,167.86,7872.0,154.4455,154.4822,153.6479,153.8954,7872.0
2022-04-26 15:30:00,167.75,167.79,166.96,166.99,50340.0,153.7946,153.8312,153.0703,153.0978,50340.0
2022-04-27 09:30:00,167.5,169.9,167.5,169.07,22865.0,153.5654,155.7657,153.5654,155.0047,22865.0
2022-04-27 10:00:00,169.11,169.19,168.21,168.27,8981.0,155.0414,155.1148,154.2163,154.2713,8981.0
2022-04-27 10:30:00,168.15,168.91,167.95,168.69,7220.0,154.1613,154.8581,153.9779,154.6564,7220.0
2022-04-27 11:00:00,168.87,169.15,168.38,168.9,6842.0,154.8214,155.0781,154.3721,154.8489,6842.0
2022-04-27 11:30:00,168.95,169.25,168.72,169.12,5832.0,154.8947,155.1698,154.6839,155.0506,5832.0
2022-04-27 12:00:00,168.97,169.79,168.95,169.78,3580.0,154.9131,155.6648,154.8947,155.6557,3580.0
2022-04-27 12:30:00,169.8,169.88,169.52,169.61,11579.0,155.674,155.7474,155.4173,155.4998,11579.0
2022-04-27 13:00:00,169.49,169.65,169.15,169.5,6048.0,155.3898,155.5365,155.0781,155.399,6048.0
2022-04-27 13:30:00,169.5,169.6,169.22,169.59,6551.0,155.399,155.4907,155.1423,155.4815,6551.0
2022-04-27 14:00:00,169.49,169.54,169.09,169.12,4880.0,155.3898,155.4356,155.0231,155.0506,4880.0
2022-04-27 14:30:00,169.28,169.28,168.24,168.24,13534.0,155.1973,155.1973,154.2438,154.2438,13534.0
2022-04-27 15:00:00,168.29,168.5,167.95,168.19,5328.0,154.2896,154.4822,153.9779,154.198,5328.0
2022-04-27 15:30:00,168.3,168.66,168.0,168.1,24486.0,154.2988,154.6289,154.0238,154.1154,24486.0
2022-04-28 09:30:00,170.65,171.24,169.69,170.14,41860.0,156.4533,156.9942,155.5732,155.9857,41860.0
2022-04-28 10:00:00,169.76,170.04,169.17,169.7,18094.0,155.6373,155.894,155.0964,155.5823,18094.0
2022-04-28 10:30:00,169.4,170.21,169.3,170.21,9216.0,155.3073,156.0499,155.2156,156.0499,9216.0
2022-04-28 11:00:00,170.28,171.05,170.18,171.05,13029.0,156.1141,156.82,156.0224,156.82,13029.0
2022-04-28 11:30:00,171.12,171.23,170.7,171.12,12528.0,156.8842,156.985,156.4991,156.8842,12528.0
2022-04-28 12:00:00,171.08,171.87,171.0,171.87,7607.0,156.8475,157.5718,156.7742,157.5718,7607.0
2022-04-28 12:30:00,171.83,172.67,171.75,172.67,9399.0,157.5351,158.3053,157.4618,158.3053,9399.0
2022-04-28 13:00:00,172.53,172.69,172.2,172.47,5873.0,158.1769,158.3236,157.8744,158.1219,5873.0
2022-04-28 13:30:00,172.5,172.68,172.38,172.59,4712.0,158.1494,158.3144,158.0394,158.2319,4712.0
2022-04-28 14:00:00,172.7,173.26,172.7,173.11,16406.0,158.3328,158.8462,158.3328,158.7086,16406.0
2022-04-28 14:30:00,173.06,173.62,173.06,173.44,8241.0,158.6628,159.1762,158.6628,159.0112,8241.0
2022-04-28 15:00:00,173.35,173.82,173.32,173.51,12422.0,158.9287,159.3596,158.9012,159.0754,12422.0
2022-04-28 15:30:00,173.35,173.57,172.81,173.04,35707.0,158.9287,159.1304,158.4336,158.6445,35707.0
2022-04-29 09:30:00,172.89,174.0,172.89,173.96,6237.0,158.5069,159.5246,158.5069,159.4879,6237.0
2022-04-29 10:00:00,174.44,174.72,173.68,173.68,4712.0,159.928,160.1847,159.2312,159.2312,4712.0
2022-04-29 10:30:00,173.34,173.69,173.09,173.68,4674.0,158.9195,159.2404,158.6903,159.2312,4674.0
2022-04-29 11:00:00,173.59,173.77,173.47,173.56,2523.0,159.1487,159.3137,159.0387,159.1212,2523.0
2022-04-29 11:30:00,173.52,174.07,173.47,173.59,7737.0,159.0845,159.5888,159.0387,159.1487,7737.0
2022-04-29 12:00:00,173.34,173.34,172.81,172.93,4907.0,158.9195,158.9195,158.4336,158.5436,4907.0
2022-04-29 12:30:00,172.92,173.12,172.49,172.49,2726.0,158.5345,158.7178,158.1402,158.1402,2726.0
2022-04-29 13:00:00,172.5,173.37,172.5,173.03,8365.0,158.1494,158.947,158.1494,158.6353,8365.0
2022-04-29 13:30:00,173.16,173.16,172.56,172.56,3968.0,158.7545,158.7545,158.2044,158.2044,3968.0
2022-04-29 14:00:00,172.53,172.53,172.19,172.43,2781.0,158.1769,158.1769,157.8652,158.0852,2781.0
2022-04-29 14:30:00,172.23,172.39,171.88,171.97,2875.0,157.9019,158.0485,157.581,157.6635,2875.0
2022-04-29 15:00:00,172.05,172.14,171.8,171.8,8428.0,157.7368,157.8193,157.5076,157.5076,8428.0
2022-04-29 15:30:00,171.75,171.9,170.77,170.95,21410.0,157.4618,157.5993,156.5633,156.7283,21410.0
2022-05-02 09:30:00,170.37,171.0,169.72,170.66,17815.0,156.1966,156.7742,155.6007,156.4625,17815.0
2022-05-02 10:00:00,170.54,170.85,169.97,170.47,9789.0,156.3524,156.6367,155.8299,156.2883,9789.0
2022-05-02 10:30:00,170.87,170.99,170.19,170.19,3404.0,156.655,156.765,156.0316,156.0316,3404.0
2022-05-02 11:00:00,170.19,170.19,169.36,169.36,6267.0,156.0316,156.0316,155.2706,155.2706,6267.0
2022-05-02 11:30:00,169.45,169.88,169.41,169.73,2951.0,155.3531,155.7474,155.3165,155.6098,2951.0
2022-05-02 12:00:00,169.92,169.99,169.41,169.58,3170.0,155.784,155.8482,155.3165,155.4723,3170.0
2022-05-02 12:30:00,169.84,169.9,169.2,169.28,4943.0,155.7107,155.7657,155.1239,155.1973,4943.0
2022-05-02 13:00:00,169.38,169.57,169.06,169.21,13249.0,155.289,155.4631,154.9956,155.1331,13249.0
2022-05-02 13:30:00,169.35,169.41,168.72,168.91,3740.0,155.2614,155.3165,154.6839,154.8581,3740.0
2022-05-02 14:00:00,168.81,169.23,168.43,168.67,4568.0,154.7664,155.1514,154.418,154.638,4568.0
2022-05-02 14:30:00,168.56,168.91,168.34,168.52,5293.0,154.5372,154.8581,154.3355,154.5005,5293.0
2022-05-02 15:00:00,168.74,170.16,168.62,169.93,8577.0,154.7022,156.0041,154.5922,155.7932,8577.0
2022-05-02 15:30:00,170.13,170.82,170.11,170.71,23212.0,155.9766,156.6092,155.9582,156.5083,23212.0
2022-05-03 09:30:00,170.7,171.59,170.7,171.28,22602.0,156.4991,157.3151,156.4991,157.0309,22602.0
2022-05-03 10:00:00,171.18,171.51,170.91,171.51,4759.0,156.9392,157.2418,156.6917,157.2418,4759.0
2022-05-03 10:30:00,171.8,172.04,171.36,171.82,3271.0,157.5076,157.7277,157.1042,157.526,3271.0
2022-05-03 11:00:00,171.85,172.29,171.72,172.08,9708.0,157.5535,157.9569,157.4343,157.7643,9708.0
2022-05-03 11:30:00,172.03,172.32,171.96,172.32,3563.0,157.7185,157.9844,157.6543,157.9844,3563.0
2022-05-03 12:00:00,172.27,172.58,171.77,172.02,6523.0,157.9385,158.2227,157.4801,157.7093,6523.0
2022-05-03 12:30:00,171.97,172.21,171.87,172.13,2769.0,157.6635,157.8835,157.5718,157.8102,2769.0
2022-05-03 13:00:00,172.22,172.74,172.21,172.31,8300.0,157.8927,158.3694,157.8835,157.9752,8300.0
2022-05-03 13:30:00,172.32,172.74,172.31,172.46,2882.0,157.9844,158.3694,157.9752,158.1127,2882.0
2022-05-03 14:00:00,172.41,172.41,171.74,171.82,7975.0,158.0669,158.0669,157.4526,157.526,7975.0
2022-05-03 14:30:00,172.0,172.54,171.74,172.54,4649.0,157.691,158.1861,157.4526,158.1861,4649.0
2022-05-03 15:00:00,172.49,172.62,172.21,172.39,7434.0,158.1402,158.2594,157.8835,158.0485,7434.0
2022-05-03 15:30:00,172.42,172.5,171.89,172.14,21247.0,158.076,158.1494,157.5901,157.8193,21247.0
2022-05-04 09:30:00,172.02,172.52,171.58,172.03,14674.0,157.7093,158.1677,157.3059,157.7185,14674.0
2022-05-04 10:00:00,171.84,171.84,171.41,171.72,3470.0,157.5443,157.5443,157.1501,157.4343,3470.0
2022-05-04 10:30:00,171.54,171.78,171.3,171.71,2328.0,157.2693,157.4893,157.0492,157.4251,2328.0
2022-05-04 11:00:00,171.54,171.6,170.7,170.78,13781.0,157.2693,157.3243,156.4991,156.5725,13781.0
2022-05-04 11:30:00,170.9,171.15,170.82,171.15,7815.0,156.6825,156.9117,156.6092,156.9117,7815.0
2022-05-04 12:00:00,170.9,171.34,170.9,171.34,2300.0,156.6825,157.0859,156.6825,157.0859,2300.0
2022-05-04 12:30:00,171.45,171.63,171.35,171.58,2691.0,157.1867,157.3518,157.0951,157.3059,2691.0
2022-05-04 13:00:00,171.64,171.71,171.19,171.23,4519.0,157.3609,157.4251,156.9484,156.985,4519.0
2022-05-04 13:30:00,171.26,171.54,171.14,171.48,3008.0,157.0126,157.2693,156.9025,157.2142,3008.0
2022-05-04 14:00:00,171.79,172.01,171.14,172.0,6380.0,157.4985,157.7002,156.9025,157.691,6380.0
2022-05-04 14:30:00,171.84,173.54,170.76,173.4,9501.0,157.5443,159.1029,156.5541,158.9745,9501.0
2022-05-04 15:00:00,173.81,174.57,173.49,174.57,18892.0,159.3504,160.0472,159.057,160.0472,18892.0
2022-05-04 15:30:00,174.48,175.14,174.48,174.81,34152.0,159.9647,160.5698,159.9647,160.2672,34152.0
2022-05-05 09:30:00,173.48,173.83,172.31,172.7,15660.0,159.0479,159.3687,157.9752,158.3328,15660.0
2022-05-05 10:00:00,172.5,172.5,171.72,171.88,17568.0,158.1494,158.1494,157.4343,157.581,17568.0
2022-05-05 10:30:00,171.58,171.92,171.01,171.38,11826.0,157.3059,157.6176,156.7833,157.1226,11826.0
2022-05-05 11:00:00,171.53,171.54,170.3,170.58,17478.0,157.2601,157.2693,156.1324,156.3891,17478.0
2022-05-05 11:30:00,170.74,170.96,169.58,169.61,25808.0,156.5358,156.7375,155.4723,155.4998,25808.0
2022-05-05 12:00:00,169.49,170.15,169.24,169.83,9517.0,155.3898,155.9949,155.1606,155.7015,9517.0
2022-05-05 12:30:00,169.95,169.96,169.3,169.89,10149.0,155.8115,155.8207,155.2156,155.7565,10149.0
2022-05-05 13:00:00,169.97,170.33,169.65,169.92,13436.0,155.8299,156.1599,155.5365,155.784,13436.0
2022-05-05 13:30:00,169.84,170.24,169.45,169.68,9156.0,155.7107,156.0774,155.3531,155.564,9156.0
2022-05-05 14:00:00,169.67,170.14,169.44,169.58,6187.0,155.5548,155.9857,155.344,155.4723,6187.0
2022-05-05 14:30:00,169.32,169.86,169.25,169.5,5087.0,155.2339,155.729,155.1698,155.399,5087.0
2022-05-05 15:00:00,169.69,169.69,168.91,169.07,14166.0,155.5732,155.5732,154.8581,155.0047,14166.0
2022-05-05 15:30:00,168.9,170.14,168.9,170.1,55340.0,154.8489,155.9857,154.8489,155.9491,55340.0
2022-05-06 09:30:00,173.08,173.44,171.46,171.62,38737.0,158.6811,159.0112,157.1959,157.3426,38737.0
2022-05-06 10:00:00,171.56,172.64,171.52,172.42,13212.0,157.2876,158.2777,157.2509,158.076,13212.0
2022-05-06 10:30:00,172.36,173.22,171.99,172.95,11930.0,158.021,158.8095,157.6818,158.562,11930.0
2022-05-06 11:00:00,173.0,173.56,172.59,173.54,6333.0,158.6078,159.1212,158.2319,159.1029,6333.0
2022-05-06 11:30:00,173.53,173.53,172.6,172.71,10382.0,159.0937,159.0937,158.2411,158.3419,10382.0
2022-05-06 12:00:00,172.76,173.57,172.7,173.55,25167.0,158.3878,159.1304,158.3328,159.112,25167.0
2022-05-06 12:30:00,173.34,174.11,173.28,174.03,15409.0,158.9195,159.6255,158.8645,159.5521,15409.0
2022-05-06 13:00:00,173.96,174.31,173.42,173.65,8848.0,159.4879,159.8088,158.9929,159.2037,8848.0
2022-05-06 13:30:00,173.81,174.09,173.26,173.4,6689.0,159.3504,159.6071,158.8462,158.9745,6689.0
2022-05-06 14:00:00,173.25,173.46,172.73,173.13,9016.0,158.837,159.0295,158.3603,158.727,9016.0
2022-05-06 14:30:00,173.03,173.49,172.64,173.01,12690.0,158.6353,159.057,158.2777,158.617,12690.0
2022-05-06 15:00:00,173.02,173.1,172.73,172.88,7015.0,158.6261,158.6995,158.3603,158.4978,7015.0
2022-05-06 15:30:00,172.95,173.84,172.85,173.33,21703.0,158.562,159.3779,158.4703,158.9103,21703.0
2022-05-09 09:30:00,170.49,171.4,170.32,171.09,20935.0,156.3066,157.1409,156.1508,156.8567,20935.0
2022-05-09 10:00:00,170.86,171.12,170.1,170.1,15489.0,156.6458,156.8842,155.9491,155.9491,15489.0
2022-05-09 10:30:00,170.09,170.25,169.11,169.24,55521.0,155.9399,156.0866,155.0414,155.1606,55521.0
2022-05-09 11:00:00,169.11,169.35,168.93,168.99,14629.0,155.0414,155.2614,154.8764,154.9314,14629.0
2022-05-09 11:30:00,168.91,169.38,168.73,169.19,18919.0,154.8581,155.289,154.693,155.1148,18919.0
2022-05-09 12:00:00,169.19,169.85,168.98,169.75,29230.0,155.1148,155.7199,154.9222,155.6282,29230.0
2022-05-09 12:30:00,169.67,169.9,168.87,168.9,9335.0,155.5548,155.7657,154.8214,154.8489,9335.0
2022-05-09 13:00:00,168.82,169.03,168.65,169.03,12236.0,154.7755,154.9681,154.6197,154.9681,12236.0
2022-05-09 13:30:00,169.02,169.13,168.45,168.69,6836.0,154.9589,155.0598,154.4363,154.6564,6836.0
2022-05-09 14:00:00,168.78,168.97,168.36,168.42,8952.0,154.7389,154.9131,154.3538,154.4088,8952.0
2022-05-09 14:30:00,168.52,169.15,168.38,169.15,9172.0,154.5005,155.0781,154.3721,155.0781,9172.0
2022-05-09 15:00:00,169.08,169.38,168.59,168.72,10352.0,155.0139,155.289,154.5647,154.6839,10352.0
2022-05-09 15:30:00,168.73,168.85,168.25,168.5,34090.0,154.693,154.803,154.253,154.4822,34090.0
2022-05-10 09:30:00,168.85,169.7,167.76,168.2,29102.0,154.803,155.5823,153.8037,154.2071,29102.0
2022-05-10 10:00:00,168.34,168.89,167.76,167.85,14947.0,154.3355,154.8397,153.8037,153.8862,14947.0
2022-05-10 10:30:00,167.99,167.99,166.91,167.13,9602.0,154.0146,154.0146,153.0244,153.2261,9602.0
2022-05-10 11:00:00,167.05,167.19,165.84,166.15,45646.0,153.1528,153.2811,152.0435,152.3277,45646.0
2022-05-10 11:30:00,166.16,166.63,165.77,165.84,16231.0,152.3368,152.7677,151.9793,152.0435,16231.0
2022-05-10 12:00:00,165.96,166.32,165.4,165.4,6604.0,152.1535,152.4835,151.6401,151.6401,6604.0
2022-05-10 12:30:00,165.45,165.83,165.21,165.21,8625.0,151.6859,152.0343,151.4659,151.4659,8625.0
2022-05-10 13:00:00,165.41,165.92,165.38,165.86,5372.0,151.6492,152.1168,151.6217,152.0618,5372.0
2022-05-10 13:30:00,166.03,166.98,166.03,166.98,4283.0,152.2176,153.0886,152.2176,153.0886,4283.0
2022-05-10 14:00:00,166.92,166.92,166.11,166.35,4708.0,153.0336,153.0336,152.291,152.511,4708.0
2022-05-10 14:30:00,166.42,166.77,166.26,166.44,8687.0,152.5752,152.8961,152.4285,152.5935,8687.0
2022-05-10 15:00:00,166.66,166.83,166.08,166.12,8376.0,152.7952,152.9511,152.2635,152.3002,8376.0
2022-05-10 15:30:00,166.04,166.41,165.9,166.3,33619.0,152.2268,152.566,152.0985,152.4652,33619.0
2022-05-11 09:30:00,161.45,161.99,159.63,161.0,49860.0,148.0187,148.5137,146.3501,147.6061,49860.0
2022-05-11 10:00:00,160.74,162.27,160.74,161.99,21307.0,147.3677,148.7704,147.3677,148.5137,21307.0
2022-05-11 10:30:00,161.86,162.14,161.28,161.69,10218.0,148.3946,148.6513,147.8628,148.2387,10218.0
2022-05-11 11:00:00,161.59,161.72,161.11,161.7,10532.0,148.147,148.2662,147.7069,148.2479,10532.0
2022-05-11 11:30:00,161.72,162.08,161.47,161.47,11083.0,148.2662,148.5963,148.037,148.037,11083.0
2022-05-11 12:00:00,161.46,161.75,161.15,161.27,11800.0,148.0278,148.2937,147.7436,147.8536,11800.0
2022-05-11 12:30:00,161.01,161.03,160.25,160.25,13678.0,147.6153,147.6336,146.9185,146.9185,13678.0
2022-05-11 13:00:00,160.21,160.25,158.63,158.85,30600.0,146.8818,146.9185,145.4333,145.635,30600.0
2022-05-11 13:30:00,158.73,158.88,157.76,157.76,34407.0,145.5249,145.6625,144.6356,144.6356,34407.0
2022-05-11 14:00:00,157.9,158.68,157.82,158.12,20395.0,144.764,145.4791,144.6907,144.9657,20395.0
2022-05-11 14:30:00,158.11,158.63,158.03,158.31,14438.0,144.9565,145.4333,144.8832,145.1399,14438.0
2022-05-11 15:00:00,158.28,158.42,157.46,157.49,30505.0,145.1124,145.2407,144.3606,144.3881,30505.0
2022-05-11 15:30:00,157.47,157.62,157.05,157.15,45600.0,144.3698,144.5073,143.9847,144.0764,45600.0
2022-05-12 09:30:00,157.2,158.9,157.2,158.58,52849.0,144.1222,145.6808,144.1222,145.3874,52849.0
2022-05-12 10:00:00,158.68,159.44,158.17,158.88,58759.0,145.4791,146.1759,145.0115,145.6625,58759.0
2022-05-12 10:30:00,158.83,159.15,158.5,159.02,36107.0,145.6166,145.91,145.3141,145.7908,36107.0
2022-05-12 11:00:00,159.09,159.7,158.82,158.87,25949.0,145.855,146.4143,145.6075,145.6533,25949.0
2022-05-12 11:30:00,158.9,158.94,157.94,157.97,19572.0,145.6808,145.7175,144.8007,144.8282,19572.0
2022-05-12 12:00:00,157.95,157.98,157.16,157.97,25540.0,144.8098,144.8373,144.0856,144.8282,25540.0
2022-05-12 12:30:00,157.97,158.73,157.93,158.28,16677.0,144.8282,145.5249,144.7915,145.1124,16677.0
2022-05-12 13:00:00,158.23,158.52,157.69,157.8,12028.0,145.0665,145.3324,144.5715,144.6723,12028.0
2022-05-12 13:30:00,157.69,157.91,157.16,157.37,11393.0,144.5715,144.7732,144.0856,144.2781,11393.0
2022-05-12 14:00:00,157.47,157.58,157.1,157.48,10117.0,144.3698,144.4706,144.0305,144.3789,10117.0
2022-05-12 14:30:00,157.46,157.66,156.98,156.99,9650.0,144.3606,144.544,143.9205,143.9297,9650.0
2022-05-12 15:00:00,157.06,158.32,156.96,157.78,15764.0,143.9939,145.1491,143.9022,144.654,15764.0
2022-05-12 15:30:00,157.91,158.65,157.87,158.51,50099.0,144.7732,145.4516,144.7365,145.3232,50099.0
2022-05-13 09:30:00,159.95,161.03,159.63,160.5,27122.0,146.6435,147.6336,146.3501,147.1477,27122.0
2022-05-13 10:00:00,160.72,161.75,160.72,161.75,16037.0,147.3494,148.2937,147.3494,148.2937,16037.0
2022-05-13 10:30:00,161.51,161.75,161.12,161.36,6311.0,148.0737,148.2937,147.7161,147.9362,6311.0
2022-05-13 11:00:00,161.29,161.78,161.14,161.73,7557.0,147.872,148.3212,147.7345,148.2754,7557.0
2022-05-13 11:30:00,161.84,161.91,161.54,161.74,7843.0,148.3762,148.4404,148.1012,148.2845,7843.0
2022-05-13 12:00:00,161.81,162.12,161.81,161.99,10797.0,148.3487,148.6329,148.3487,148.5137,10797.0
2022-05-13 12:30:00,162.04,162.13,161.5,161.73,4790.0,148.5596,148.6421,148.0645,148.2754,4790.0
2022-05-13 13:00:00,161.75,161.79,161.38,161.39,8873.0,148.2937,148.3304,147.9545,147.9637,8873.0
2022-05-13 13:30:00,161.42,161.54,160.96,161.03,7352.0,147.9912,148.1012,147.5694,147.6336,7352.0
2022-05-13 14:00:00,160.96,160.97,160.63,160.65,6352.0,147.5694,147.5786,147.2669,147.2852,6352.0
2022-05-13 14:30:00,160.75,161.35,160.75,161.35,7673.0,147.3769,147.927,147.3769,147.927,7673.0
2022-05-13 15:00:00,161.28,161.69,161.28,161.68,9678.0,147.8628,148.2387,147.8628,148.2295,9678.0
2022-05-13 15:30:00,161.66,161.71,161.12,161.35,34755.0,148.2112,148.257,147.7161,147.927,34755.0
2022-05-16 09:30:00,159.43,160.01,158.65,158.8,21930.0,146.1667,146.6985,145.4516,145.5891,21930.0
2022-05-16 10:00:00,158.96,159.22,158.71,159.22,8460.0,145.7358,145.9742,145.5066,145.9742,8460.0
2022-05-16 10:30:00,159.25,159.25,158.19,158.19,8930.0,146.0017,146.0017,145.0299,145.0299,8930.0
2022-05-16 11:00:00,158.06,158.7,157.95,158.58,14245.0,144.9107,145.4974,144.8098,145.3874,14245.0
2022-05-16 11:30:00,158.68,159.54,158.41,159.53,6209.0,145.4791,146.2676,145.2316,146.2584,6209.0
2022-05-16 12:00:00,159.52,159.59,158.93,159.02,10626.0,146.2492,146.3134,145.7083,145.7908,10626.0
2022-05-16 12:30:00,158.91,159.34,158.81,159.06,4495.0,145.69,146.0842,145.5983,145.8275,4495.0
2022-05-16 13:00:00,159.09,159.55,158.95,159.54,6499.0,145.855,146.2767,145.7266,146.2676,6499.0
2022-05-16 13:30:00,159.59,159.71,159.4,159.4,3911.0,146.3134,146.4234,146.1392,146.1392,3911.0
2022-05-16 14:00:00,159.46,159.87,159.37,159.84,5962.0,146.1942,146.5701,146.1117,146.5426,5962.0
2022-05-16 14:30:00,160.02,160.02,159.67,159.86,3437.0,146.7076,146.7076,146.3867,146.5609,3437.0
2022-05-16 15:00:00,159.87,160.01,159.33,159.46,8230.0,146.5701,146.6985,146.075,146.1942,8230.0
2022-05-16 15:30:00,159.42,159.51,159.09,159.22,18198.0,146.1575,146.2401,145.855,145.9742,18198.0
2022-05-17 09:30:00,159.13,160.22,158.99,159.15,36552.0,145.8917,146.891,145.7633,145.91,36552.0
2022-05-17 10:00:00,159.18,159.82,158.99,159.38,14203.0,145.9375,146.5243,145.7633,146.1209,14203.0
2022-05-17 10:30:00,159.33,159.57,158.92,158.97,7913.0,146.075,146.2951,145.6991,145.745,7913.0
2022-05-17 11:00:00,159.19,159.52,159.13,159.35,11186.0,145.9467,146.2492,145.8917,146.0934,11186.0
2022-05-17 11:30:00,159.32,159.62,159.32,159.55,5223.0,146.0659,146.3409,146.0659,146.2767,5223.0
2022-05-17 12:00:00,159.5,159.62,159.17,159.49,4561.0,146.2309,146.3409,145.9283,146.2217,4561.0
2022-05-17 12:30:00,159.41,159.68,159.4,159.54,7234.0,146.1484,146.3959,146.1392,146.2676,7234.0
2022-05-17 13:00:00,159.51,159.71,159.34,159.59,4452.0,146.2401,146.4234,146.0842,146.3134,4452.0
2022-05-17 13:30:00,159.64,159.79,159.54,159.6,2561.0,146.3592,146.4968,146.2676,146.3226,2561.0
2022-05-17 14:00:00,159.5,159.86,158.94,159.25,11366.0,146.2309,146.5609,145.7175,146.0017,11366.0
2022-05-17 14:30:00,159.31,159.97,159.14,159.85,16374.0,146.0567,146.6618,145.9008,146.5518,16374.0
2022-05-17 15:00:00,159.83,160.06,159.79,159.9,9967.0,146.5334,146.7443,146.4968,146.5976,9967.0
2022-05-17 15:30:00,159.91,160.1,159.78,159.98,33070.0,146.6068,146.781,146.4876,146.671,33070.0
2022-05-18 09:30:00,158.44,158.76,158.08,158.34,17019.0,145.2591,145.5525,144.929,145.1674,17019.0
2022-05-18 10:00:00,158.49,158.6,158.14,158.19,9955.0,145.3049,145.4058,144.984,145.0299,9955.0
2022-05-18 10:30:00,158.16,158.21,157.76,158.18,22882.0,145.0024,145.0482,144.6356,145.0207,22882.0
2022-05-18 11:00:00,158.08,158.09,157.27,157.27,6010.0,144.929,144.9382,144.1864,144.1864,6010.0
2022-05-18 11:30:00,157.28,157.3,156.81,156.81,8958.0,144.1956,144.2139,143.7647,143.7647,8958.0
2022-05-18 12:00:00,156.81,156.84,156.49,156.49,6601.0,143.7647,143.7922,143.4713,143.4713,6601.0
2022-05-18 12:30:00,156.59,157.1,156.58,157.06,6607.0,143.563,144.0305,143.5538,143.9939,6607.0
2022-05-18 13:00:00,157.08,157.08,156.29,156.35,10967.0,144.0122,144.0122,143.2879,143.3429,10967.0
2022-05-18 13:30:00,156.36,156.47,156.06,156.06,14077.0,143.3521,143.453,143.0771,143.0771,14077.0
2022-05-18 14:00:00,156.15,156.15,155.9,156.04,10427.0,143.1596,143.1596,142.9304,143.0587,10427.0
2022-05-18 14:30:00,156.07,156.11,155.66,155.67,17557.0,143.0862,143.1229,142.7103,142.7195,17557.0
2022-05-18 15:00:00,155.75,155.94,155.4,155.43,31569.0,142.7929,142.9671,142.472,142.4995,31569.0
2022-05-18 15:30:00,155.41,155.73,155.27,155.49,75743.0,142.4811,142.7745,142.3528,142.5545,75743.0
2022-05-19 09:30:00,155.26,156.42,155.25,155.8,36021.0,142.3436,143.4071,142.3345,142.8387,36021.0
2022-05-19 10:00:00,155.8,156.79,155.76,156.52,43731.0,142.8387,143.7463,142.802,143.4988,43731.0
2022-05-19 10:30:00,156.35,156.69,156.25,156.47,13452.0,143.3429,143.6547,143.2513,143.453,13452.0
2022-05-19 11:00:00,156.57,156.59,155.97,156.3,8010.0,143.5446,143.563,142.9946,143.2971,8010.0
2022-05-19 11:30:00,156.39,157.08,156.39,156.84,11276.0,143.3796,144.0122,143.3796,143.7922,11276.0
2022-05-19 12:00:00,156.78,157.1,156.56,156.72,6435.0,143.7372,144.0305,143.5355,143.6822,6435.0
2022-05-19 12:30:00,156.56,156.75,156.08,156.49,12329.0,143.5355,143.7097,143.0954,143.4713,12329.0
2022-05-19 13:00:00,156.46,156.65,156.18,156.59,16128.0,143.4438,143.618,143.1871,143.563,16128.0
2022-05-19 13:30:00,156.43,157.12,156.41,157.06,16802.0,143.4163,144.0489,143.398,143.9939,16802.0
2022-05-19 14:00:00,157.03,157.07,156.37,156.55,18556.0,143.9664,144.003,143.3613,143.5263,18556.0
2022-05-19 14:30:00,156.44,156.81,156.29,156.5,49161.0,143.4255,143.7647,143.2879,143.4805,49161.0
2022-05-19 15:00:00,156.64,156.99,156.11,156.2,38500.0,143.6088,143.9297,143.1229,143.2054,38500.0
2022-05-19 15:30:00,156.15,156.33,155.64,155.89,89753.0,143.1596,143.3246,142.692,142.9212,89753.0
2022-05-20 09:30:00,159.19,160.03,159.19,159.4,29633.0,145.9467,146.7168,145.9467,146.1392,29633.0
2022-05-20 10:00:00,159.4,159.5,158.72,158.81,30498.0,146.1392,146.2309,145.5158,145.5983,30498.0
2022-05-20 10:30:00,158.78,158.91,158.2,158.21,13147.0,145.5708,145.69,145.039,145.0482,13147.0
2022-05-20 11:00:00,158.14,158.32,157.71,158.08,15574.0,144.984,145.1491,144.5898,144.929,15574.0
2022-05-20 11:30:00,158.09,158.3,157.73,157.96,20244.0,144.9382,145.1307,144.6081,144.819,20244.0
2022-05-20 12:00:00,157.96,157.96,157.34,157.42,16752.0,144.819,144.819,144.2506,144.3239,16752.0
2022-05-20 12:30:00,157.47,157.59,156.8,156.96,12635.0,144.3698,144.4798,143.7555,143.9022,12635.0
2022-05-20 13:00:00,156.92,156.98,156.3,156.3,16518.0,143.8655,143.9205,143.2971,143.2971,16518.0
2022-05-20 13:30:00,156.21,157.18,156.18,156.77,22535.0,143.2146,144.1039,143.1871,143.728,22535.0
2022-05-20 14:00:00,156.91,156.91,156.46,156.7,14355.0,143.8564,143.8564,143.4438,143.6638,14355.0
2022-05-20 14:30:00,156.73,157.34,156.53,157.15,15920.0,143.6913,144.2506,143.508,144.0764,15920.0
2022-05-20 15:00:00,157.18,157.75,156.87,157.75,17095.0,144.1039,144.6265,143.8197,144.6265,17095.0
2022-05-20 15:30:00,157.7,158.75,157.6,158.72,77627.0,144.5806,145.5433,144.489,145.5158,77627.0
2022-05-23 09:30:00,161.22,161.23,160.28,160.74,12967.0,147.8078,147.817,146.946,147.3677,12967.0
2022-05-23 10:00:00,160.67,161.1,160.48,160.94,15854.0,147.3036,147.6978,147.1294,147.5511,15854.0
2022-05-23 10:30:00,161.17,161.53,160.92,161.3,62815.0,147.762,148.092,147.5328,147.8811,62815.0
2022-05-23 11:00:00,161.25,161.78,161.25,161.78,7727.0,147.8353,148.3212,147.8353,148.3212,7727.0
2022-05-23 11:30:00,161.7,162.23,161.7,161.99,3363.0,148.2479,148.7338,148.2479,148.5137,3363.0
2022-05-23 12:00:00,161.91,162.27,161.83,161.88,6730.0,148.4404,148.7704,148.3671,148.4129,6730.0
2022-05-23 12:30:00,161.73,161.97,161.56,161.56,4141.0,148.2754,148.4954,148.1195,148.1195,4141.0
2022-05-23 13:00:00,161.65,161.71,161.2,161.47,12938.0,148.202,148.257,147.7895,148.037,12938.0
2022-05-23 13:30:00,161.39,161.75,161.39,161.66,6067.0,147.9637,148.2937,147.9637,148.2112,6067.0
2022-05-23 14:00:00,161.75,161.92,161.53,161.7,9013.0,148.2937,148.4496,148.092,148.2479,9013.0
2022-05-23 14:30:00,161.61,161.82,161.41,161.41,3141.0,148.1654,148.3579,147.982,147.982,3141.0
2022-05-23 15:00:00,161.54,161.75,161.2,161.3,10403.0,148.1012,148.2937,147.7895,147.8811,10403.0
2022-05-23 15:30:00,161.35,161.6,161.15,161.39,19770.0,147.927,148.1562,147.7436,147.9637,19770.0
2022-05-24 09:30:00,160.44,161.05,160.32,160.41,12611.0,147.0927,147.6519,146.9827,147.0652,12611.0
2022-05-24 10:00:00,160.35,160.46,160.04,160.37,8893.0,147.0102,147.111,146.726,147.0285,8893.0
2022-05-24 10:30:00,160.23,160.48,159.88,160.1,7936.0,146.9002,147.1294,146.5793,146.781,7936.0
2022-05-24 11:00:00,160.08,160.25,159.7,159.85,13910.0,146.7626,146.9185,146.4143,146.5518,13910.0
2022-05-24 11:30:00,159.88,160.46,159.68,160.33,22843.0,146.5793,147.111,146.3959,146.9918,22843.0
2022-05-24 12:00:00,160.14,160.83,160.04,160.53,8449.0,146.8176,147.4502,146.726,147.1752,8449.0
2022-05-24 12:30:00,160.41,160.41,160.06,160.27,3803.0,147.0652,147.0652,146.7443,146.9368,3803.0
2022-05-24 13:00:00,160.14,160.27,159.91,160.27,3082.0,146.8176,146.9368,146.6068,146.9368,3082.0
2022-05-24 13:30:00,160.15,160.72,160.14,160.57,8261.0,146.8268,147.3494,146.8176,147.2119,8261.0
2022-05-24 14:00:00,160.38,160.99,160.3,160.71,9725.0,147.0377,147.5969,146.9643,147.3402,9725.0
2022-05-24 14:30:00,160.65,160.83,159.93,160.15,5394.0,147.2852,147.4502,146.6251,146.8268,5394.0
2022-05-24 15:00:00,160.28,160.48,160.24,160.38,4888.0,146.946,147.1294,146.9093,147.0377,4888.0
2022-05-24 15:30:00,160.45,161.13,160.44,160.67,25248.0,147.1019,147.7253,147.0927,147.3036,25248.0
2022-05-25 09:30:00,159.65,161.17,159.65,160.74,13358.0,146.3684,147.762,146.3684,147.3677,13358.0
2022-05-25 10:00:00,160.62,161.36,160.58,161.36,7214.0,147.2577,147.9362,147.221,147.9362,7214.0
2022-05-25 10:30:00,161.27,161.6,161.17,161.34,6745.0,147.8536,148.1562,147.762,147.9178,6745.0
2022-05-25 11:00:00,161.35,161.53,161.08,161.19,15541.0,147.927,148.092,147.6794,147.7803,15541.0
2022-05-25 11:30:00,161.05,161.05,160.72,160.79,4200.0,147.6519,147.6519,147.3494,147.4136,4200.0
2022-05-25 12:00:00,160.9,161.0,160.3,160.33,3748.0,147.5144,147.6061,146.9643,146.9918,3748.0
2022-05-25 12:30:00,160.48,160.64,160.32,160.61,3894.0,147.1294,147.276,146.9827,147.2485,3894.0
2022-05-25 13:00:00,160.54,160.59,160.27,160.44,8148.0,147.1844,147.2302,146.9368,147.0927,8148.0
2022-05-25 13:30:00,160.49,160.72,160.46,160.58,3339.0,147.1385,147.3494,147.111,147.221,3339.0
2022-05-25 14:00:00,160.85,161.17,160.23,161.17,20581.0,147.4686,147.762,146.9002,147.762,20581.0
2022-05-25 14:30:00,161.17,161.51,161.08,161.42,12053.0,147.762,148.0737,147.6794,147.9912,12053.0
2022-05-25 15:00:00,161.43,161.88,161.4,161.66,12968.0,148.0003,148.4129,147.9728,148.2112,12968.0
2022-05-25 15:30:00,161.67,161.8,160.95,161.03,22585.0,148.2204,148.3395,147.5603,147.6336,22585.0
2022-05-26 09:30:00,164.0,164.98,163.7,164.42,15275.0,150.3565,151.255,150.0815,150.7416,15275.0
2022-05-26 10:00:00,164.61,165.1,164.4,165.04,27467.0,150.9158,151.365,150.7232,151.31,27467.0
2022-05-26 10:30:00,164.9,165.22,164.69,165.22,14335.0,151.1817,151.475,150.9891,151.475,14335.0
2022-05-26 11:00:00,165.22,165.68,165.18,165.34,11376.0,151.475,151.8968,151.4384,151.585,11376.0
2022-05-26 11:30:00,165.33,165.62,165.1,165.58,13259.0,151.5759,151.8418,151.365,151.8051,13259.0
2022-05-26 12:00:00,165.52,165.86,165.49,165.8,4106.0,151.7501,152.0618,151.7226,152.0068,4106.0
2022-05-26 12:30:00,165.92,166.02,165.85,165.92,4613.0,152.1168,152.2085,152.0526,152.1168,4613.0
2022-05-26 13:00:00,165.92,166.1,165.67,165.79,7145.0,152.1168,152.2818,151.8876,151.9976,7145.0
2022-05-26 13:30:00,165.79,165.97,165.69,165.7,3556.0,151.9976,152.1626,151.9059,151.9151,3556.0
2022-05-26 14:00:00,165.79,165.98,165.78,165.93,7636.0,151.9976,152.1718,151.9884,152.126,7636.0
2022-05-26 14:30:00,165.95,165.97,165.52,165.81,4733.0,152.1443,152.1626,151.7501,152.0159,4733.0
2022-05-26 15:00:00,165.7,165.77,165.41,165.7,9306.0,151.9151,151.9793,151.6492,151.9151,9306.0
2022-05-26 15:30:00,165.7,166.0,165.44,165.46,19503.0,151.9151,152.1901,151.6767,151.6951,19503.0
2022-05-27 09:30:00,165.42,165.79,165.23,165.79,14734.0,151.6584,151.9976,151.4842,151.9976,14734.0
2022-05-27 10:00:00,165.82,166.19,165.76,165.92,20410.0,152.0251,152.3643,151.9701,152.1168,20410.0
2022-05-27 10:30:00,165.96,166.06,165.57,165.57,13147.0,152.1535,152.2451,151.7959,151.7959,13147.0
2022-05-27 11:00:00,165.57,165.82,165.42,165.75,6401.0,151.7959,152.0251,151.6584,151.9609,6401.0
2022-05-27 11:30:00,165.72,165.96,165.72,165.84,2576.0,151.9334,152.1535,151.9334,152.0435,2576.0
2022-05-27 12:00:00,165.9,165.99,165.78,165.92,5806.0,152.0985,152.181,151.9884,152.1168,5806.0
2022-05-27 12:30:00,165.97,166.11,165.77,166.11,4072.0,152.1626,152.291,151.9793,152.291,4072.0
2022-05-27 13:00:00,166.1,166.27,166.01,166.16,21691.0,152.2818,152.4377,152.1993,152.3368,21691.0
2022-05-27 13:30:00,166.21,166.34,166.13,166.25,8393.0,152.3827,152.5019,152.3093,152.4193,8393.0
2022-05-27 14:00:00,166.34,166.45,166.29,166.43,4162.0,152.5019,152.6027,152.456,152.5844,4162.0
2022-05-27 14:30:00,166.47,166.62,166.42,166.62,6147.0,152.621,152.7586,152.5752,152.7586,6147.0
2022-05-27 15:00:00,166.57,166.87,166.56,166.84,9225.0,152.7127,152.9878,152.7036,152.9603,9225.0
2022-05-27 15:30:00,166.8,166.86,166.52,166.82,31311.0,152.9236,152.9786,152.6669,152.9419,31311.0
2022-05-31 09:30:00,167.21,167.21,165.5,165.97,22895.0,153.2995,153.2995,151.7317,152.1626,22895.0
2022-05-31 10:00:00,166.07,166.38,165.62,166.11,11798.0,152.2543,152.5385,151.8418,152.291,11798.0
2022-05-31 10:30:00,166.18,166.6,166.1,166.5,13015.0,152.3552,152.7402,152.2818,152.6485,13015.0
2022-05-31 11:00:00,166.55,166.65,165.89,166.12,16856.0,152.6944,152.7861,152.0893,152.3002,16856.0
2022-05-31 11:30:00,166.14,166.78,165.91,166.72,5559.0,152.3185,152.9053,152.1076,152.8502,5559.0
2022-05-31 12:00:00,166.77,166.89,166.34,166.58,7778.0,152.8961,153.0061,152.5019,152.7219,7778.0
2022-05-31 12:30:00,166.66,166.89,166.6,166.87,3691.0,152.7952,153.0061,152.7402,152.9878,3691.0
2022-05-31 13:00:00,166.71,166.76,166.39,166.39,1841.0,152.8411,152.8869,152.5477,152.5477,1841.0
2022-05-31 13:30:00,166.46,166.9,166.42,166.88,5805.0,152.6119,153.0153,152.5752,152.9969,5805.0
2022-05-31 14:00:00,166.97,166.97,166.63,166.83,12938.0,153.0794,153.0794,152.7677,152.9511,12938.0
2022-05-31 14:30:00,166.75,166.87,166.19,166.25,6290.0,152.8777,152.9878,152.3643,152.4193,6290.0
2022-05-31 15:00:00,166.31,166.83,166.18,166.75,13581.0,152.4744,152.9511,152.3552,152.8777,13581.0
2022-05-31 15:30:00,166.86,167.08,166.33,166.59,42519.0,152.9786,153.1803,152.4927,152.7311,42519.0
2022-06-01 09:30:00,169.67,169.87,169.21,169.56,18677.0,155.5548,155.7382,155.1331,155.454,18677.0
2022-06-01 10:00:00,169.56,169.56,168.53,168.7,10453.0,155.454,155.454,154.5097,154.6655,10453.0
2022-06-01 10:30:00,168.87,168.92,168.43,168.92,6419.0,154.8214,154.8672,154.418,154.8672,6419.0
2022-06-01 11:00:00,168.83,168.92,167.54,167.89,10021.0,154.7847,154.8672,153.602,153.9229,10021.0
2022-06-01 11:30:00,168.04,168.04,167.59,167.76,4427.0,154.0604,154.0604,153.6479,153.8037,4427.0
2022-06-01 12:00:00,167.61,168.1,167.46,167.96,6356.0,153.6662,154.1154,153.5287,153.9871,6356.0
2022-06-01 12:30:00,167.94,168.06,167.7,167.97,3400.0,153.9687,154.0788,153.7487,153.9963,3400.0
2022-06-01 13:00:00,168.15,168.63,168.13,168.63,7257.0,154.1613,154.6013,154.1429,154.6013,7257.0
2022-06-01 13:30:00,168.54,168.84,168.5,168.67,4408.0,154.5188,154.7939,154.4822,154.638,4408.0
2022-06-01 14:00:00,168.72,169.23,168.64,169.13,8104.0,154.6839,155.1514,154.6105,155.0598,8104.0
2022-06-01 14:30:00,169.2,169.54,169.12,169.22,9152.0,155.1239,155.4356,155.0506,155.1423,9152.0
2022-06-01 15:00:00,169.22,169.47,169.07,169.39,5253.0,155.1423,155.3715,155.0047,155.2981,5253.0
2022-06-01 15:30:00,169.32,169.42,168.69,168.74,17340.0,155.2339,155.3256,154.6564,154.7022,17340.0
2022-06-02 09:30:00,169.16,169.21,168.74,168.89,9419.0,155.0873,155.1331,154.7022,154.8397,9419.0
2022-06-02 10:00:00,168.66,169.05,168.17,168.17,5816.0,154.6289,154.9864,154.1796,154.1796,5816.0
2022-06-02 10:30:00,168.48,168.81,168.44,168.8,2860.0,154.4638,154.7664,154.4272,154.7572,2860.0
2022-06-02 11:00:00,169.0,169.3,169.0,169.11,4044.0,154.9406,155.2156,154.9406,155.0414,4044.0
2022-06-02 11:30:00,168.99,169.58,168.99,169.21,3362.0,154.9314,155.4723,154.9314,155.1331,3362.0
2022-06-02 12:00:00,169.18,169.71,169.11,169.71,2081.0,155.1056,155.5915,155.0414,155.5915,2081.0
2022-06-02 12:30:00,169.79,169.87,169.58,169.66,9928.0,155.6648,155.7382,155.4723,155.5457,9928.0
2022-06-02 13:00:00,169.64,169.81,169.46,169.7,3240.0,155.5273,155.6832,155.3623,155.5823,3240.0
2022-06-02 13:30:00,169.85,170.02,169.7,169.81,8322.0,155.7199,155.8757,155.5823,155.6832,8322.0
2022-06-02 14:00:00,169.97,170.1,169.94,170.05,4770.0,155.8299,155.9491,155.8024,155.9032,4770.0
2022-06-02 14:30:00,170.09,170.21,169.95,169.95,5396.0,155.9399,156.0499,155.8115,155.8115,5396.0
2022-06-02 15:00:00,169.97,170.17,169.87,169.89,8159.0,155.8299,156.0132,155.7382,155.7565,8159.0
2022-06-02 15:30:00,169.95,170.37,169.94,170.37,16163.0,155.8115,156.1966,155.8024,156.1966,16163.0
2022-06-03 09:30:00,166.12,166.12,164.66,164.94,24847.0,152.3002,152.3002,150.9616,151.2183,24847.0
2022-06-03 10:00:00,165.04,165.21,164.64,164.78,12374.0,151.31,151.4659,150.9433,151.0716,12374.0
2022-06-03 10:30:00,164.64,164.98,164.54,164.96,9071.0,150.9433,151.255,150.8516,151.2367,9071.0
2022-06-03 11:00:00,164.8,164.8,164.14,164.38,7965.0,151.09,151.09,150.4849,150.7049,7965.0
2022-06-03 11:30:00,164.47,164.8,164.33,164.58,6057.0,150.7874,151.09,150.6591,150.8883,6057.0
2022-06-03 12:00:00,164.69,164.79,164.52,164.78,5678.0,150.9891,151.0808,150.8333,151.0716,5678.0
2022-06-03 12:30:00,164.83,164.88,164.54,164.88,10619.0,151.1175,151.1633,150.8516,151.1633,10619.0
2022-06-03 13:00:00,164.94,165.07,164.52,164.65,3187.0,151.2183,151.3375,150.8333,150.9525,3187.0
2022-06-03 13:30:00,164.62,164.64,164.44,164.46,4523.0,150.9249,150.9433,150.7599,150.7783,4523.0
2022-06-03 14:00:00,164.47,164.58,164.39,164.54,5450.0,150.7874,150.8883,150.7141,150.8516,5450.0
2022-06-03 14:30:00,164.71,164.71,164.29,164.58,8899.0,151.0075,151.0075,150.6224,150.8883,8899.0
2022-06-03 15:00:00,164.6,164.64,164.1,164.44,12429.0,150.9066,150.9433,150.4482,150.7599,12429.0
2022-06-03 15:30:00,164.39,164.84,164.31,164.78,48273.0,150.7141,151.1266,150.6407,151.0716,48273.0
2022-06-06 09:30:00,167.28,167.41,166.28,166.53,12806.0,153.3637,153.4828,152.4468,152.676,12806.0
2022-06-06 10:00:00,166.59,167.05,166.59,166.87,12595.0,152.7311,153.1528,152.7311,152.9878,12595.0
2022-06-06 10:30:00,166.7,166.73,166.39,166.7,6302.0,152.8319,152.8594,152.5477,152.8319,6302.0
2022-06-06 11:00:00,166.65,166.72,165.92,165.99,11917.0,152.7861,152.8502,152.1168,152.181,11917.0
2022-06-06 11:30:00,165.99,165.99,165.72,165.87,7198.0,152.181,152.181,151.9334,152.071,7198.0
2022-06-06 12:00:00,165.81,165.81,165.5,165.61,4425.0,152.0159,152.0159,151.7317,151.8326,4425.0
2022-06-06 12:30:00,165.6,165.83,165.49,165.76,3149.0,151.8234,152.0343,151.7226,151.9701,3149.0
2022-06-06 13:00:00,165.71,165.78,165.5,165.6,827.0,151.9243,151.9884,151.7317,151.8234,827.0
2022-06-06 13:30:00,165.8,166.05,165.72,166.02,4975.0,152.0068,152.236,151.9334,152.2085,4975.0
2022-06-06 14:00:00,166.04,166.11,165.55,165.59,3435.0,152.2268,152.291,151.7776,151.8142,3435.0
2022-06-06 14:30:00,165.61,165.76,165.51,165.61,3040.0,151.8326,151.9701,151.7409,151.8326,3040.0
2022-06-06 15:00:00,165.51,165.6,165.34,165.45,3160.0,151.7409,151.8234,151.585,151.6859,3160.0
2022-06-06 15:30:00,165.54,165.77,165.32,165.62,19063.0,151.7684,151.9793,151.5667,151.8418,19063.0
2022-06-07 09:30:00,164.81,165.37,164.7,165.06,13814.0,151.0991,151.6126,150.9983,151.3283,13814.0
2022-06-07 10:00:00,165.0,165.16,164.67,164.88,7564.0,151.2733,151.42,150.9708,151.1633,7564.0
2022-06-07 10:30:00,165.04,165.83,165.04,165.58,9341.0,151.31,152.0343,151.31,151.8051,9341.0
2022-06-07 11:00:00,165.57,165.6,165.07,165.07,19951.0,151.7959,151.8234,151.3375,151.3375,19951.0
2022-06-07 11:30:00,165.06,165.11,164.91,165.11,8189.0,151.3283,151.3742,151.1908,151.3742,8189.0
2022-06-07 12:00:00,165.11,165.31,165.02,165.23,9727.0,151.3742,151.5575,151.2917,151.4842,9727.0
2022-06-07 12:30:00,165.09,165.77,165.08,165.77,8025.0,151.3558,151.9793,151.3467,151.9793,8025.0
2022-06-07 13:00:00,165.72,166.05,165.71,165.92,7516.0,151.9334,152.236,151.9243,152.1168,7516.0
2022-06-07 13:30:00,165.98,166.15,165.89,165.96,6666.0,152.1718,152.3277,152.0893,152.1535,6666.0
2022-06-07 14:00:00,166.02,166.34,166.01,166.3,6615.0,152.2085,152.5019,152.1993,152.4652,6615.0
2022-06-07 14:30:00,166.3,166.38,165.95,166.12,4957.0,152.4652,152.5385,152.1443,152.3002,4957.0
2022-06-07 15:00:00,166.05,166.3,166.05,166.19,6135.0,152.236,152.4652,152.236,152.3643,6135.0
2022-06-07 15:30:00,166.21,166.42,166.18,166.24,19134.0,152.3827,152.5752,152.3552,152.4102,19134.0
2022-06-08 09:30:00,166.45,166.68,166.13,166.58,16472.0,152.6027,152.8136,152.3093,152.7219,16472.0
2022-06-08 10:00:00,166.42,166.58,166.1,166.36,5127.0,152.5752,152.7219,152.2818,152.5202,5127.0
2022-06-08 10:30:00,166.21,166.57,166.12,166.2,7269.0,152.3827,152.7127,152.3002,152.3735,7269.0
2022-06-08 11:00:00,166.11,166.31,165.96,166.3,6609.0,152.291,152.4744,152.1535,152.4652,6609.0
2022-06-08 11:30:00,166.22,166.37,165.88,165.88,9065.0,152.3918,152.5294,152.0801,152.0801,9065.0
2022-06-08 12:00:00,165.9,166.41,165.9,166.04,13122.0,152.0985,152.566,152.0985,152.2268,13122.0
2022-06-08 12:30:00,165.98,165.98,165.33,165.47,4799.0,152.1718,152.1718,151.5759,151.7042,4799.0
2022-06-08 13:00:00,165.36,165.49,165.36,165.4,1722.0,151.6034,151.7226,151.6034,151.6401,1722.0
2022-06-08 13:30:00,165.29,165.41,165.11,165.36,5364.0,151.5392,151.6492,151.3742,151.6034,5364.0
2022-06-08 14:00:00,165.44,165.54,165.08,165.13,5531.0,151.6767,151.7684,151.3467,151.3925,5531.0
2022-06-08 14:30:00,165.23,165.37,164.99,165.16,3970.0,151.4842,151.6126,151.2642,151.42,3970.0
2022-06-08 15:00:00,165.16,165.35,164.99,165.34,3277.0,151.42,151.5942,151.2642,151.585,3277.0
2022-06-08 15:30:00,165.34,165.48,165.08,165.35,19325.0,151.585,151.7134,151.3467,151.5942,19325.0
2022-06-09 09:30:00,166.03,166.99,166.03,166.57,7124.0,152.2176,153.0978,152.2176,152.7127,7124.0
2022-06-09 10:00:00,166.49,166.54,166.09,166.36,4787.0,152.6394,152.6852,152.2727,152.5202,4787.0
2022-06-09 10:30:00,166.34,166.35,165.86,166.08,3047.0,152.5019,152.511,152.0618,152.2635,3047.0
2022-06-09 11:00:00,166.09,166.21,165.7,166.21,9579.0,152.2727,152.3827,151.9151,152.3827,9579.0
2022-06-09 11:30:00,166.05,166.49,166.05,166.29,2478.0,152.236,152.6394,152.236,152.456,2478.0
2022-06-09 12:00:00,166.09,166.15,165.89,166.13,2942.0,152.2727,152.3277,152.0893,152.3093,2942.0
2022-06-09 12:30:00,166.27,166.39,166.09,166.28,2270.0,152.4377,152.5477,152.2727,152.4468,2270.0
2022-06-09 13:00:00,166.4,166.66,166.34,166.35,1389.0,152.5569,152.7952,152.5019,152.511,1389.0
2022-06-09 13:30:00,166.21,166.3,166.03,166.14,1389.0,152.3827,152.4652,152.2176,152.3185,1389.0
2022-06-09 14:00:00,166.16,166.18,165.87,166.03,2372.0,152.3368,152.3552,152.071,152.2176,2372.0
2022-06-09 14:30:00,165.96,165.98,165.62,165.63,4673.0,152.1535,152.1718,151.8418,151.8509,4673.0
2022-06-09 15:00:00,165.54,165.54,165.0,165.08,2246.0,151.7684,151.7684,151.2733,151.3467,2246.0
2022-06-09 15:30:00,165.0,165.02,164.54,164.59,20406.0,151.2733,151.2917,150.8516,150.8974,20406.0
2022-06-10 09:30:00,162.5,162.97,162.32,162.44,10709.0,148.9813,149.4122,148.8163,148.9263,10709.0
2022-06-10 10:00:00,162.32,162.32,161.61,161.68,11863.0,148.8163,148.8163,148.1654,148.2295,11863.0
2022-06-10 10:30:00,161.66,162.19,161.66,161.93,8882.0,148.2112,148.6971,148.2112,148.4587,8882.0
2022-06-10 11:00:00,161.77,161.86,161.66,161.8,5777.0,148.312,148.3946,148.2112,148.3395,5777.0
2022-06-10 11:30:00,161.73,161.73,161.42,161.48,8998.0,148.2754,148.2754,147.9912,148.0462,8998.0
2022-06-10 12:00:00,161.65,161.87,161.34,161.35,12720.0,148.202,148.4037,147.9178,147.927,12720.0
2022-06-10 12:30:00,161.46,161.72,161.33,161.38,6965.0,148.0278,148.2662,147.9086,147.9545,6965.0
2022-06-10 13:00:00,161.41,161.88,161.29,161.88,7757.0,147.982,148.4129,147.872,148.4129,7757.0
2022-06-10 13:30:00,161.78,162.04,161.65,161.66,8662.0,148.3212,148.5596,148.202,148.2112,8662.0
2022-06-10 14:00:00,161.67,162.2,161.59,161.87,3581.0,148.2204,148.7063,148.147,148.4037,3581.0
2022-06-10 14:30:00,162.0,162.39,161.84,162.23,4177.0,148.5229,148.8805,148.3762,148.7338,4177.0
2022-06-10 15:00:00,162.4,162.69,161.91,162.41,4979.0,148.8896,149.1555,148.4404,148.8988,4979.0
2022-06-10 15:30:00,162.3,162.46,161.3,161.42,42596.0,148.798,148.9446,147.8811,147.9912,42596.0
2022-06-13 09:30:00,157.6,157.74,156.65,156.65,39214.0,144.489,144.6173,143.618,143.618,39214.0
2022-06-13 10:00:00,156.7,156.73,155.68,155.81,18454.0,143.6638,143.6913,142.7287,142.8479,18454.0
2022-06-13 10:30:00,155.82,155.98,155.55,155.76,13375.0,142.857,143.0037,142.6095,142.802,13375.0
2022-06-13 11:00:00,155.76,156.08,155.54,155.92,10745.0,142.802,143.0954,142.6003,142.9487,10745.0
2022-06-13 11:30:00,155.84,156.3,155.64,156.15,12877.0,142.8754,143.2971,142.692,143.1596,12877.0
2022-06-13 12:00:00,156.17,156.44,156.05,156.33,5878.0,143.1779,143.4255,143.0679,143.3246,5878.0
2022-06-13 12:30:00,156.31,156.77,155.85,155.86,9786.0,143.3063,143.728,142.8845,142.8937,9786.0
2022-06-13 13:00:00,155.89,155.98,155.75,155.84,5467.0,142.9212,143.0037,142.7929,142.8754,5467.0
2022-06-13 13:30:00,155.84,156.49,155.83,156.36,4150.0,142.8754,143.4713,142.8662,143.3521,4150.0
2022-06-13 14:00:00,156.31,156.4,155.82,155.95,10981.0,143.3063,143.3888,142.857,142.9762,10981.0
2022-06-13 14:30:00,155.88,156.25,155.66,155.83,7300.0,142.912,143.2513,142.7103,142.8662,7300.0
2022-06-13 15:00:00,155.65,156.13,155.5,155.51,14267.0,142.7012,143.1412,142.5637,142.5728,14267.0
2022-06-13 15:30:00,155.42,155.61,155.14,155.51,59798.0,142.4903,142.6645,142.2336,142.5728,59798.0
2022-06-14 09:30:00,155.5,156.08,155.28,155.84,15921.0,142.5637,143.0954,142.362,142.8754,15921.0
2022-06-14 10:00:00,156.01,156.12,155.31,155.31,5995.0,143.0312,143.1321,142.3895,142.3895,5995.0
2022-06-14 10:30:00,155.28,156.18,155.23,155.82,10771.0,142.362,143.1871,142.3161,142.857,10771.0
2022-06-14 11:00:00,155.86,155.98,155.1,155.22,24090.0,142.8937,143.0037,142.1969,142.3069,24090.0
2022-06-14 11:30:00,155.25,155.28,154.56,154.79,16042.0,142.3345,142.362,141.7019,141.9127,16042.0
2022-06-14 12:00:00,154.72,154.76,154.37,154.45,7856.0,141.8485,141.8852,141.5277,141.601,7856.0
2022-06-14 12:30:00,154.45,154.7,154.22,154.64,8417.0,141.601,141.8302,141.3901,141.7752,8417.0
2022-06-14 13:00:00,154.54,155.68,154.54,155.28,6188.0,141.6835,142.7287,141.6835,142.362,6188.0
2022-06-14 13:30:00,155.2,155.23,154.62,154.78,11480.0,142.2886,142.3161,141.7569,141.9036,11480.0
2022-06-14 14:00:00,154.81,155.33,154.81,155.02,7382.0,141.9311,142.4078,141.9311,142.1236,7382.0
2022-06-14 14:30:00,154.96,155.05,154.55,154.61,6832.0,142.0686,142.1511,141.6927,141.7477,6832.0
2022-06-14 15:00:00,154.51,154.68,154.13,154.53,11859.0,141.656,141.8119,141.3076,141.6744,11859.0
2022-06-14 15:30:00,154.63,155.33,154.59,155.23,26023.0,141.766,142.4078,141.7294,142.3161,26023.0
2022-06-15 09:30:00,155.09,155.9,155.01,155.74,17628.0,142.1878,142.9304,142.1144,142.7837,17628.0
2022-06-15 10:00:00,155.72,156.24,155.71,155.92,9721.0,142.7654,143.2421,142.7562,142.9487,9721.0
2022-06-15 10:30:00,156.0,156.02,155.56,155.7,7948.0,143.0221,143.0404,142.6187,142.747,7948.0
2022-06-15 11:00:00,155.77,155.82,155.14,155.32,15120.0,142.8112,142.857,142.2336,142.3986,15120.0
2022-06-15 11:30:00,155.28,155.73,155.28,155.73,5487.0,142.362,142.7745,142.362,142.7745,5487.0
2022-06-15 12:00:00,155.79,155.86,155.51,155.72,3236.0,142.8295,142.8937,142.5728,142.7654,3236.0
2022-06-15 12:30:00,155.76,155.9,155.36,155.36,5503.0,142.802,142.9304,142.4353,142.4353,5503.0
2022-06-15 13:00:00,155.41,155.75,155.38,155.75,5905.0,142.4811,142.7929,142.4536,142.7929,5905.0
2022-06-15 13:30:00,155.75,155.81,155.36,155.81,5587.0,142.7929,142.8479,142.4353,142.8479,5587.0
2022-06-15 14:00:00,155.57,156.11,154.64,155.11,9254.0,142.6278,143.1229,141.7752,142.2061,9254.0
2022-06-15 14:30:00,154.67,157.14,154.31,155.91,16830.0,141.8027,144.0672,141.4727,142.9395,16830.0
2022-06-15 15:00:00,155.91,157.12,155.91,157.12,8458.0,142.9395,144.0489,142.9395,144.0489,8458.0
2022-06-15 15:30:00,157.1,157.43,156.35,156.75,26307.0,144.0305,144.3331,143.3429,143.7097,26307.0
2022-06-16 09:30:00,156.44,156.7,154.61,154.91,43108.0,143.4255,143.6638,141.7477,142.0227,43108.0
2022-06-16 10:00:00,154.83,154.96,154.33,154.52,20909.0,141.9494,142.0686,141.491,141.6652,20909.0
2022-06-16 10:30:00,154.52,154.59,153.76,153.92,11630.0,141.6652,141.7294,140.9684,141.1151,11630.0
2022-06-16 11:00:00,153.89,155.17,153.89,154.88,16614.0,141.0876,142.2611,141.0876,141.9952,16614.0
2022-06-16 11:30:00,154.91,155.24,154.67,155.05,13824.0,142.0227,142.3253,141.8027,142.1511,13824.0
2022-06-16 12:00:00,155.08,155.08,154.47,154.93,13298.0,142.1786,142.1786,141.6193,142.0411,13298.0
2022-06-16 12:30:00,154.92,155.28,154.73,154.92,9073.0,142.0319,142.362,141.8577,142.0319,9073.0
2022-06-16 13:00:00,154.99,155.19,154.73,155.13,6604.0,142.0961,142.2794,141.8577,142.2244,6604.0
2022-06-16 13:30:00,155.13,155.27,154.25,154.25,17379.0,142.2244,142.3528,141.4176,141.4176,17379.0
2022-06-16 14:00:00,154.17,154.23,153.72,153.81,14833.0,141.3443,141.3993,140.9317,141.0143,14833.0
2022-06-16 14:30:00,153.89,154.2,153.52,153.63,20065.0,141.0876,141.3718,140.7484,140.8492,20065.0
2022-06-16 15:00:00,153.68,154.73,153.68,154.58,31626.0,140.8951,141.8577,140.8951,141.7202,31626.0
2022-06-16 15:30:00,154.58,154.78,154.18,154.46,84864.0,141.7202,141.9036,141.3535,141.6102,84864.0
2022-06-17 09:30:00,154.15,154.39,153.61,153.87,17022.0,141.326,141.546,140.8309,141.0693,17022.0
2022-06-17 10:00:00,154.07,154.07,152.94,152.97,22772.0,141.2526,141.2526,140.2166,140.2441,22772.0
2022-06-17 10:30:00,152.98,152.98,152.39,152.68,17030.0,140.2533,140.2533,139.7124,139.9783,17030.0
2022-06-17 11:00:00,152.91,153.39,152.7,153.02,12643.0,140.1891,140.6292,139.9966,140.29,12643.0
2022-06-17 11:30:00,153.15,153.27,152.75,152.95,6821.0,140.4092,140.5192,140.0424,140.2258,6821.0
2022-06-17 12:00:00,152.83,153.18,152.72,153.13,6899.0,140.1158,140.4367,140.0149,140.3908,6899.0
2022-06-17 12:30:00,153.1,153.43,152.9,153.31,5778.0,140.3633,140.6659,140.18,140.5558,5778.0
2022-06-17 13:00:00,153.24,154.24,153.17,153.68,14580.0,140.4917,141.4085,140.4275,140.8951,14580.0
2022-06-17 13:30:00,153.78,153.95,153.64,153.86,5122.0,140.9867,141.1426,140.8584,141.0601,5122.0
2022-06-17 14:00:00,153.9,154.44,153.85,154.26,8541.0,141.0968,141.5918,141.0509,141.4268,8541.0
2022-06-17 14:30:00,154.01,154.34,153.86,153.96,6567.0,141.1976,141.5002,141.0601,141.1518,6567.0
2022-06-17 15:00:00,153.95,154.23,153.66,154.23,14257.0,141.1426,141.3993,140.8767,141.3993,14257.0
2022-06-17 15:30:00,154.1,154.13,153.68,153.89,54893.0,141.2801,141.3076,140.8951,141.0876,54893.0
2022-06-21 09:30:00,157.32,158.85,157.32,158.85,22397.0,144.2322,145.635,144.2322,145.635,22397.0
2022-06-21 10:00:00,158.85,159.25,158.73,159.18,17503.0,145.635,146.0017,145.5249,145.9375,17503.0
2022-06-21 10:30:00,159.25,159.56,159.13,159.46,14744.0,146.0017,146.2859,145.8917,146.1942,14744.0
2022-06-21 11:00:00,159.49,159.51,159.24,159.38,7593.0,146.2217,146.2401,145.9925,146.1209,7593.0
2022-06-21 11:30:00,159.48,159.5,159.04,159.21,6885.0,146.2126,146.2309,145.8092,145.965,6885.0
2022-06-21 12:00:00,159.34,159.5,159.03,159.46,13920.0,146.0842,146.2309,145.8,146.1942,13920.0
2022-06-21 12:30:00,159.48,159.53,159.12,159.19,11752.0,146.2126,146.2584,145.8825,145.9467,11752.0
2022-06-21 13:00:00,159.24,159.52,159.24,159.3,10280.0,145.9925,146.2492,145.9925,146.0475,10280.0
2022-06-21 13:30:00,159.31,159.42,159.12,159.18,9866.0,146.0567,146.1575,145.8825,145.9375,9866.0
2022-06-21 14:00:00,159.18,159.34,159.07,159.24,12406.0,145.9375,146.0842,145.8367,145.9925,12406.0
2022-06-21 14:30:00,159.28,159.5,159.2,159.47,10335.0,146.0292,146.2309,145.9558,146.2034,10335.0
2022-06-21 15:00:00,159.48,159.64,159.39,159.5,12698.0,146.2126,146.3592,146.13,146.2309,12698.0
2022-06-21 15:30:00,159.53,159.53,158.96,159.11,35105.0,146.2584,146.2584,145.7358,145.8733,35105.0
2022-06-22 09:30:00,156.93,158.86,156.93,158.81,29978.0,143.8747,145.6441,143.8747,145.5983,29978.0
2022-06-22 10:00:00,158.58,159.58,158.45,159.57,5834.0,145.3874,146.3042,145.2682,146.2951,5834.0
2022-06-22 10:30:00,159.6,159.84,159.38,159.47,10171.0,146.3226,146.5426,146.1209,146.2034,10171.0
2022-06-22 11:00:00,159.42,159.8,159.22,159.71,12822.0,146.1575,146.5059,145.9742,146.4234,12822.0
2022-06-22 11:30:00,159.9,160.0,158.64,158.64,5249.0,146.5976,146.6893,145.4424,145.4424,5249.0
2022-06-22 12:00:00,158.74,158.99,158.56,158.99,7870.0,145.5341,145.7633,145.3691,145.7633,7870.0
2022-06-22 12:30:00,158.89,159.39,158.89,159.38,3618.0,145.6716,146.13,145.6716,146.1209,3618.0
2022-06-22 13:00:00,159.28,159.59,159.15,159.55,3417.0,146.0292,146.3134,145.91,146.2767,3417.0
2022-06-22 13:30:00,159.45,159.7,159.43,159.55,3482.0,146.185,146.4143,146.1667,146.2767,3482.0
2022-06-22 14:00:00,159.6,159.96,159.6,159.68,2768.0,146.3226,146.6526,146.3226,146.3959,2768.0
2022-06-22 14:30:00,159.62,159.72,159.37,159.62,3093.0,146.3409,146.4326,146.1117,146.3409,3093.0
2022-06-22 15:00:00,159.47,159.57,159.13,159.13,3389.0,146.2034,146.2951,145.8917,145.8917,3389.0
2022-06-22 15:30:00,159.15,159.31,158.99,159.15,14623.0,145.91,146.0567,145.7633,145.91,14623.0
2022-06-23 09:30:00,157.85,158.61,157.85,158.26,7420.0,144.7182,145.4149,144.7182,145.094,7420.0
2022-06-23 10:00:00,158.03,158.28,157.57,157.57,6429.0,144.8832,145.1124,144.4614,144.4614,6429.0
2022-06-23 10:30:00,157.36,157.75,157.22,157.72,4878.0,144.2689,144.6265,144.1406,144.599,4878.0
2022-06-23 11:00:00,157.61,157.75,157.37,157.37,6907.0,144.4981,144.6265,144.2781,144.2781,6907.0
2022-06-23 11:30:00,157.39,157.39,156.95,157.13,6271.0,144.2964,144.2964,143.893,144.0581,6271.0
2022-06-23 12:00:00,156.87,157.04,156.56,156.8,8906.0,143.8197,143.9755,143.5355,143.7555,8906.0
2022-06-23 12:30:00,156.81,156.86,156.53,156.63,11139.0,143.7647,143.8105,143.508,143.5996,11139.0
2022-06-23 13:00:00,156.49,156.69,156.38,156.43,3997.0,143.4713,143.6547,143.3704,143.4163,3997.0
2022-06-23 13:30:00,156.49,156.59,156.28,156.58,3193.0,143.4713,143.563,143.2788,143.5538,3193.0
2022-06-23 14:00:00,156.59,156.59,156.38,156.48,3701.0,143.563,143.563,143.3704,143.4621,3701.0
2022-06-23 14:30:00,156.75,156.75,156.58,156.59,3167.0,143.7097,143.7097,143.5538,143.563,3167.0
2022-06-23 15:00:00,156.55,157.0,156.55,156.95,4796.0,143.5263,143.9389,143.5263,143.893,4796.0
2022-06-23 15:30:00,156.95,157.56,156.95,157.44,22982.0,143.893,144.4523,143.893,144.3423,22982.0
2022-06-24 09:30:00,157.88,158.02,157.3,157.75,17686.0,144.7457,144.874,144.2139,144.6265,17686.0
2022-06-24 10:00:00,158.1,158.82,158.1,158.62,8528.0,144.9474,145.6075,144.9474,145.4241,8528.0
2022-06-24 10:30:00,158.61,158.61,158.1,158.29,5873.0,145.4149,145.4149,144.9474,145.1216,5873.0
2022-06-24 11:00:00,158.26,158.53,158.05,158.53,13789.0,145.094,145.3416,144.9015,145.3416,13789.0
2022-06-24 11:30:00,158.58,158.6,158.32,158.34,5635.0,145.3874,145.4058,145.1491,145.1674,5635.0
2022-06-24 12:00:00,158.52,158.69,158.36,158.61,4257.0,145.3324,145.4883,145.1857,145.4149,4257.0
2022-06-24 12:30:00,158.59,158.78,158.59,158.74,3243.0,145.3966,145.5708,145.3966,145.5341,3243.0
2022-06-24 13:00:00,158.69,158.88,158.67,158.67,6622.0,145.4883,145.6625,145.4699,145.4699,6622.0
2022-06-24 13:30:00,158.66,158.68,158.56,158.58,3154.0,145.4608,145.4791,145.3691,145.3874,3154.0
2022-06-24 14:00:00,158.64,158.88,158.64,158.88,2994.0,145.4424,145.6625,145.4424,145.6625,2994.0
2022-06-24 14:30:00,158.88,158.99,158.82,158.87,3724.0,145.6625,145.7633,145.6075,145.6533,3724.0
2022-06-24 15:00:00,158.94,158.94,158.78,158.84,7463.0,145.7175,145.7175,145.5708,145.6258,7463.0
2022-06-24 15:30:00,158.83,159.08,158.7,159.08,13710.0,145.6166,145.8458,145.4974,145.8458,13710.0
2022-06-27 09:30:00,157.69,157.94,156.74,156.74,18029.0,144.5715,144.8007,143.7005,143.7005,18029.0
2022-06-27 10:00:00,156.93,157.36,156.72,156.88,10239.0,143.8747,144.2689,143.6822,143.8289,10239.0
2022-06-27 10:30:00,156.93,157.62,156.93,157.4,5119.0,143.8747,144.5073,143.8747,144.3056,5119.0
2022-06-27 11:00:00,157.44,157.7,157.23,157.65,9418.0,144.3423,144.5806,144.1497,144.5348,9418.0
2022-06-27 11:30:00,157.62,157.62,157.19,157.21,7433.0,144.5073,144.5073,144.1131,144.1314,7433.0
2022-06-27 12:00:00,157.35,157.36,156.97,156.99,9843.0,144.2598,144.2689,143.9114,143.9297,9843.0
2022-06-27 12:30:00,156.97,157.18,156.8,157.08,6604.0,143.9114,144.1039,143.7555,144.0122,6604.0
2022-06-27 13:00:00,157.15,157.15,156.76,156.94,4044.0,144.0764,144.0764,143.7188,143.8839,4044.0
2022-06-27 13:30:00,156.93,156.94,156.52,156.76,10749.0,143.8747,143.8839,143.4988,143.7188,10749.0
2022-06-27 14:00:00,156.69,156.82,156.63,156.67,8167.0,143.6547,143.7738,143.5996,143.6363,8167.0
2022-06-27 14:30:00,156.65,156.87,156.57,156.78,4071.0,143.618,143.8197,143.5446,143.7372,4071.0
2022-06-27 15:00:00,156.7,156.81,156.45,156.7,10375.0,143.6638,143.7647,143.4346,143.6638,10375.0
2022-06-27 15:30:00,156.68,156.68,156.35,156.45,15635.0,143.6455,143.6455,143.3429,143.4346,15635.0
2022-06-28 09:30:00,159.26,160.73,159.26,160.67,31138.0,146.0109,147.3586,146.0109,147.3036,31138.0
2022-06-28 10:00:00,160.68,160.82,159.66,159.76,13069.0,147.3127,147.4411,146.3776,146.4693,13069.0
2022-06-28 10:30:00,159.79,159.79,159.15,159.2,9101.0,146.4968,146.4968,145.91,145.9558,9101.0
2022-06-28 11:00:00,159.22,159.25,158.46,158.48,8701.0,145.9742,146.0017,145.2774,145.2957,8701.0
2022-06-28 11:30:00,158.51,158.61,158.05,158.08,8489.0,145.3232,145.4149,144.9015,144.929,8489.0
2022-06-28 12:00:00,158.06,158.38,157.95,158.28,9527.0,144.9107,145.2041,144.8098,145.1124,9527.0
2022-06-28 12:30:00,158.15,158.39,158.06,158.35,5388.0,144.9932,145.2132,144.9107,145.1766,5388.0
2022-06-28 13:00:00,158.31,158.32,157.83,157.9,6147.0,145.1399,145.1491,144.6998,144.764,6147.0
2022-06-28 13:30:00,157.98,158.05,157.74,157.89,4820.0,144.8373,144.9015,144.6173,144.7548,4820.0
2022-06-28 14:00:00,157.91,158.08,157.55,157.63,5289.0,144.7732,144.929,144.4431,144.5165,5289.0
2022-06-28 14:30:00,157.58,157.6,157.32,157.58,8101.0,144.4706,144.489,144.2322,144.4706,8101.0
2022-06-28 15:00:00,157.52,157.56,157.21,157.39,9158.0,144.4156,144.4523,144.1314,144.2964,9158.0
2022-06-28 15:30:00,157.4,157.4,157.02,157.12,17864.0,144.3056,144.3056,143.9572,144.0489,17864.0
2022-06-29 09:30:00,156.4,156.4,155.48,156.01,12668.0,143.3888,143.3888,142.5453,143.0312,12668.0
2022-06-29 10:00:00,155.95,156.43,155.83,155.93,4315.0,142.9762,143.4163,142.8662,142.9579,4315.0
2022-06-29 10:30:00,156.01,156.04,155.76,155.76,3346.0,143.0312,143.0587,142.802,142.802,3346.0
2022-06-29 11:00:00,155.86,155.92,155.58,155.72,2646.0,142.8937,142.9487,142.637,142.7654,2646.0
2022-06-29 11:30:00,155.61,155.93,155.38,155.71,3421.0,142.6645,142.9579,142.4536,142.7562,3421.0
2022-06-29 12:00:00,155.64,155.69,155.3,155.33,3050.0,142.692,142.7378,142.3803,142.4078,3050.0
2022-06-29 12:30:00,155.43,155.61,155.21,155.5,3148.0,142.4995,142.6645,142.2978,142.5637,3148.0
2022-06-29 13:00:00,155.43,155.64,155.24,155.27,3565.0,142.4995,142.692,142.3253,142.3528,3565.0
2022-06-29 13:30:00,155.3,155.75,155.3,155.75,1069.0,142.3803,142.7929,142.3803,142.7929,1069.0
2022-06-29 14:00:00,155.71,156.15,155.71,155.79,9479.0,142.7562,143.1596,142.7562,142.8295,9479.0
2022-06-29 14:30:00,155.88,155.88,155.45,155.66,2508.0,142.912,142.912,142.5178,142.7103,2508.0
2022-06-29 15:00:00,155.5,155.72,155.5,155.72,4386.0,142.5637,142.7654,142.5637,142.7654,4386.0
2022-06-29 15:30:00,155.7,155.81,155.44,155.72,4979.0,142.747,142.8479,142.5086,142.7654,4979.0
2022-06-30 09:30:00,153.66,153.85,152.4,152.51,14124.0,140.8767,141.0509,139.7216,139.8224,14124.0
2022-06-30 10:00:00,152.41,153.02,152.39,152.74,5218.0,139.7307,140.29,139.7124,140.0333,5218.0
2022-06-30 10:30:00,152.8,153.37,152.8,153.37,3565.0,140.0883,140.6109,140.0883,140.6109,3565.0
2022-06-30 11:00:00,153.21,153.92,153.21,153.77,3480.0,140.4642,141.1151,140.4642,140.9776,3480.0
2022-06-30 11:30:00,153.75,154.24,153.75,154.24,4053.0,140.9592,141.4085,140.9592,141.4085,4053.0
2022-06-30 12:00:00,154.16,154.27,153.76,154.25,3701.0,141.3351,141.436,140.9684,141.4176,3701.0
2022-06-30 12:30:00,154.4,154.46,154.24,154.25,2988.0,141.5552,141.6102,141.4085,141.4176,2988.0
2022-06-30 13:00:00,154.39,154.39,153.84,154.11,2175.0,141.546,141.546,141.0418,141.2893,2175.0
2022-06-30 13:30:00,154.25,154.63,154.24,154.47,4852.0,141.4176,141.766,141.4085,141.6193,4852.0
2022-06-30 14:00:00,154.49,154.52,154.1,154.22,2494.0,141.6377,141.6652,141.2801,141.3901,2494.0
2022-06-30 14:30:00,154.24,154.33,153.92,154.04,2626.0,141.4085,141.491,141.1151,141.2251,2626.0
2022-06-30 15:00:00,154.09,154.12,153.58,154.06,5715.0,141.271,141.2985,140.8034,141.2435,5715.0
2022-06-30 15:30:00,154.16,154.32,153.78,154.14,19005.0,141.3351,141.4818,140.9867,141.3168,19005.0
2022-07-01 09:30:00,152.89,154.4,152.82,154.2,20159.0,140.1708,141.5552,140.1066,141.3718,20159.0
2022-07-01 10:00:00,153.96,153.99,153.04,153.25,7223.0,141.1518,141.1793,140.3083,140.5008,7223.0
2022-07-01 10:30:00,153.16,153.57,152.92,153.57,2617.0,140.4183,140.7942,140.1983,140.7942,2617.0
2022-07-01 11:00:00,153.31,154.04,153.25,153.83,7048.0,140.5558,141.2251,140.5008,141.0326,7048.0
2022-07-01 11:30:00,154.07,154.24,153.89,153.89,2987.0,141.2526,141.4085,141.0876,141.0876,2987.0
2022-07-01 12:00:00,153.83,154.34,153.83,154.34,2655.0,141.0326,141.5002,141.0326,141.5002,2655.0
2022-07-01 12:30:00,154.28,154.39,154.02,154.14,10521.0,141.4452,141.546,141.2068,141.3168,10521.0
2022-07-01 13:00:00,154.25,154.41,154.1,154.39,4998.0,141.4176,141.5643,141.2801,141.546,4998.0
2022-07-01 13:30:00,154.44,154.74,154.41,154.74,3114.0,141.5918,141.8669,141.5643,141.8669,3114.0
2022-07-01 14:00:00,154.67,155.05,154.56,155.02,4298.0,141.8027,142.1511,141.7019,142.1236,4298.0
2022-07-01 14:30:00,155.02,155.16,154.91,155.07,3895.0,142.1236,142.2519,142.0227,142.1694,3895.0
2022-07-01 15:00:00,155.05,155.35,154.92,155.34,6904.0,142.1511,142.4261,142.0319,142.417,6904.0
2022-07-01 15:30:00,155.38,155.59,155.2,155.4,21878.0,142.4536,142.6462,142.2886,142.472,21878.0
2022-07-05 09:30:00,153.15,153.5,152.73,152.96,15608.0,140.4092,140.73,140.0241,140.235,15608.0
2022-07-05 10:00:00,152.82,153.14,152.63,152.8,7007.0,140.1066,140.4,139.9324,140.0883,7007.0
2022-07-05 10:30:00,152.82,153.45,152.82,152.94,7662.0,140.1066,140.6842,140.1066,140.2166,7662.0
2022-07-05 11:00:00,152.85,152.86,152.6,152.65,7947.0,140.1341,140.1433,139.9049,139.9508,7947.0
2022-07-05 11:30:00,152.64,153.2,152.64,153.07,10586.0,139.9416,140.455,139.9416,140.3358,10586.0
2022-07-05 12:00:00,153.12,153.22,152.79,153.14,5421.0,140.3817,140.4733,140.0791,140.4,5421.0
2022-07-05 12:30:00,153.13,153.13,152.75,152.81,6520.0,140.3908,140.3908,140.0424,140.0974,6520.0
2022-07-05 13:00:00,152.75,153.22,152.75,153.17,6643.0,140.0424,140.4733,140.0424,140.4275,6643.0
2022-07-05 13:30:00,153.18,153.45,153.12,153.22,5029.0,140.4367,140.6842,140.3817,140.4733,5029.0
2022-07-05 14:00:00,153.16,153.7,153.16,153.6,5800.0,140.4183,140.9134,140.4183,140.8217,5800.0
2022-07-05 14:30:00,153.7,153.94,153.6,153.73,7129.0,140.9134,141.1334,140.8217,140.9409,7129.0
2022-07-05 15:00:00,153.78,154.25,153.59,154.25,10649.0,140.9867,141.4176,140.8126,141.4176,10649.0
2022-07-05 15:30:00,154.29,154.71,154.11,154.68,31355.0,141.4543,141.8394,141.2893,141.8119,31355.0
2022-07-06 09:30:00,153.61,153.61,152.61,152.78,10270.0,140.8309,140.8309,139.9141,140.0699,10270.0
2022-07-06 10:00:00,152.68,153.01,152.53,152.94,10734.0,139.9783,140.2808,139.8407,140.2166,10734.0
2022-07-06 10:30:00,152.84,153.06,152.69,152.78,5647.0,140.1249,140.3266,139.9874,140.0699,5647.0
2022-07-06 11:00:00,152.73,152.77,152.5,152.51,14441.0,140.0241,140.0608,139.8132,139.8224,14441.0
2022-07-06 11:30:00,152.47,152.47,152.19,152.36,16774.0,139.7857,139.7857,139.529,139.6849,16774.0
2022-07-06 12:00:00,152.3,152.36,152.14,152.34,6805.0,139.6299,139.6849,139.4832,139.6665,6805.0
2022-07-06 12:30:00,152.34,152.55,152.22,152.47,4635.0,139.6665,139.8591,139.5565,139.7857,4635.0
2022-07-06 13:00:00,152.53,152.72,152.32,152.38,11699.0,139.8407,140.0149,139.6482,139.7032,11699.0
2022-07-06 13:30:00,152.34,152.55,152.34,152.5,4738.0,139.6665,139.8591,139.6665,139.8132,4738.0
2022-07-06 14:00:00,152.43,152.65,152.33,152.57,5050.0,139.7491,139.9508,139.6574,139.8774,5050.0
2022-07-06 14:30:00,152.75,153.19,152.75,153.19,5711.0,140.0424,140.4458,140.0424,140.4458,5711.0
2022-07-06 15:00:00,153.17,153.34,152.84,153.32,11278.0,140.4275,140.5834,140.1249,140.565,11278.0
2022-07-06 15:30:00,153.29,153.5,152.63,152.83,25612.0,140.5375,140.73,139.9324,140.1158,25612.0
2022-07-07 09:30:00,155.11,156.08,155.02,155.87,24054.0,142.2061,143.0954,142.1236,142.9029,24054.0
2022-07-07 10:00:00,155.97,156.27,155.89,156.27,8424.0,142.9946,143.2696,142.9212,143.2696,8424.0
2022-07-07 10:30:00,156.29,156.6,156.27,156.5,16115.0,143.2879,143.5721,143.2696,143.4805,16115.0
2022-07-07 11:00:00,156.53,156.68,156.32,156.43,8911.0,143.508,143.6455,143.3154,143.4163,8911.0
2022-07-07 11:30:00,156.36,156.49,156.17,156.17,5250.0,143.3521,143.4713,143.1779,143.1779,5250.0
2022-07-07 12:00:00,156.34,156.66,156.34,156.66,4866.0,143.3338,143.6272,143.3338,143.6272,4866.0
2022-07-07 12:30:00,156.66,156.8,156.58,156.64,6624.0,143.6272,143.7555,143.5538,143.6088,6624.0
2022-07-07 13:00:00,156.67,156.73,156.49,156.49,6470.0,143.6363,143.6913,143.4713,143.4713,6470.0
2022-07-07 13:30:00,156.48,156.85,156.42,156.82,9681.0,143.4621,143.8013,143.4071,143.7738,9681.0
2022-07-07 14:00:00,156.85,157.11,156.81,157.11,14105.0,143.8013,144.0397,143.7647,144.0397,14105.0
2022-07-07 14:30:00,157.06,157.1,156.82,156.9,4691.0,143.9939,144.0305,143.7738,143.8472,4691.0
2022-07-07 15:00:00,156.92,157.17,156.9,157.01,7603.0,143.8655,144.0947,143.8472,143.948,7603.0
2022-07-07 15:30:00,157.07,157.17,156.89,157.17,31520.0,144.003,144.0947,143.838,144.0947,31520.0
2022-07-08 09:30:00,156.42,157.07,156.21,156.26,16572.0,143.4071,144.003,143.2146,143.2604,16572.0
2022-07-08 10:00:00,156.2,157.07,156.2,157.03,5692.0,143.2054,144.003,143.2054,143.9664,5692.0
2022-07-08 10:30:00,157.05,157.33,156.94,157.0,9249.0,143.9847,144.2414,143.8839,143.9389,9249.0
2022-07-08 11:00:00,157.14,157.25,157.05,157.22,3710.0,144.0672,144.1681,143.9847,144.1406,3710.0
2022-07-08 11:30:00,157.19,157.31,156.72,156.99,5334.0,144.1131,144.2231,143.6822,143.9297,5334.0
2022-07-08 12:00:00,157.0,157.01,156.38,156.45,7883.0,143.9389,143.948,143.3704,143.4346,7883.0
2022-07-08 12:30:00,156.55,156.68,156.43,156.58,7816.0,143.5263,143.6455,143.4163,143.5538,7816.0
2022-07-08 13:00:00,156.55,156.73,156.44,156.71,3177.0,143.5263,143.6913,143.4255,143.673,3177.0
2022-07-08 13:30:00,156.83,156.96,156.81,156.96,3722.0,143.783,143.9022,143.7647,143.9022,3722.0
2022-07-08 14:00:00,156.74,157.13,156.74,157.12,2658.0,143.7005,144.0581,143.7005,144.0489,2658.0
2022-07-08 14:30:00,157.12,157.31,157.12,157.18,9775.0,144.0489,144.2231,144.0489,144.1039,9775.0
2022-07-08 15:00:00,157.13,157.2,157.01,157.11,2598.0,144.0581,144.1222,143.948,144.0397,2598.0
2022-07-08 15:30:00,157.12,157.13,156.75,156.78,19575.0,144.0489,144.0581,143.7097,143.7372,19575.0
2022-07-11 09:30:00,156.6,156.62,155.66,155.92,11602.0,143.5721,143.5905,142.7103,142.9487,11602.0
2022-07-11 10:00:00,155.76,156.13,155.66,155.66,2765.0,142.802,143.1412,142.7103,142.7103,2765.0
2022-07-11 10:30:00,155.88,156.08,155.6,155.72,4107.0,142.912,143.0954,142.6553,142.7654,4107.0
2022-07-11 11:00:00,155.61,156.14,155.56,155.95,6742.0,142.6645,143.1504,142.6187,142.9762,6742.0
2022-07-11 11:30:00,156.07,156.08,155.59,155.64,13966.0,143.0862,143.0954,142.6462,142.692,13966.0
2022-07-11 12:00:00,155.6,155.78,155.5,155.51,3447.0,142.6553,142.8204,142.5637,142.5728,3447.0
2022-07-11 12:30:00,155.51,155.72,155.46,155.72,5999.0,142.5728,142.7654,142.527,142.7654,5999.0
2022-07-11 13:00:00,155.68,155.92,155.68,155.91,5666.0,142.7287,142.9487,142.7287,142.9395,5666.0
2022-07-11 13:30:00,155.88,156.17,155.88,155.91,5959.0,142.912,143.1779,142.912,142.9395,5959.0
2022-07-11 14:00:00,155.84,155.91,155.34,155.44,5376.0,142.8754,142.9395,142.417,142.5086,5376.0
2022-07-11 14:30:00,155.32,155.52,155.25,155.25,6383.0,142.3986,142.582,142.3345,142.3345,6383.0
2022-07-11 15:00:00,155.31,155.33,155.17,155.23,6463.0,142.3895,142.4078,142.2611,142.3161,6463.0
2022-07-11 15:30:00,155.29,155.31,155.03,155.14,16371.0,142.3711,142.3895,142.1328,142.2336,16371.0
2022-07-12 09:30:00,154.66,155.2,154.53,155.2,8202.0,141.7935,142.2886,141.6744,142.2886,8202.0
2022-07-12 10:00:00,154.83,155.45,154.57,155.19,18384.0,141.9494,142.5178,141.711,142.2794,18384.0
2022-07-12 10:30:00,155.38,155.71,155.29,155.59,6802.0,142.4536,142.7562,142.3711,142.6462,6802.0
2022-07-12 11:00:00,155.64,156.06,155.64,156.06,9480.0,142.692,143.0771,142.692,143.0771,9480.0
2022-07-12 11:30:00,155.98,156.05,155.81,156.04,7685.0,143.0037,143.0679,142.8479,143.0587,7685.0
2022-07-12 12:00:00,156.03,156.32,155.96,156.23,5398.0,143.0496,143.3154,142.9854,143.2329,5398.0
2022-07-12 12:30:00,156.25,156.4,156.21,156.39,6354.0,143.2513,143.3888,143.2146,143.3796,6354.0
2022-07-12 13:00:00,156.45,156.45,155.94,155.99,5877.0,143.4346,143.4346,142.9671,143.0129,5877.0
2022-07-12 13:30:00,156.01,156.31,156.01,156.23,3062.0,143.0312,143.3063,143.0312,143.2329,3062.0
2022-07-12 14:00:00,156.16,156.21,155.99,156.09,5133.0,143.1687,143.2146,143.0129,143.1046,5133.0
2022-07-12 14:30:00,156.05,156.17,155.82,155.82,3352.0,143.0679,143.1779,142.857,142.857,3352.0
2022-07-12 15:00:00,155.71,155.71,155.25,155.36,4528.0,142.7562,142.7562,142.3345,142.4353,4528.0
2022-07-12 15:30:00,155.28,155.5,154.98,155.5,22748.0,142.362,142.5637,142.0869,142.5637,22748.0
2022-07-13 09:30:00,154.05,154.85,154.05,154.75,6350.0,141.2343,141.9677,141.2343,141.8761,6350.0
2022-07-13 10:00:00,154.65,154.77,153.91,154.47,6020.0,141.7844,141.8944,141.1059,141.6193,6020.0
2022-07-13 10:30:00,154.3,155.31,154.22,155.17,7716.0,141.4635,142.3895,141.3901,142.2611,7716.0
2022-07-13 11:00:00,155.12,155.55,155.12,155.16,4499.0,142.2153,142.6095,142.2153,142.2519,4499.0
2022-07-13 11:30:00,155.13,155.3,154.95,155.25,2426.0,142.2244,142.3803,142.0594,142.3345,2426.0
2022-07-13 12:00:00,155.49,155.61,155.43,155.53,2726.0,142.5545,142.6645,142.4995,142.5912,2726.0
2022-07-13 12:30:00,155.58,155.74,155.5,155.61,4067.0,142.637,142.7837,142.5637,142.6645,4067.0
2022-07-13 13:00:00,155.61,155.92,155.6,155.82,3544.0,142.6645,142.9487,142.6553,142.857,3544.0
2022-07-13 13:30:00,155.97,155.97,155.67,155.73,3163.0,142.9946,142.9946,142.7195,142.7745,3163.0
2022-07-13 14:00:00,155.55,155.6,155.34,155.51,4243.0,142.6095,142.6553,142.417,142.5728,4243.0
2022-07-13 14:30:00,155.92,155.92,155.48,155.65,3870.0,142.9487,142.9487,142.5453,142.7012,3870.0
2022-07-13 15:00:00,155.74,155.8,155.61,155.66,6225.0,142.7837,142.8387,142.6645,142.7103,6225.0
2022-07-13 15:30:00,155.65,155.7,155.37,155.42,11770.0,142.7012,142.747,142.4445,142.4903,11770.0
2022-07-14 09:30:00,154.42,154.42,152.52,152.73,15326.0,141.5735,141.5735,139.8316,140.0241,15326.0
2022-07-14 10:00:00,152.53,152.54,152.24,152.51,10289.0,139.8407,139.8499,139.5749,139.8224,10289.0
2022-07-14 10:30:00,152.54,152.67,152.17,152.22,6107.0,139.8499,139.9691,139.5107,139.5565,6107.0
2022-07-14 11:00:00,152.26,152.97,152.26,152.97,6379.0,139.5932,140.2441,139.5932,140.2441,6379.0
2022-07-14 11:30:00,152.87,153.45,152.54,153.2,8776.0,140.1525,140.6842,139.8499,140.455,8776.0
2022-07-14 12:00:00,153.17,153.27,152.89,152.9,5210.0,140.4275,140.5192,140.1708,140.18,5210.0
2022-07-14 12:30:00,152.92,152.97,152.54,152.54,5329.0,140.1983,140.2441,139.8499,139.8499,5329.0
2022-07-14 13:00:00,152.6,152.87,152.48,152.71,4902.0,139.9049,140.1525,139.7949,140.0058,4902.0
2022-07-14 13:30:00,152.66,152.99,152.56,152.91,7148.0,139.9599,140.2625,139.8682,140.1891,7148.0
2022-07-14 14:00:00,152.94,153.49,152.91,153.31,22352.0,140.2166,140.7209,140.1891,140.5558,22352.0
2022-07-14 14:30:00,153.31,153.6,153.0,153.13,26538.0,140.5558,140.8217,140.2716,140.3908,26538.0
2022-07-14 15:00:00,153.17,153.28,152.89,153.26,13177.0,140.4275,140.5283,140.1708,140.51,13177.0
2022-07-14 15:30:00,153.32,153.34,152.91,153.17,25680.0,140.565,140.5834,140.1891,140.4275,25680.0
2022-07-15 09:30:00,155.69,155.98,154.93,155.03,19839.0,142.7378,143.0037,142.0411,142.1328,19839.0
2022-07-15 10:00:00,155.17,156.27,155.17,156.12,7606.0,142.2611,143.2696,142.2611,143.1321,7606.0
2022-07-15 10:30:00,156.08,156.23,155.92,156.23,8705.0,143.0954,143.2329,142.9487,143.2329,8705.0
2022-07-15 11:00:00,156.21,156.75,156.19,156.66,9002.0,143.2146,143.7097,143.1963,143.6272,9002.0
2022-07-15 11:30:00,156.63,156.85,156.62,156.63,4072.0,143.5996,143.8013,143.5905,143.5996,4072.0
2022-07-15 12:00:00,156.67,156.72,156.4,156.5,6882.0,143.6363,143.6822,143.3888,143.4805,6882.0
2022-07-15 12:30:00,156.48,156.51,156.24,156.29,7647.0,143.4621,143.4896,143.2421,143.2879,7647.0
2022-07-15 13:00:00,156.26,156.4,156.16,156.28,6540.0,143.2604,143.3888,143.1687,143.2788,6540.0
2022-07-15 13:30:00,156.25,156.29,156.1,156.2,5886.0,143.2513,143.2879,143.1137,143.2054,5886.0
2022-07-15 14:00:00,156.2,156.48,156.12,156.46,3302.0,143.2054,143.4621,143.1321,143.4438,3302.0
2022-07-15 14:30:00,156.47,156.64,156.43,156.56,4149.0,143.453,143.6088,143.4163,143.5355,4149.0
2022-07-15 15:00:00,156.49,156.75,156.42,156.56,10680.0,143.4713,143.7097,143.4071,143.5355,10680.0
2022-07-15 15:30:00,156.54,156.7,156.33,156.65,18812.0,143.5171,143.6638,143.3246,143.618,18812.0
2022-07-18 09:30:00,157.0,158.09,157.0,158.01,12062.0,143.9389,144.9382,143.9389,144.8648,12062.0
2022-07-18 10:00:00,157.93,158.04,157.64,157.78,20058.0,144.7915,144.8923,144.5256,144.654,20058.0
2022-07-18 10:30:00,157.85,158.07,157.76,157.8,24245.0,144.7182,144.9199,144.6356,144.6723,24245.0
2022-07-18 11:00:00,157.8,157.85,157.63,157.79,5516.0,144.6723,144.7182,144.5165,144.6631,5516.0
2022-07-18 11:30:00,157.78,158.13,157.77,158.02,12413.0,144.654,144.9749,144.6448,144.874,12413.0
2022-07-18 12:00:00,157.96,158.12,157.95,158.02,8943.0,144.819,144.9657,144.8098,144.874,8943.0
2022-07-18 12:30:00,158.02,158.05,157.62,157.62,3579.0,144.874,144.9015,144.5073,144.5073,3579.0
2022-07-18 13:00:00,157.68,157.83,157.6,157.73,4110.0,144.5623,144.6998,144.489,144.6081,4110.0
2022-07-18 13:30:00,157.56,157.58,157.01,157.01,3451.0,144.4523,144.4706,143.948,143.948,3451.0
2022-07-18 14:00:00,157.01,157.37,157.0,157.05,13803.0,143.948,144.2781,143.9389,143.9847,13803.0
2022-07-18 14:30:00,156.98,157.24,156.89,156.95,6166.0,143.9205,144.1589,143.838,143.893,6166.0
2022-07-18 15:00:00,156.97,157.25,156.93,156.93,7184.0,143.9114,144.1681,143.8747,143.8747,7184.0
2022-07-18 15:30:00,156.91,156.93,156.38,156.8,21183.0,143.8564,143.8747,143.3704,143.7555,21183.0
2022-07-19 09:30:00,159.17,159.58,158.74,159.58,11458.0,145.9283,146.3042,145.5341,146.3042,11458.0
2022-07-19 10:00:00,159.55,160.17,159.53,160.15,9893.0,146.2767,146.8451,146.2584,146.8268,9893.0
2022-07-19 10:30:00,160.09,160.09,159.78,159.92,3288.0,146.7718,146.7718,146.4876,146.6159,3288.0
2022-07-19 11:00:00,159.97,160.15,159.7,160.12,70029.0,146.6618,146.8268,146.4143,146.7993,70029.0
2022-07-19 11:30:00,160.12,160.25,159.96,160.12,7781.0,146.7993,146.9185,146.6526,146.7993,7781.0
2022-07-19 12:00:00,160.13,160.22,159.93,160.14,18303.0,146.8085,146.891,146.6251,146.8176,18303.0
2022-07-19 12:30:00,160.14,160.3,160.1,160.24,14521.0,146.8176,146.9643,146.781,146.9093,14521.0
2022-07-19 13:00:00,160.2,160.24,160.1,160.13,6755.0,146.8727,146.9093,146.781,146.8085,6755.0
2022-07-19 13:30:00,160.16,160.38,160.03,160.25,12561.0,146.836,147.0377,146.7168,146.9185,12561.0
2022-07-19 14:00:00,160.23,160.44,160.13,160.13,5581.0,146.9002,147.0927,146.8085,146.8085,5581.0
2022-07-19 14:30:00,160.09,160.38,160.09,160.25,7130.0,146.7718,147.0377,146.7718,146.9185,7130.0
2022-07-19 15:00:00,160.22,160.4,160.17,160.34,13028.0,146.891,147.056,146.8451,147.001,13028.0
2022-07-19 15:30:00,160.32,160.54,160.25,160.42,28743.0,146.9827,147.1844,146.9185,147.0744,28743.0
2022-07-20 09:30:00,159.6,159.68,158.07,158.36,22314.0,146.3226,146.3959,144.9199,145.1857,22314.0
2022-07-20 10:00:00,158.33,158.7,158.23,158.62,10230.0,145.1582,145.4974,145.0665,145.4241,10230.0
2022-07-20 10:30:00,158.6,159.31,158.58,159.16,24753.0,145.4058,146.0567,145.3874,145.9192,24753.0
2022-07-20 11:00:00,159.14,159.15,158.69,158.8,13317.0,145.9008,145.91,145.4883,145.5891,13317.0
2022-07-20 11:30:00,158.75,158.75,158.29,158.46,7929.0,145.5433,145.5433,145.1216,145.2774,7929.0
2022-07-20 12:00:00,158.47,158.83,158.42,158.43,13248.0,145.2866,145.6166,145.2407,145.2499,13248.0
2022-07-20 12:30:00,158.44,158.52,157.8,158.08,8876.0,145.2591,145.3324,144.6723,144.929,8876.0
2022-07-20 13:00:00,158.09,158.09,157.57,157.77,17518.0,144.9382,144.9382,144.4614,144.6448,17518.0
2022-07-20 13:30:00,157.89,157.97,157.4,157.46,6824.0,144.7548,144.8282,144.3056,144.3606,6824.0
2022-07-20 14:00:00,157.47,157.89,157.46,157.89,4857.0,144.3698,144.7548,144.3606,144.7548,4857.0
2022-07-20 14:30:00,157.87,157.99,157.7,157.76,7231.0,144.7365,144.8465,144.5806,144.6356,7231.0
2022-07-20 15:00:00,157.75,158.18,157.75,158.18,8429.0,144.6265,145.0207,144.6265,145.0207,8429.0
2022-07-20 15:30:00,158.2,158.2,157.78,157.82,15647.0,145.039,145.039,144.654,144.6907,15647.0
2022-07-21 09:30:00,158.53,159.18,158.09,158.97,7952.0,145.3416,145.9375,144.9382,145.745,7952.0
2022-07-21 10:00:00,159.1,159.21,158.1,158.16,5124.0,145.8642,145.965,144.9474,145.0024,5124.0
2022-07-21 10:30:00,158.21,158.79,158.09,158.68,4946.0,145.0482,145.58,144.9382,145.4791,4946.0
2022-07-21 11:00:00,158.84,158.95,158.51,158.57,6795.0,145.6258,145.7266,145.3232,145.3783,6795.0
2022-07-21 11:30:00,158.76,159.19,158.68,158.97,5950.0,145.5525,145.9467,145.4791,145.745,5950.0
2022-07-21 12:00:00,159.01,159.1,158.85,158.95,2904.0,145.7817,145.8642,145.635,145.7266,2904.0
2022-07-21 12:30:00,159.07,159.39,159.06,159.39,7099.0,145.8367,146.13,145.8275,146.13,7099.0
2022-07-21 13:00:00,159.38,159.42,159.06,159.13,8942.0,146.1209,146.1575,145.8275,145.8917,8942.0
2022-07-21 13:30:00,159.0,159.05,158.51,158.56,8921.0,145.7725,145.8183,145.3232,145.3691,8921.0
2022-07-21 14:00:00,158.7,158.88,158.38,158.69,15165.0,145.4974,145.6625,145.2041,145.4883,15165.0
2022-07-21 14:30:00,158.7,158.75,158.43,158.49,9222.0,145.4974,145.5433,145.2499,145.3049,9222.0
2022-07-21 15:00:00,158.59,158.8,158.49,158.75,10047.0,145.3966,145.5891,145.3049,145.5433,10047.0
2022-07-21 15:30:00,158.72,159.25,158.72,159.16,19186.0,145.5158,146.0017,145.5158,145.9192,19186.0
2022-07-22 09:30:00,160.59,161.17,159.89,160.8,9237.0,147.2302,147.762,146.5884,147.4227,9237.0
2022-07-22 10:00:00,160.86,161.06,160.52,160.74,5320.0,147.4777,147.6611,147.166,147.3677,5320.0
2022-07-22 10:30:00,160.62,160.81,160.61,160.61,1411.0,147.2577,147.4319,147.2485,147.2485,1411.0
2022-07-22 11:00:00,160.62,160.83,160.37,160.47,4400.0,147.2577,147.4502,147.0285,147.1202,4400.0
2022-07-22 11:30:00,160.47,160.52,160.27,160.49,10480.0,147.1202,147.166,146.9368,147.1385,10480.0
2022-07-22 12:00:00,160.51,160.54,160.17,160.32,4029.0,147.1569,147.1844,146.8451,146.9827,4029.0
2022-07-22 12:30:00,160.5,160.55,160.32,160.32,2502.0,147.1477,147.1935,146.9827,146.9827,2502.0
2022-07-22 13:00:00,160.26,160.37,160.06,160.13,2896.0,146.9277,147.0285,146.7443,146.8085,2896.0
2022-07-22 13:30:00,160.14,160.14,159.87,160.12,3634.0,146.8176,146.8176,146.5701,146.7993,3634.0
2022-07-22 14:00:00,160.01,160.01,159.72,159.82,4066.0,146.6985,146.6985,146.4326,146.5243,4066.0
2022-07-22 14:30:00,159.8,160.09,159.8,159.97,7834.0,146.5059,146.7718,146.5059,146.6618,7834.0
2022-07-22 15:00:00,159.98,160.13,159.87,160.08,2426.0,146.671,146.8085,146.5701,146.7626,2426.0
2022-07-22 15:30:00,160.19,160.36,159.93,160.32,13436.0,146.8635,147.0193,146.6251,146.9827,13436.0
2022-07-25 09:30:00,160.05,160.05,159.01,159.72,7029.0,146.7351,146.7351,145.7817,146.4326,7029.0
2022-07-25 10:00:00,159.56,159.76,159.22,159.33,9972.0,146.2859,146.4693,145.9742,146.075,9972.0
2022-07-25 10:30:00,159.29,159.48,159.2,159.41,3710.0,146.0384,146.2126,145.9558,146.1484,3710.0
2022-07-25 11:00:00,159.1,159.29,159.0,159.14,1551.0,145.8642,146.0384,145.7725,145.9008,1551.0
2022-07-25 11:30:00,159.28,159.4,159.28,159.4,215.0,146.0292,146.1392,146.0292,146.1392,215.0
2022-07-25 12:00:00,159.45,159.48,159.23,159.29,6634.0,146.185,146.2126,145.9834,146.0384,6634.0
2022-07-25 12:30:00,159.46,159.59,159.39,159.51,3046.0,146.1942,146.3134,146.13,146.2401,3046.0
2022-07-25 13:00:00,159.54,159.62,159.46,159.53,3508.0,146.2676,146.3409,146.1942,146.2584,3508.0
2022-07-25 13:30:00,159.49,159.53,159.24,159.37,1678.0,146.2217,146.2584,145.9925,146.1117,1678.0
2022-07-25 14:00:00,159.35,159.41,159.23,159.33,1323.0,146.0934,146.1484,145.9834,146.075,1323.0
2022-07-25 14:30:00,159.27,159.33,158.88,159.05,4633.0,146.02,146.075,145.6625,145.8183,4633.0
2022-07-25 15:00:00,159.02,159.28,158.96,159.17,5083.0,145.7908,146.0292,145.7358,145.9283,5083.0
2022-07-25 15:30:00,159.18,159.45,159.12,159.41,9462.0,145.9375,146.185,145.8825,146.1484,9462.0
2022-07-26 09:30:00,158.81,158.81,158.1,158.36,7038.0,145.5983,145.5983,144.9474,145.1857,7038.0
2022-07-26 10:00:00,158.25,158.45,158.06,158.27,4307.0,145.0849,145.2682,144.9107,145.1032,4307.0
2022-07-26 10:30:00,158.15,158.85,158.02,158.85,7424.0,144.9932,145.635,144.874,145.635,7424.0
2022-07-26 11:00:00,158.93,159.07,158.79,158.81,12487.0,145.7083,145.8367,145.58,145.5983,12487.0
2022-07-26 11:30:00,158.53,158.66,158.07,158.15,2884.0,145.3416,145.4608,144.9199,144.9932,2884.0
2022-07-26 12:00:00,158.08,158.16,157.94,158.1,6405.0,144.929,145.0024,144.8007,144.9474,6405.0
2022-07-26 12:30:00,158.17,158.52,158.17,158.52,1846.0,145.0115,145.3324,145.0115,145.3324,1846.0
2022-07-26 13:00:00,158.49,158.64,158.4,158.47,2273.0,145.3049,145.4424,145.2224,145.2866,2273.0
2022-07-26 13:30:00,158.43,158.46,158.23,158.27,1886.0,145.2499,145.2774,145.0665,145.1032,1886.0
2022-07-26 14:00:00,158.3,158.38,157.96,158.04,5613.0,145.1307,145.2041,144.819,144.8923,5613.0
2022-07-26 14:30:00,158.0,158.13,157.96,158.11,4744.0,144.8557,144.9749,144.819,144.9565,4744.0
2022-07-26 15:00:00,158.0,158.21,157.93,158.13,7386.0,144.8557,145.0482,144.7915,144.9749,7386.0
2022-07-26 15:30:00,158.1,158.21,157.95,158.0,17028.0,144.9474,145.0482,144.8098,144.8557,17028.0
2022-07-27 09:30:00,158.93,158.93,158.0,158.66,7189.0,145.7083,145.7083,144.8557,145.4608,7189.0
2022-07-27 10:00:00,158.64,158.79,158.61,158.73,2310.0,145.4424,145.58,145.4149,145.5249,2310.0
2022-07-27 10:30:00,158.64,158.87,158.59,158.68,4002.0,145.4424,145.6533,145.3966,145.4791,4002.0
2022-07-27 11:00:00,158.74,158.92,158.59,158.6,3750.0,145.5341,145.6991,145.3966,145.4058,3750.0
2022-07-27 11:30:00,158.64,158.64,158.54,158.62,3797.0,145.4424,145.4424,145.3508,145.4241,3797.0
2022-07-27 12:00:00,158.62,158.75,158.55,158.75,2572.0,145.4241,145.5433,145.3599,145.5433,2572.0
2022-07-27 12:30:00,158.75,158.83,158.5,158.57,3828.0,145.5433,145.6166,145.3141,145.3783,3828.0
2022-07-27 13:00:00,158.5,158.64,158.5,158.51,6464.0,145.3141,145.4424,145.3141,145.3232,6464.0
2022-07-27 13:30:00,158.6,158.88,158.59,158.8,4530.0,145.4058,145.6625,145.3966,145.5891,4530.0
2022-07-27 14:00:00,158.91,159.0,158.81,158.88,3988.0,145.69,145.7725,145.5983,145.6625,3988.0
2022-07-27 14:30:00,158.93,159.9,158.66,159.62,8164.0,145.7083,146.5976,145.4608,146.3409,8164.0
2022-07-27 15:00:00,159.74,160.26,159.5,160.26,6713.0,146.4509,146.9277,146.2309,146.9277,6713.0
2022-07-27 15:30:00,160.27,160.4,160.04,160.04,11640.0,146.9368,147.056,146.726,146.726,11640.0
2022-07-28 09:30:00,158.7,158.72,158.18,158.18,13257.0,145.4974,145.5158,145.0207,145.0207,13257.0
2022-07-28 10:00:00,158.35,158.42,157.7,157.92,6688.0,145.1766,145.2407,144.5806,144.7823,6688.0
2022-07-28 10:30:00,158.08,158.77,157.99,158.51,8533.0,144.929,145.5616,144.8465,145.3232,8533.0
2022-07-28 11:00:00,158.51,159.04,158.51,159.04,9216.0,145.3232,145.8092,145.3232,145.8092,9216.0
2022-07-28 11:30:00,159.03,159.24,158.89,158.89,4876.0,145.8,145.9925,145.6716,145.6716,4876.0
2022-07-28 12:00:00,158.99,159.15,158.85,158.97,5784.0,145.7633,145.91,145.635,145.745,5784.0
2022-07-28 12:30:00,159.01,159.22,158.93,159.22,3455.0,145.7817,145.9742,145.7083,145.9742,3455.0
2022-07-28 13:00:00,159.14,159.41,159.04,159.38,3701.0,145.9008,146.1484,145.8092,146.1209,3701.0
2022-07-28 13:30:00,159.32,159.62,159.28,159.49,3231.0,146.0659,146.3409,146.0292,146.2217,3231.0
2022-07-28 14:00:00,159.49,159.49,159.03,159.09,6877.0,146.2217,146.2217,145.8,145.855,6877.0
2022-07-28 14:30:00,159.25,159.45,159.15,159.45,3113.0,146.0017,146.185,145.91,146.185,3113.0
2022-07-28 15:00:00,159.31,159.8,159.31,159.68,6953.0,146.0567,146.5059,146.0567,146.3959,6953.0
2022-07-28 15:30:00,159.78,159.78,159.46,159.51,25331.0,146.4876,146.4876,146.1942,146.2401,25331.0
2022-07-29 09:30:00,159.95,160.55,159.33,160.5,8668.0,146.6435,147.1935,146.075,147.1477,8668.0
2022-07-29 10:00:00,160.57,160.85,160.43,160.7,2180.0,147.2119,147.4686,147.0835,147.3311,2180.0
2022-07-29 10:30:00,160.58,161.14,160.52,161.11,4046.0,147.221,147.7345,147.166,147.7069,4046.0
2022-07-29 11:00:00,161.02,161.55,160.97,161.31,3804.0,147.6244,148.1103,147.5786,147.8903,3804.0
2022-07-29 11:30:00,161.41,161.61,161.08,161.58,3127.0,147.982,148.1654,147.6794,148.1378,3127.0
2022-07-29 12:00:00,161.61,161.73,161.47,161.61,6666.0,148.1654,148.2754,148.037,148.1654,6666.0
2022-07-29 12:30:00,161.61,161.88,161.46,161.88,7580.0,148.1654,148.4129,148.0278,148.4129,7580.0
2022-07-29 13:00:00,161.86,161.97,161.77,161.94,10790.0,148.3946,148.4954,148.312,148.4679,10790.0
2022-07-29 13:30:00,161.94,162.41,161.93,162.21,36102.0,148.4679,148.8988,148.4587,148.7154,36102.0
2022-07-29 14:00:00,162.21,162.63,162.21,162.5,39393.0,148.7154,149.1005,148.7154,148.9813,39393.0
2022-07-29 14:30:00,162.5,162.53,162.37,162.46,12842.0,148.9813,149.0088,148.8621,148.9446,12842.0
2022-07-29 15:00:00,162.5,162.78,162.5,162.78,21779.0,148.9813,149.238,148.9813,149.238,21779.0
2022-07-29 15:30:00,162.78,162.78,162.38,162.6,36177.0,149.238,149.238,148.8713,149.073,36177.0
2022-08-01 09:30:00,165.58,166.71,165.58,166.51,18483.0,151.8051,152.8411,151.8051,152.6577,18483.0
2022-08-01 10:00:00,166.43,166.79,165.87,166.03,38151.0,152.5844,152.9144,152.071,152.2176,38151.0
2022-08-01 10:30:00,166.06,166.88,166.05,166.84,9570.0,152.2451,152.9969,152.236,152.9603,9570.0
2022-08-01 11:00:00,166.85,166.99,166.31,166.76,13151.0,152.9694,153.0978,152.4744,152.8869,13151.0
2022-08-01 11:30:00,166.46,166.69,166.46,166.55,4114.0,152.6119,152.8227,152.6119,152.6944,4114.0
2022-08-01 12:00:00,166.57,166.63,166.2,166.47,4696.0,152.7127,152.7677,152.3735,152.621,4696.0
2022-08-01 12:30:00,166.45,166.5,166.26,166.4,3443.0,152.6027,152.6485,152.4285,152.5569,3443.0
2022-08-01 13:00:00,166.35,166.73,166.2,166.45,16019.0,152.511,152.8594,152.3735,152.6027,16019.0
2022-08-01 13:30:00,166.48,166.48,166.24,166.36,3049.0,152.6302,152.6302,152.4102,152.5202,3049.0
2022-08-01 14:00:00,166.3,166.68,166.3,166.65,4456.0,152.4652,152.8136,152.4652,152.7861,4456.0
2022-08-01 14:30:00,166.65,166.86,166.39,166.86,5665.0,152.7861,152.9786,152.5477,152.9786,5665.0
2022-08-01 15:00:00,166.78,167.04,166.72,166.83,7085.0,152.9053,153.1436,152.8502,152.9511,7085.0
2022-08-01 15:30:00,166.79,166.97,166.66,166.84,17044.0,152.9144,153.0794,152.7952,152.9603,17044.0
2022-08-02 09:30:00,164.3,165.07,164.26,164.46,6290.0,150.6316,151.3375,150.5949,150.7783,6290.0
2022-08-02 10:00:00,164.2,164.43,164.0,164.0,15287.0,150.5399,150.7508,150.3565,150.3565,15287.0
2022-08-02 10:30:00,164.34,165.11,164.21,164.83,1700.0,150.6682,151.3742,150.5491,151.1175,1700.0
2022-08-02 11:00:00,164.83,164.84,164.14,164.51,22026.0,151.1175,151.1266,150.4849,150.8241,22026.0
2022-08-02 11:30:00,164.45,164.81,164.15,164.69,6946.0,150.7691,151.0991,150.494,150.9891,6946.0
2022-08-02 12:00:00,164.69,165.15,164.69,165.12,2827.0,150.9891,151.4109,150.9891,151.3833,2827.0
2022-08-02 12:30:00,165.0,165.2,164.89,164.89,2208.0,151.2733,151.4567,151.1725,151.1725,2208.0
2022-08-02 13:00:00,164.92,165.0,164.44,164.45,6301.0,151.2,151.2733,150.7599,150.7691,6301.0
2022-08-02 13:30:00,164.38,164.38,163.97,164.21,22967.0,150.7049,150.7049,150.329,150.5491,22967.0
2022-08-02 14:00:00,164.2,164.36,163.92,164.25,5166.0,150.5399,150.6866,150.2832,150.5857,5166.0
2022-08-02 14:30:00,164.22,164.36,163.96,163.96,6505.0,150.5582,150.6866,150.3199,150.3199,6505.0
2022-08-02 15:00:00,163.95,164.36,163.95,164.24,15666.0,150.3107,150.6866,150.3107,150.5766,15666.0
2022-08-02 15:30:00,164.27,164.38,163.52,163.58,22506.0,150.6041,150.7049,149.9165,149.9715,22506.0
2022-08-03 09:30:00,162.84,163.88,162.3,162.3,13167.0,149.293,150.2465,148.798,148.798,13167.0
2022-08-03 10:00:00,162.08,162.3,161.25,161.93,6192.0,148.5963,148.798,147.8353,148.4587,6192.0
2022-08-03 10:30:00,162.02,162.42,161.99,162.19,5432.0,148.5412,148.908,148.5137,148.6971,5432.0
2022-08-03 11:00:00,162.3,162.5,161.85,162.5,11578.0,148.798,148.9813,148.3854,148.9813,11578.0
2022-08-03 11:30:00,162.5,163.11,162.49,162.97,2092.0,148.9813,149.5406,148.9721,149.4122,2092.0
2022-08-03 12:00:00,163.13,163.51,163.07,163.38,5753.0,149.5589,149.9073,149.5039,149.7881,5753.0
2022-08-03 12:30:00,163.29,163.49,163.25,163.4,2247.0,149.7056,149.889,149.6689,149.8064,2247.0
2022-08-03 13:00:00,163.41,163.47,162.99,163.27,3850.0,149.8156,149.8706,149.4305,149.6873,3850.0
2022-08-03 13:30:00,163.3,163.45,163.19,163.35,6041.0,149.7148,149.8523,149.6139,149.7606,6041.0
2022-08-03 14:00:00,163.4,163.48,163.37,163.45,3052.0,149.8064,149.8798,149.7789,149.8523,3052.0
2022-08-03 14:30:00,163.49,163.49,163.24,163.39,4380.0,149.889,149.889,149.6598,149.7973,4380.0
2022-08-03 15:00:00,163.4,163.55,163.26,163.41,6104.0,149.8064,149.944,149.6781,149.8156,6104.0
2022-08-03 15:30:00,163.45,163.59,163.02,163.02,31039.0,149.8523,149.9806,149.4581,149.4581,31039.0
2022-08-04 09:30:00,157.25,158.19,156.75,157.32,39623.0,144.1681,145.0299,143.7097,144.2322,39623.0
2022-08-04 10:00:00,157.22,158.03,157.19,157.7,22640.0,144.1406,144.8832,144.1131,144.5806,22640.0
2022-08-04 10:30:00,157.58,157.8,157.0,157.28,34270.0,144.4706,144.6723,143.9389,144.1956,34270.0
2022-08-04 11:00:00,157.37,157.8,157.1,157.23,12381.0,144.2781,144.6723,144.0305,144.1497,12381.0
2022-08-04 11:30:00,157.13,157.28,156.9,157.0,10803.0,144.0581,144.1956,143.8472,143.9389,10803.0
2022-08-04 12:00:00,157.0,157.45,157.0,157.0,14641.0,143.9389,144.3514,143.9389,143.9389,14641.0
2022-08-04 12:30:00,156.99,157.14,156.97,157.04,11279.0,143.9297,144.0672,143.9114,143.9755,11279.0
2022-08-04 13:00:00,157.09,157.16,156.97,157.15,5504.0,144.0214,144.0856,143.9114,144.0764,5504.0
2022-08-04 13:30:00,157.12,157.14,156.98,157.06,4226.0,144.0489,144.0672,143.9205,143.9939,4226.0
2022-08-04 14:00:00,157.0,157.16,156.98,157.12,5707.0,143.9389,144.0856,143.9205,144.0489,5707.0
2022-08-04 14:30:00,157.15,157.25,156.94,157.16,23918.0,144.0764,144.1681,143.8839,144.0856,23918.0
2022-08-04 15:00:00,157.17,157.19,156.92,157.06,10203.0,144.0947,144.1131,143.8655,143.9939,10203.0
2022-08-04 15:30:00,157.05,157.05,156.63,156.68,34861.0,143.9847,143.9847,143.5996,143.6455,34861.0
2022-08-05 09:30:00,157.61,158.03,157.18,157.77,28311.0,144.4981,144.8832,144.1039,144.6448,28311.0
2022-08-05 10:00:00,157.57,157.95,157.39,157.47,11991.0,144.4614,144.8098,144.2964,144.3698,11991.0
2022-08-05 10:30:00,157.38,157.45,157.05,157.23,10025.0,144.2873,144.3514,143.9847,144.1497,10025.0
2022-08-05 11:00:00,157.12,157.12,156.33,156.4,7687.0,144.0489,144.0489,143.3246,143.3888,7687.0
2022-08-05 11:30:00,156.36,156.7,156.36,156.47,4291.0,143.3521,143.6638,143.3521,143.453,4291.0
2022-08-05 12:00:00,156.5,156.66,156.31,156.58,9622.0,143.4805,143.6272,143.3063,143.5538,9622.0
2022-08-05 12:30:00,156.56,156.59,156.25,156.59,7341.0,143.5355,143.563,143.2513,143.563,7341.0
2022-08-05 13:00:00,156.54,156.81,156.54,156.71,5043.0,143.5171,143.7647,143.5171,143.673,5043.0
2022-08-05 13:30:00,156.72,157.02,156.72,157.02,5553.0,143.6822,143.9572,143.6822,143.9572,5553.0
2022-08-05 14:00:00,157.0,157.15,156.96,157.04,5504.0,143.9389,144.0764,143.9022,143.9755,5504.0
2022-08-05 14:30:00,156.96,157.24,156.84,157.19,12252.0,143.9022,144.1589,143.7922,144.1131,12252.0
2022-08-05 15:00:00,157.25,157.55,157.12,157.51,8518.0,144.1681,144.4431,144.0489,144.4064,8518.0
2022-08-05 15:30:00,157.53,157.54,157.21,157.31,20217.0,144.4248,144.4339,144.1314,144.2231,20217.0
2022-08-08 09:30:00,157.0,157.0,156.5,156.5,47509.0,143.9389,143.9389,143.4805,143.4805,47509.0
2022-08-08 10:00:00,156.51,156.65,156.27,156.27,16878.0,143.4896,143.618,143.2696,143.2696,16878.0
2022-08-08 10:30:00,156.36,156.8,156.15,156.78,10160.0,143.3521,143.7555,143.1596,143.7372,10160.0
2022-08-08 11:00:00,156.75,157.28,156.75,157.28,31020.0,143.7097,144.1956,143.7097,144.1956,31020.0
2022-08-08 11:30:00,157.28,157.29,156.48,156.69,5516.0,144.1956,144.2047,143.4621,143.6547,5516.0
2022-08-08 12:00:00,156.78,156.86,156.08,156.08,6789.0,143.7372,143.8105,143.0954,143.0954,6789.0
2022-08-08 12:30:00,156.12,156.7,156.04,156.68,5814.0,143.1321,143.6638,143.0587,143.6455,5814.0
2022-08-08 13:00:00,156.67,156.83,156.61,156.72,4075.0,143.6363,143.783,143.5813,143.6822,4075.0
2022-08-08 13:30:00,156.69,157.02,156.69,157.02,7006.0,143.6547,143.9572,143.6547,143.9572,7006.0
2022-08-08 14:00:00,156.97,156.97,156.64,156.82,9231.0,143.9114,143.9114,143.6088,143.7738,9231.0
2022-08-08 14:30:00,156.75,156.75,156.3,156.36,4671.0,143.7097,143.7097,143.2971,143.3521,4671.0
2022-08-08 15:00:00,156.27,156.51,156.2,156.39,7535.0,143.2696,143.4896,143.2054,143.3796,7535.0
2022-08-08 15:30:00,156.35,156.43,156.17,156.23,15153.0,143.3429,143.4163,143.1779,143.2329,15153.0
2022-08-09 09:30:00,155.0,156.0,153.95,154.02,39261.0,142.1053,143.0221,141.1426,141.2068,39261.0
2022-08-09 10:00:00,153.9,154.08,153.73,153.92,16447.0,141.0968,141.2618,140.9409,141.1151,16447.0
2022-08-09 10:30:00,154.0,154.42,153.96,154.08,14517.0,141.1884,141.5735,141.1518,141.2618,14517.0
2022-08-09 11:00:00,154.0,154.15,153.8,153.91,17619.0,141.1884,141.326,141.0051,141.1059,17619.0
2022-08-09 11:30:00,153.89,153.94,153.3,153.31,5507.0,141.0876,141.1334,140.5467,140.5558,5507.0
2022-08-09 12:00:00,153.35,153.41,153.26,153.29,11064.0,140.5925,140.6475,140.51,140.5375,11064.0
2022-08-09 12:30:00,153.26,153.42,152.94,152.97,9351.0,140.51,140.6567,140.2166,140.2441,9351.0
2022-08-09 13:00:00,153.02,153.19,152.84,152.85,36573.0,140.29,140.4458,140.1249,140.1341,36573.0
2022-08-09 13:30:00,152.87,152.98,152.76,152.97,8176.0,140.1525,140.2533,140.0516,140.2441,8176.0
2022-08-09 14:00:00,152.91,152.96,152.61,152.64,7446.0,140.1891,140.235,139.9141,139.9416,7446.0
2022-08-09 14:30:00,152.64,152.79,152.6,152.6,4578.0,139.9416,140.0791,139.9049,139.9049,4578.0
2022-08-09 15:00:00,152.65,152.83,152.46,152.83,8764.0,139.9508,140.1158,139.7766,140.1158,8764.0
2022-08-09 15:30:00,152.89,152.92,152.65,152.88,10339.0,140.1708,140.1983,139.9508,140.1616,10339.0
2022-08-10 09:30:00,156.0,157.25,155.17,157.12,24414.0,143.0221,144.1681,142.2611,144.0489,24414.0
2022-08-10 10:00:00,157.3,157.63,157.21,157.45,16384.0,144.2139,144.5165,144.1314,144.3514,16384.0
2022-08-10 10:30:00,157.48,158.05,157.4,158.0,14233.0,144.3789,144.9015,144.3056,144.8557,14233.0
2022-08-10 11:00:00,158.09,158.35,158.03,158.14,11237.0,144.9382,145.1766,144.8832,144.984,11237.0
2022-08-10 11:30:00,158.06,158.06,157.71,157.88,4546.0,144.9107,144.9107,144.5898,144.7457,4546.0
2022-08-10 12:00:00,157.86,157.96,157.49,157.63,7689.0,144.7273,144.819,144.3881,144.5165,7689.0
2022-08-10 12:30:00,157.66,157.71,157.45,157.55,3250.0,144.544,144.5898,144.3514,144.4431,3250.0
2022-08-10 13:00:00,157.51,157.91,157.51,157.65,4437.0,144.4064,144.7732,144.4064,144.5348,4437.0
2022-08-10 13:30:00,157.71,157.83,157.59,157.61,4163.0,144.5898,144.6998,144.4798,144.4981,4163.0
2022-08-10 14:00:00,157.7,157.79,157.57,157.59,5181.0,144.5806,144.6631,144.4614,144.4798,5181.0
2022-08-10 14:30:00,157.55,157.66,157.45,157.53,3069.0,144.4431,144.544,144.3514,144.4248,3069.0
2022-08-10 15:00:00,157.43,157.78,157.36,157.78,7056.0,144.3331,144.654,144.2689,144.654,7056.0
2022-08-10 15:30:00,157.75,157.87,157.64,157.79,16066.0,144.6265,144.7365,144.5256,144.6631,16066.0
2022-08-11 09:30:00,158.88,159.23,158.77,159.2,6110.0,145.6625,145.9834,145.5616,145.9558,6110.0
2022-08-11 10:00:00,159.2,159.73,159.2,159.2,5652.0,145.9558,146.4418,145.9558,145.9558,5652.0
2022-08-11 10:30:00,159.27,159.27,158.99,159.21,3280.0,146.02,146.02,145.7633,145.965,3280.0
2022-08-11 11:00:00,159.2,159.22,158.58,158.82,5517.0,145.9558,145.9742,145.3874,145.6075,5517.0
2022-08-11 11:30:00,158.74,158.91,158.72,158.73,2967.0,145.5341,145.69,145.5158,145.5249,2967.0
2022-08-11 12:00:00,158.8,158.95,158.57,158.95,2610.0,145.5891,145.7266,145.3783,145.7266,2610.0
2022-08-11 12:30:00,158.97,159.15,158.9,159.14,2667.0,145.745,145.91,145.6808,145.9008,2667.0
2022-08-11 13:00:00,159.17,159.23,159.0,159.16,1832.0,145.9283,145.9834,145.7725,145.9192,1832.0
2022-08-11 13:30:00,159.03,159.16,158.99,159.02,3110.0,145.8,145.9192,145.7633,145.7908,3110.0
2022-08-11 14:00:00,158.99,158.99,158.68,158.82,9514.0,145.7633,145.7633,145.4791,145.6075,9514.0
2022-08-11 14:30:00,158.64,158.82,158.28,158.54,3731.0,145.4424,145.6075,145.1124,145.3508,3731.0
2022-08-11 15:00:00,158.43,158.5,158.32,158.5,4515.0,145.2499,145.3141,145.1491,145.3141,4515.0
2022-08-11 15:30:00,158.46,158.65,158.32,158.57,10958.0,145.2774,145.4516,145.1491,145.3783,10958.0
2022-08-12 09:30:00,160.05,160.93,159.24,160.88,14421.0,146.7351,147.5419,145.9925,147.4961,14421.0
2022-08-12 10:00:00,160.79,160.79,160.29,160.45,6866.0,147.4136,147.4136,146.9552,147.1019,6866.0
2022-08-12 10:30:00,160.45,161.03,160.45,160.59,9279.0,147.1019,147.6336,147.1019,147.2302,9279.0
2022-08-12 11:00:00,160.72,160.93,160.64,160.65,2748.0,147.3494,147.5419,147.276,147.2852,2748.0
2022-08-12 11:30:00,160.8,160.91,160.75,160.75,2315.0,147.4227,147.5236,147.3769,147.3769,2315.0
2022-08-12 12:00:00,160.88,160.99,160.66,160.72,5185.0,147.4961,147.5969,147.2944,147.3494,5185.0
2022-08-12 12:30:00,160.65,160.8,160.64,160.74,1544.0,147.2852,147.4227,147.276,147.3677,1544.0
2022-08-12 13:00:00,160.69,160.75,160.66,160.75,1781.0,147.3219,147.3769,147.2944,147.3769,1781.0
2022-08-12 13:30:00,160.8,160.91,160.76,160.91,1325.0,147.4227,147.5236,147.3861,147.5236,1325.0
2022-08-12 14:00:00,160.9,160.98,160.84,160.95,8548.0,147.5144,147.5878,147.4594,147.5603,8548.0
2022-08-12 14:30:00,160.99,161.15,160.94,160.99,8349.0,147.5969,147.7436,147.5511,147.5969,8349.0
2022-08-12 15:00:00,161.05,161.14,161.01,161.1,3095.0,147.6519,147.7345,147.6153,147.6978,3095.0
2022-08-12 15:30:00,161.19,161.61,160.99,161.31,54149.0,147.7803,148.1654,147.5969,147.8903,54149.0
2022-08-15 09:30:00,160.9,160.9,159.6,159.89,11024.0,147.5144,147.5144,146.3226,146.5884,11024.0
2022-08-15 10:00:00,159.99,160.38,159.62,159.71,5246.0,146.6801,147.0377,146.3409,146.4234,5246.0
2022-08-15 10:30:00,159.88,159.99,159.42,159.42,3350.0,146.5793,146.6801,146.1575,146.1575,3350.0
2022-08-15 11:00:00,159.49,160.28,159.49,160.18,14566.0,146.2217,146.946,146.2217,146.8543,14566.0
2022-08-15 11:30:00,160.1,160.5,160.1,160.42,4017.0,146.781,147.1477,146.781,147.0744,4017.0
2022-08-15 12:00:00,160.42,160.55,160.29,160.55,2158.0,147.0744,147.1935,146.9552,147.1935,2158.0
2022-08-15 12:30:00,160.58,160.65,160.4,160.42,4456.0,147.221,147.2852,147.056,147.0744,4456.0
2022-08-15 13:00:00,160.5,160.59,160.37,160.46,2420.0,147.1477,147.2302,147.0285,147.111,2420.0
2022-08-15 13:30:00,160.42,160.57,160.3,160.57,3463.0,147.0744,147.2119,146.9643,147.2119,3463.0
2022-08-15 14:00:00,160.56,160.65,160.42,160.62,4168.0,147.2027,147.2852,147.0744,147.2577,4168.0
2022-08-15 14:30:00,160.61,160.66,160.47,160.63,3981.0,147.2485,147.2944,147.1202,147.2669,3981.0
2022-08-15 15:00:00,160.67,160.76,160.55,160.76,2796.0,147.3036,147.3861,147.1935,147.3861,2796.0
2022-08-15 15:30:00,160.76,160.76,160.3,160.45,11045.0,147.3861,147.3861,146.9643,147.1019,11045.0
2022-08-16 09:30:00,159.3,159.71,158.62,158.62,14887.0,146.0475,146.4234,145.4241,145.4241,14887.0
2022-08-16 10:00:00,158.59,159.1,158.59,158.83,6333.0,145.3966,145.8642,145.3966,145.6166,6333.0
2022-08-16 10:30:00,158.8,159.09,158.58,159.05,3892.0,145.5891,145.855,145.3874,145.8183,3892.0
2022-08-16 11:00:00,158.97,159.1,158.85,158.99,18272.0,145.745,145.8642,145.635,145.7633,18272.0
2022-08-16 11:30:00,159.06,159.52,159.06,159.38,7276.0,145.8275,146.2492,145.8275,146.1209,7276.0
2022-08-16 12:00:00,159.38,159.45,159.18,159.45,7605.0,146.1209,146.185,145.9375,146.185,7605.0
2022-08-16 12:30:00,159.44,159.45,159.27,159.3,4459.0,146.1759,146.185,146.02,146.0475,4459.0
2022-08-16 13:00:00,159.36,159.59,159.32,159.54,8314.0,146.1025,146.3134,146.0659,146.2676,8314.0
2022-08-16 13:30:00,159.6,159.82,159.58,159.77,4827.0,146.3226,146.5243,146.3042,146.4784,4827.0
2022-08-16 14:00:00,159.69,159.93,159.69,159.8,2154.0,146.4051,146.6251,146.4051,146.5059,2154.0
2022-08-16 14:30:00,159.7,159.7,159.16,159.16,3604.0,146.4143,146.4143,145.9192,145.9192,3604.0
2022-08-16 15:00:00,159.32,159.33,159.12,159.26,15320.0,146.0659,146.075,145.8825,146.0109,15320.0
2022-08-16 15:30:00,159.27,159.55,159.18,159.47,22131.0,146.02,146.2767,145.9375,146.2034,22131.0
2022-08-17 09:30:00,160.08,160.95,160.0,160.31,13128.0,146.7626,147.5603,146.6893,146.9735,13128.0
2022-08-17 10:00:00,160.28,160.3,160.1,160.24,1957.0,146.946,146.9643,146.781,146.9093,1957.0
2022-08-17 10:30:00,160.3,160.33,159.91,159.99,4007.0,146.9643,146.9918,146.6068,146.6801,4007.0
2022-08-17 11:00:00,160.04,160.22,159.81,160.22,3857.0,146.726,146.891,146.5151,146.891,3857.0
2022-08-17 11:30:00,160.22,160.22,159.86,160.05,3042.0,146.891,146.891,146.5609,146.7351,3042.0
2022-08-17 12:00:00,160.15,160.33,159.97,160.21,5630.0,146.8268,146.9918,146.6618,146.8818,5630.0
2022-08-17 12:30:00,160.29,160.75,160.24,160.75,10130.0,146.9552,147.3769,146.9093,147.3769,10130.0
2022-08-17 13:00:00,160.73,160.77,160.57,160.73,2687.0,147.3586,147.3952,147.2119,147.3586,2687.0
2022-08-17 13:30:00,160.66,160.79,160.66,160.73,3442.0,147.2944,147.4136,147.2944,147.3586,3442.0
2022-08-17 14:00:00,160.88,161.45,160.81,161.42,4568.0,147.4961,148.0187,147.4319,147.9912,4568.0
2022-08-17 14:30:00,161.49,161.68,161.21,161.21,4491.0,148.0553,148.2295,147.7986,147.7986,4491.0
2022-08-17 15:00:00,161.33,161.48,161.02,161.21,4487.0,147.9086,148.0462,147.6244,147.7986,4487.0
2022-08-17 15:30:00,161.12,161.19,160.61,160.76,13181.0,147.7161,147.7803,147.2485,147.3861,13181.0
2022-08-18 09:30:00,159.48,159.77,158.79,158.92,11654.0,146.2126,146.4784,145.58,145.6991,11654.0
2022-08-18 10:00:00,158.96,159.29,158.78,159.15,6274.0,145.7358,146.0384,145.5708,145.91,6274.0
2022-08-18 10:30:00,159.1,159.35,159.04,159.2,4671.0,145.8642,146.0934,145.8092,145.9558,4671.0
2022-08-18 11:00:00,159.18,159.6,159.0,159.49,11148.0,145.9375,146.3226,145.7725,146.2217,11148.0
2022-08-18 11:30:00,159.43,159.64,159.41,159.58,2322.0,146.1667,146.3592,146.1484,146.3042,2322.0
2022-08-18 12:00:00,159.56,159.57,159.24,159.38,8397.0,146.2859,146.2951,145.9925,146.1209,8397.0
2022-08-18 12:30:00,159.32,159.35,159.12,159.2,3574.0,146.0659,146.0934,145.8825,145.9558,3574.0
2022-08-18 13:00:00,159.2,159.21,159.05,159.12,4250.0,145.9558,145.965,145.8183,145.8825,4250.0
2022-08-18 13:30:00,159.2,159.36,159.08,159.12,5923.0,145.9558,146.1025,145.8458,145.8825,5923.0
2022-08-18 14:00:00,159.14,159.42,159.14,159.41,2699.0,145.9008,146.1575,145.9008,146.1484,2699.0
2022-08-18 14:30:00,159.43,159.43,159.31,159.4,1916.0,146.1667,146.1667,146.0567,146.1392,1916.0
2022-08-18 15:00:00,159.36,159.69,159.35,159.68,6009.0,146.1025,146.4051,146.0934,146.3959,6009.0
2022-08-18 15:30:00,159.62,159.63,159.08,159.14,22253.0,146.3409,146.3501,145.8458,145.9008,22253.0
2022-08-19 09:30:00,157.67,157.97,156.83,156.97,21276.0,144.5531,144.8282,143.783,143.9114,21276.0
2022-08-19 10:00:00,156.83,156.95,156.57,156.59,5527.0,143.783,143.893,143.5446,143.563,5527.0
2022-08-19 10:30:00,156.7,156.77,156.5,156.6,4525.0,143.6638,143.728,143.4805,143.5721,4525.0
2022-08-19 11:00:00,156.58,156.59,156.12,156.2,9202.0,143.5538,143.563,143.1321,143.2054,9202.0
2022-08-19 11:30:00,156.27,156.68,156.19,156.55,6079.0,143.2696,143.6455,143.1963,143.5263,6079.0
2022-08-19 12:00:00,156.45,156.83,156.44,156.68,7590.0,143.4346,143.783,143.4255,143.6455,7590.0
2022-08-19 12:30:00,156.7,157.0,156.7,157.0,2424.0,143.6638,143.9389,143.6638,143.9389,2424.0
2022-08-19 13:00:00,157.01,157.02,156.68,156.69,3616.0,143.948,143.9572,143.6455,143.6547,3616.0
2022-08-19 13:30:00,156.7,156.83,156.57,156.83,3008.0,143.6638,143.783,143.5446,143.783,3008.0
2022-08-19 14:00:00,156.71,156.85,156.54,156.72,5632.0,143.673,143.8013,143.5171,143.6822,5632.0
2022-08-19 14:30:00,156.7,156.74,156.54,156.54,5676.0,143.6638,143.7005,143.5171,143.5171,5676.0
2022-08-19 15:00:00,156.46,156.69,156.41,156.54,7359.0,143.4438,143.6547,143.398,143.5171,7359.0
2022-08-19 15:30:00,156.51,156.57,156.39,156.45,22916.0,143.4896,143.5446,143.3796,143.4346,22916.0
2022-08-22 09:30:00,155.6,155.95,154.82,155.15,16364.0,142.6553,142.9762,141.9402,142.2428,16364.0
2022-08-22 10:00:00,155.23,155.29,154.63,154.67,3698.0,142.3161,142.3711,141.766,141.8027,3698.0
2022-08-22 10:30:00,154.76,155.11,154.76,154.83,8324.0,141.8852,142.2061,141.8852,141.9494,8324.0
2022-08-22 11:00:00,154.91,155.1,154.77,154.77,7604.0,142.0227,142.1969,141.8944,141.8944,7604.0
2022-08-22 11:30:00,154.75,154.76,154.54,154.64,8134.0,141.8761,141.8852,141.6835,141.7752,8134.0
2022-08-22 12:00:00,154.68,154.85,154.59,154.59,8963.0,141.8119,141.9677,141.7294,141.7294,8963.0
2022-08-22 12:30:00,154.64,154.77,154.56,154.64,3706.0,141.7752,141.8944,141.7019,141.7752,3706.0
2022-08-22 13:00:00,154.64,154.66,154.33,154.38,10647.0,141.7752,141.7935,141.491,141.5368,10647.0
2022-08-22 13:30:00,154.33,154.33,154.22,154.25,5987.0,141.491,141.491,141.3901,141.4176,5987.0
2022-08-22 14:00:00,154.2,154.29,154.18,154.2,5577.0,141.3718,141.4543,141.3535,141.3718,5577.0
2022-08-22 14:30:00,154.15,154.23,154.07,154.07,4453.0,141.326,141.3993,141.2526,141.2526,4453.0
2022-08-22 15:00:00,154.07,154.34,154.07,154.22,7900.0,141.2526,141.5002,141.2526,141.3901,7900.0
2022-08-22 15:30:00,154.24,154.38,153.95,154.31,24822.0,141.4085,141.5368,141.1426,141.4727,24822.0
2022-08-23 09:30:00,153.74,154.72,153.66,154.72,10828.0,140.9501,141.8485,140.8767,141.8485,10828.0
2022-08-23 10:00:00,154.54,155.28,154.54,154.59,4644.0,141.6835,142.362,141.6835,141.7294,4644.0
2022-08-23 10:30:00,154.8,155.0,154.57,154.65,3862.0,141.9219,142.1053,141.711,141.7844,3862.0
2022-08-23 11:00:00,154.62,154.7,154.21,154.27,13011.0,141.7569,141.8302,141.381,141.436,13011.0
2022-08-23 11:30:00,154.31,154.34,154.09,154.13,5794.0,141.4727,141.5002,141.271,141.3076,5794.0
2022-08-23 12:00:00,154.05,154.17,153.89,153.92,5472.0,141.2343,141.3443,141.0876,141.1151,5472.0
2022-08-23 12:30:00,153.84,154.2,153.83,154.14,10360.0,141.0418,141.3718,141.0326,141.3168,10360.0
2022-08-23 13:00:00,154.14,154.15,153.71,154.01,5115.0,141.3168,141.326,140.9226,141.1976,5115.0
2022-08-23 13:30:00,154.01,154.08,153.68,153.69,2922.0,141.1976,141.2618,140.8951,140.9042,2922.0
2022-08-23 14:00:00,153.69,153.79,153.53,153.75,7966.0,140.9042,140.9959,140.7575,140.9592,7966.0
2022-08-23 14:30:00,153.72,153.78,153.59,153.66,5902.0,140.9317,140.9867,140.8126,140.8767,5902.0
2022-08-23 15:00:00,153.71,153.79,153.61,153.75,5158.0,140.9226,140.9959,140.8309,140.9592,5158.0
2022-08-23 15:30:00,153.75,153.75,153.49,153.49,18313.0,140.9592,140.9592,140.7209,140.7209,18313.0
2022-08-24 09:30:00,153.4,154.23,153.21,154.19,12711.0,140.6384,141.3993,140.4642,141.3626,12711.0
2022-08-24 10:00:00,154.18,154.68,153.96,154.56,9125.0,141.3535,141.8119,141.1518,141.7019,9125.0
2022-08-24 10:30:00,154.63,154.72,154.41,154.71,7797.0,141.766,141.8485,141.5643,141.8394,7797.0
2022-08-24 11:00:00,154.67,155.1,154.58,154.83,10967.0,141.8027,142.1969,141.7202,141.9494,10967.0
2022-08-24 11:30:00,154.88,155.15,154.82,155.1,4895.0,141.9952,142.2428,141.9402,142.1969,4895.0
2022-08-24 12:00:00,154.98,155.12,154.7,154.71,3098.0,142.0869,142.2153,141.8302,141.8394,3098.0
2022-08-24 12:30:00,154.73,154.73,154.36,154.44,3307.0,141.8577,141.8577,141.5185,141.5918,3307.0
2022-08-24 13:00:00,154.45,154.6,154.41,154.48,2565.0,141.601,141.7385,141.5643,141.6285,2565.0
2022-08-24 13:30:00,154.36,154.6,154.32,154.46,3807.0,141.5185,141.7385,141.4818,141.6102,3807.0
2022-08-24 14:00:00,154.51,154.68,154.47,154.52,2836.0,141.656,141.8119,141.6193,141.6652,2836.0
2022-08-24 14:30:00,154.54,154.57,154.32,154.4,7226.0,141.6835,141.711,141.4818,141.5552,7226.0
2022-08-24 15:00:00,154.42,154.72,154.35,154.5,7819.0,141.5735,141.8485,141.5093,141.6468,7819.0
2022-08-24 15:30:00,154.4,154.69,154.4,154.5,24872.0,141.5552,141.821,141.5552,141.6468,24872.0
2022-08-25 09:30:00,155.0,155.32,154.53,154.82,6083.0,142.1053,142.3986,141.6744,141.9402,6083.0
2022-08-25 10:00:00,154.98,155.44,154.98,155.4,5387.0,142.0869,142.5086,142.0869,142.472,5387.0
2022-08-25 10:30:00,155.45,155.72,155.45,155.59,2530.0,142.5178,142.7654,142.5178,142.6462,2530.0
2022-08-25 11:00:00,155.59,155.6,155.09,155.46,5348.0,142.6462,142.6553,142.1878,142.527,5348.0
2022-08-25 11:30:00,155.43,155.44,155.22,155.22,5545.0,142.4995,142.5086,142.3069,142.3069,5545.0
2022-08-25 12:00:00,155.26,155.45,155.26,155.45,5134.0,142.3436,142.5178,142.3436,142.5178,5134.0
2022-08-25 12:30:00,155.46,155.46,155.16,155.28,1604.0,142.527,142.527,142.2519,142.362,1604.0
2022-08-25 13:00:00,155.39,155.49,155.27,155.48,1713.0,142.4628,142.5545,142.3528,142.5453,1713.0
2022-08-25 13:30:00,155.53,155.65,155.52,155.59,2630.0,142.5912,142.7012,142.582,142.6462,2630.0
2022-08-25 14:00:00,155.64,155.84,155.51,155.67,4809.0,142.692,142.8754,142.5728,142.7195,4809.0
2022-08-25 14:30:00,155.6,155.72,155.45,155.7,2705.0,142.6553,142.7654,142.5178,142.747,2705.0
2022-08-25 15:00:00,155.69,155.82,155.63,155.81,2753.0,142.7378,142.857,142.6828,142.8479,2753.0
2022-08-25 15:30:00,155.77,156.0,155.73,155.97,14479.0,142.8112,143.0221,142.7745,142.9946,14479.0
2022-08-26 09:30:00,155.15,155.5,154.71,154.71,15815.0,142.2428,142.5637,141.8394,141.8394,15815.0
2022-08-26 10:00:00,154.7,155.29,153.88,154.0,13580.0,141.8302,142.3711,141.0784,141.1884,13580.0
2022-08-26 10:30:00,153.88,154.06,153.37,153.4,9034.0,141.0784,141.2435,140.6109,140.6384,9034.0
2022-08-26 11:00:00,153.28,153.28,152.58,152.9,8773.0,140.5283,140.5283,139.8866,140.18,8773.0
2022-08-26 11:30:00,152.95,153.43,152.9,153.14,6180.0,140.2258,140.6659,140.18,140.4,6180.0
2022-08-26 12:00:00,153.1,153.13,152.8,152.87,3578.0,140.3633,140.3908,140.0883,140.1525,3578.0
2022-08-26 12:30:00,152.74,152.97,152.7,152.93,10768.0,140.0333,140.2441,139.9966,140.2075,10768.0
2022-08-26 13:00:00,152.89,153.12,152.75,152.88,2069.0,140.1708,140.3817,140.0424,140.1616,2069.0
2022-08-26 13:30:00,152.8,152.8,152.45,152.55,5490.0,140.0883,140.0883,139.7674,139.8591,5490.0
2022-08-26 14:00:00,152.56,152.63,152.37,152.52,4639.0,139.8682,139.9324,139.694,139.8316,4639.0
2022-08-26 14:30:00,152.57,152.63,152.16,152.18,6327.0,139.8774,139.9324,139.5015,139.5199,6327.0
2022-08-26 15:00:00,152.23,152.27,152.02,152.14,10396.0,139.5657,139.6024,139.3732,139.4832,10396.0
2022-08-26 15:30:00,152.17,152.17,151.73,151.76,18211.0,139.5107,139.5107,139.1073,139.1348,18211.0
2022-08-29 09:30:00,151.22,151.87,151.22,151.77,8038.0,138.6397,139.2356,138.6397,139.144,8038.0
2022-08-29 10:00:00,151.73,152.1,151.6,151.82,3230.0,139.1073,139.4465,138.9881,139.1898,3230.0
2022-08-29 10:30:00,151.77,151.77,151.2,151.29,5476.0,139.144,139.144,138.6214,138.7039,5476.0
2022-08-29 11:00:00,151.59,151.95,151.55,151.84,4897.0,138.9789,139.309,138.9423,139.2081,4897.0
2022-08-29 11:30:00,151.87,152.19,151.77,152.01,8540.0,139.2356,139.529,139.144,139.364,8540.0
2022-08-29 12:00:00,152.12,152.3,151.89,151.97,5607.0,139.4648,139.6299,139.254,139.3273,5607.0
2022-08-29 12:30:00,151.92,152.31,151.85,152.27,3747.0,139.2815,139.639,139.2173,139.6024,3747.0
2022-08-29 13:00:00,152.29,152.38,151.99,152.0,4451.0,139.6207,139.7032,139.3457,139.3548,4451.0
2022-08-29 13:30:00,152.22,152.48,152.22,152.34,4383.0,139.5565,139.7949,139.5565,139.6665,4383.0
2022-08-29 14:00:00,152.35,152.35,152.05,152.18,16698.0,139.6757,139.6757,139.4007,139.5199,16698.0
2022-08-29 14:30:00,152.19,152.35,151.98,152.1,4417.0,139.529,139.6757,139.3365,139.4465,4417.0
2022-08-29 15:00:00,152.17,152.3,152.06,152.06,10281.0,139.5107,139.6299,139.4098,139.4098,10281.0
2022-08-29 15:30:00,152.02,152.19,151.76,151.77,17380.0,139.3732,139.529,139.1348,139.144,17380.0
2022-08-30 09:30:00,152.65,152.77,152.12,152.19,5948.0,139.9508,140.0608,139.4648,139.529,5948.0
2022-08-30 10:00:00,152.21,152.21,151.35,151.53,6961.0,139.5474,139.5474,138.7589,138.9239,6961.0
2022-08-30 10:30:00,151.42,151.43,150.59,150.77,13595.0,138.8231,138.8322,138.0621,138.2272,13595.0
2022-08-30 11:00:00,150.99,151.32,150.82,150.9,11987.0,138.4289,138.7314,138.273,138.3463,11987.0
2022-08-30 11:30:00,150.85,151.15,150.67,151.0,8623.0,138.3005,138.5755,138.1355,138.438,8623.0
2022-08-30 12:00:00,151.03,151.03,150.65,150.8,12684.0,138.4655,138.4655,138.1171,138.2547,12684.0
2022-08-30 12:30:00,150.66,150.66,150.18,150.31,25596.0,138.1263,138.1263,137.6862,137.8054,25596.0
2022-08-30 13:00:00,150.31,150.36,149.82,149.91,20993.0,137.8054,137.8513,137.3562,137.4387,20993.0
2022-08-30 13:30:00,149.94,150.05,149.55,150.04,11143.0,137.4662,137.5671,137.1086,137.5579,11143.0
2022-08-30 14:00:00,149.98,150.14,149.87,149.99,5684.0,137.5029,137.6496,137.402,137.512,5684.0
2022-08-30 14:30:00,150.0,150.08,149.72,150.08,11404.0,137.5212,137.5946,137.2645,137.5946,11404.0
2022-08-30 15:00:00,150.04,150.41,150.03,150.18,9218.0,137.5579,137.8971,137.5487,137.6862,9218.0
2022-08-30 15:30:00,150.18,150.36,149.9,150.15,26276.0,137.6862,137.8513,137.4295,137.6587,26276.0
2022-08-31 09:30:00,150.55,151.04,150.41,150.79,12191.0,138.0255,138.4747,137.8971,138.2455,12191.0
2022-08-31 10:00:00,150.6,150.72,150.0,150.0,12506.0,138.0713,138.1813,137.5212,137.5212,12506.0
2022-08-31 10:30:00,150.02,150.35,149.91,150.06,14265.0,137.5395,137.8421,137.4387,137.5762,14265.0
2022-08-31 11:00:00,150.06,150.17,149.91,149.93,15502.0,137.5762,137.6771,137.4387,137.457,15502.0
2022-08-31 11:30:00,149.95,150.21,149.87,150.21,12412.0,137.4754,137.7137,137.402,137.7137,12412.0
2022-08-31 12:00:00,150.22,150.22,149.81,149.82,6127.0,137.7229,137.7229,137.347,137.3562,6127.0
2022-08-31 12:30:00,149.87,149.95,149.68,149.79,8177.0,137.402,137.4754,137.2278,137.3287,8177.0
2022-08-31 13:00:00,149.8,149.85,149.54,149.62,12142.0,137.3379,137.3837,137.0995,137.1728,12142.0
2022-08-31 13:30:00,149.56,149.68,149.4,149.65,18629.0,137.1178,137.2278,136.9711,137.2003,18629.0
2022-08-31 14:00:00,149.65,149.95,149.55,149.9,10182.0,137.2003,137.4754,137.1086,137.4295,10182.0
2022-08-31 14:30:00,149.74,149.74,149.45,149.58,3914.0,137.2828,137.2828,137.017,137.1362,3914.0
2022-08-31 15:00:00,149.66,149.97,149.65,149.71,6454.0,137.2095,137.4937,137.2003,137.2553,6454.0
2022-08-31 15:30:00,149.69,149.82,149.31,149.36,33505.0,137.237,137.3562,136.8886,136.9345,33505.0
2022-09-01 09:30:00,147.61,147.87,146.83,147.2,12541.0,135.33,135.5684,134.6149,134.9541,12541.0
2022-09-01 10:00:00,147.02,147.02,146.14,146.88,6417.0,134.7891,134.7891,133.9823,134.6608,6417.0
2022-09-01 10:30:00,146.8,146.82,146.12,146.15,11944.0,134.5874,134.6058,133.964,133.9915,11944.0
2022-09-01 11:00:00,146.11,146.44,145.88,145.9,13260.0,133.9548,134.2574,133.744,133.7623,13260.0
2022-09-01 11:30:00,145.92,146.23,145.84,145.93,12330.0,133.7806,134.0648,133.7073,133.7898,12330.0
2022-09-01 12:00:00,145.97,146.28,145.97,146.09,5766.0,133.8265,134.1107,133.8265,133.9365,5766.0
2022-09-01 12:30:00,146.0,146.09,145.61,145.66,8053.0,133.854,133.9365,133.4964,133.5423,8053.0
2022-09-01 13:00:00,145.69,146.14,145.67,146.1,8329.0,133.5698,133.9823,133.5514,133.9457,8329.0
2022-09-01 13:30:00,146.15,146.18,145.83,145.85,6597.0,133.9915,134.019,133.6981,133.7165,6597.0
2022-09-01 14:00:00,145.88,146.44,145.88,146.38,11510.0,133.744,134.2574,133.744,134.2024,11510.0
2022-09-01 14:30:00,146.46,146.52,146.11,146.18,5285.0,134.2757,134.3307,133.9548,134.019,5285.0
2022-09-01 15:00:00,146.24,146.69,146.23,146.42,27219.0,134.074,134.4866,134.0648,134.239,27219.0
2022-09-01 15:30:00,146.45,146.84,146.27,146.8,23501.0,134.2665,134.6241,134.1015,134.5874,23501.0
2022-09-02 09:30:00,147.55,147.55,146.85,147.14,8142.0,135.275,135.275,134.6333,134.8991,8142.0
2022-09-02 10:00:00,147.02,147.36,146.62,147.36,7421.0,134.7891,135.1008,134.4224,135.1008,7421.0
2022-09-02 10:30:00,147.42,147.77,147.41,147.5,7994.0,135.1558,135.4767,135.1467,135.2292,7994.0
2022-09-02 11:00:00,147.51,147.79,147.46,147.64,8882.0,135.2384,135.4951,135.1925,135.3575,8882.0
2022-09-02 11:30:00,147.72,147.86,147.42,147.85,6173.0,135.4309,135.5592,135.1558,135.5501,6173.0
2022-09-02 12:00:00,147.87,147.87,147.1,147.1,6357.0,135.5684,135.5684,134.8625,134.8625,6357.0
2022-09-02 12:30:00,147.19,147.26,146.47,146.47,3253.0,134.945,135.0092,134.2849,134.2849,3253.0
2022-09-02 13:00:00,146.35,146.35,145.75,145.75,4621.0,134.1749,134.1749,133.6248,133.6248,4621.0
2022-09-02 13:30:00,145.65,145.85,145.62,145.62,5265.0,133.5331,133.7165,133.5056,133.5056,5265.0
2022-09-02 14:00:00,145.69,145.89,145.58,145.83,5620.0,133.5698,133.7531,133.4689,133.6981,5620.0
2022-09-02 14:30:00,145.76,146.01,145.55,145.56,3107.0,133.6339,133.8631,133.4414,133.4506,3107.0
2022-09-02 15:00:00,145.59,145.86,145.24,145.48,9198.0,133.4781,133.7256,133.1572,133.3772,9198.0
2022-09-02 15:30:00,145.47,145.63,145.08,145.51,25310.0,133.3681,133.5148,133.0105,133.4047,25310.0
2022-09-06 09:30:00,145.0,145.33,144.02,144.22,16176.0,132.9372,133.2397,132.0387,132.2221,16176.0
2022-09-06 10:00:00,144.25,144.25,143.54,144.1,6809.0,132.2496,132.2496,131.5986,132.112,6809.0
2022-09-06 10:30:00,143.97,144.35,143.77,144.27,4347.0,131.9929,132.3412,131.8095,132.2679,4347.0
2022-09-06 11:00:00,144.12,144.51,144.09,144.16,7133.0,132.1304,132.4879,132.1029,132.1671,7133.0
2022-09-06 11:30:00,144.16,144.63,144.12,144.38,7528.0,132.1671,132.598,132.1304,132.3688,7528.0
2022-09-06 12:00:00,144.48,144.48,143.81,143.84,14384.0,132.4604,132.4604,131.8462,131.8737,14384.0
2022-09-06 12:30:00,143.83,143.96,143.62,143.84,7387.0,131.8645,131.9837,131.672,131.8737,7387.0
2022-09-06 13:00:00,143.74,143.74,143.41,143.47,6996.0,131.782,131.782,131.4794,131.5345,6996.0
2022-09-06 13:30:00,143.43,143.6,143.28,143.42,10371.0,131.4978,131.6536,131.3603,131.4886,10371.0
2022-09-06 14:00:00,143.61,143.86,143.54,143.76,6912.0,131.6628,131.892,131.5986,131.8003,6912.0
2022-09-06 14:30:00,143.72,143.72,143.4,143.47,8243.0,131.7637,131.7637,131.4703,131.5345,8243.0
2022-09-06 15:00:00,143.5,143.84,143.45,143.74,9242.0,131.562,131.8737,131.5161,131.782,9242.0
2022-09-06 15:30:00,143.73,143.95,143.57,143.87,22204.0,131.7728,131.9745,131.6261,131.9012,22204.0
2022-09-07 09:30:00,141.99,142.03,140.96,141.75,20003.0,130.1776,130.2143,129.2333,129.9575,20003.0
2022-09-07 10:00:00,141.75,141.92,141.68,141.86,5737.0,129.9575,130.1134,129.8934,130.0584,5737.0
2022-09-07 10:30:00,141.99,142.36,141.99,142.07,7572.0,130.1776,130.5168,130.1776,130.2509,7572.0
2022-09-07 11:00:00,142.06,142.35,141.98,142.24,23481.0,130.2418,130.5076,130.1684,130.4068,23481.0
2022-09-07 11:30:00,142.23,142.7,142.2,142.51,47588.0,130.3976,130.8285,130.3701,130.6543,47588.0
2022-09-07 12:00:00,142.54,142.56,142.26,142.39,5700.0,130.6818,130.7002,130.4251,130.5443,5700.0
2022-09-07 12:30:00,142.33,142.72,142.32,142.72,17950.0,130.4893,130.8468,130.4801,130.8468,17950.0
2022-09-07 13:00:00,142.88,142.89,142.68,142.81,4864.0,130.9935,131.0027,130.8102,130.9294,4864.0
2022-09-07 13:30:00,142.81,143.06,142.78,142.99,7026.0,130.9294,131.1586,130.9019,131.0944,7026.0
2022-09-07 14:00:00,143.0,143.2,142.89,143.03,9163.0,131.1036,131.2869,131.0027,131.1311,9163.0
2022-09-07 14:30:00,143.08,143.25,143.08,143.25,5182.0,131.1769,131.3328,131.1769,131.3328,5182.0
2022-09-07 15:00:00,143.19,143.41,143.18,143.37,7135.0,131.2777,131.4794,131.2686,131.4428,7135.0
2022-09-07 15:30:00,143.37,143.51,143.22,143.31,29872.0,131.4428,131.5711,131.3053,131.3878,29872.0
2022-09-08 09:30:00,142.61,143.57,142.47,143.41,18741.0,130.746,131.6261,130.6176,131.4794,18741.0
2022-09-08 10:00:00,143.33,143.62,142.99,143.6,10656.0,131.4061,131.672,131.0944,131.6536,10656.0
2022-09-08 10:30:00,143.64,144.01,143.6,143.96,7851.0,131.6903,132.0295,131.6536,131.9837,7851.0
2022-09-08 11:00:00,143.96,144.26,143.92,144.07,9519.0,131.9837,132.2587,131.947,132.0845,9519.0
2022-09-08 11:30:00,144.05,144.19,143.88,143.99,6627.0,132.0662,132.1946,131.9103,132.0112,6627.0
2022-09-08 12:00:00,144.02,144.04,143.0,143.12,18294.0,132.0387,132.057,131.1036,131.2136,18294.0
2022-09-08 12:30:00,143.12,143.5,143.04,143.34,17914.0,131.2136,131.562,131.1402,131.4153,17914.0
2022-09-08 13:00:00,143.36,143.83,143.17,143.78,18040.0,131.4336,131.8645,131.2594,131.8187,18040.0
2022-09-08 13:30:00,143.75,143.95,143.57,143.79,6052.0,131.7912,131.9745,131.6261,131.8278,6052.0
2022-09-08 14:00:00,143.7,144.0,143.7,143.92,12655.0,131.7453,132.0204,131.7453,131.947,12655.0
2022-09-08 14:30:00,143.93,144.26,143.75,143.8,10045.0,131.9562,132.2587,131.7912,131.837,10045.0
2022-09-08 15:00:00,143.77,143.9,143.61,143.88,6323.0,131.8095,131.9287,131.6628,131.9103,6323.0
2022-09-08 15:30:00,143.9,144.19,143.66,144.13,19524.0,131.9287,132.1946,131.7086,132.1395,19524.0
2022-09-09 09:30:00,146.03,146.03,145.32,145.43,10016.0,133.8815,133.8815,133.2305,133.3314,10016.0
2022-09-09 10:00:00,145.6,145.84,145.46,145.68,7290.0,133.4873,133.7073,133.3589,133.5606,7290.0
2022-09-09 10:30:00,145.64,145.79,145.36,145.5,6415.0,133.5239,133.6614,133.2672,133.3956,6415.0
2022-09-09 11:00:00,145.5,145.74,145.22,145.65,5351.0,133.3956,133.6156,133.1389,133.5331,5351.0
2022-09-09 11:30:00,145.61,145.65,145.46,145.61,3988.0,133.4964,133.5331,133.3589,133.4964,3988.0
2022-09-09 12:00:00,145.55,145.55,145.31,145.38,5293.0,133.4414,133.4414,133.2214,133.2856,5293.0
2022-09-09 12:30:00,145.37,145.45,145.2,145.41,7891.0,133.2764,133.3497,133.1205,133.3131,7891.0
2022-09-09 13:00:00,145.4,145.59,145.29,145.45,4209.0,133.3039,133.4781,133.203,133.3497,4209.0
2022-09-09 13:30:00,145.45,145.67,145.45,145.67,3144.0,133.3497,133.5514,133.3497,133.5514,3144.0
2022-09-09 14:00:00,145.5,145.61,145.47,145.59,2963.0,133.3956,133.4964,133.3681,133.4781,2963.0
2022-09-09 14:30:00,145.62,145.63,145.49,145.55,4773.0,133.5056,133.5148,133.3864,133.4414,4773.0
2022-09-09 15:00:00,145.51,145.65,145.47,145.59,7224.0,133.4047,133.5331,133.3681,133.4781,7224.0
2022-09-09 15:30:00,145.55,145.63,145.5,145.61,13641.0,133.4414,133.5148,133.3956,133.4964,13641.0
2022-09-12 09:30:00,144.66,145.89,144.66,145.49,32387.0,132.6255,133.7531,132.6255,133.3864,32387.0
2022-09-12 10:00:00,145.52,145.75,145.41,145.48,6702.0,133.4139,133.6248,133.3131,133.3772,6702.0
2022-09-12 10:30:00,145.46,145.63,145.23,145.23,8827.0,133.3589,133.5148,133.148,133.148,8827.0
2022-09-12 11:00:00,145.25,145.52,145.13,145.45,6729.0,133.1664,133.4139,133.0564,133.3497,6729.0
2022-09-12 11:30:00,145.52,145.63,145.21,145.21,5888.0,133.4139,133.5148,133.1297,133.1297,5888.0
2022-09-12 12:00:00,145.29,145.51,145.07,145.32,11258.0,133.203,133.4047,133.0013,133.2305,11258.0
2022-09-12 12:30:00,145.28,145.63,145.28,145.52,9618.0,133.1939,133.5148,133.1939,133.4139,9618.0
2022-09-12 13:00:00,145.51,145.66,145.39,145.59,3808.0,133.4047,133.5423,133.2947,133.4781,3808.0
2022-09-12 13:30:00,145.63,145.64,145.45,145.55,2906.0,133.5148,133.5239,133.3497,133.4414,2906.0
2022-09-12 14:00:00,145.53,145.55,145.19,145.2,5632.0,133.4231,133.4414,133.1114,133.1205,5632.0
2022-09-12 14:30:00,145.19,145.46,145.15,145.42,2538.0,133.1114,133.3589,133.0747,133.3222,2538.0
2022-09-12 15:00:00,145.37,145.42,145.14,145.15,8807.0,133.2764,133.3222,133.0655,133.0747,8807.0
2022-09-12 15:30:00,145.13,145.35,144.9,145.04,28859.0,133.0564,133.2581,132.8455,132.9738,28859.0
2022-09-13 09:30:00,142.49,142.95,142.23,142.47,14285.0,130.636,131.0577,130.3976,130.6176,14285.0
2022-09-13 10:00:00,142.35,142.43,142.13,142.29,6322.0,130.5076,130.581,130.3059,130.4526,6322.0
2022-09-13 10:30:00,142.35,142.35,141.8,141.87,6166.0,130.5076,130.5076,130.0034,130.0676,6166.0
2022-09-13 11:00:00,141.82,142.07,141.62,141.65,18857.0,130.0217,130.2509,129.8384,129.8659,18857.0
2022-09-13 11:30:00,141.69,141.8,141.45,141.45,9665.0,129.9025,130.0034,129.6825,129.6825,9665.0
2022-09-13 12:00:00,141.54,141.9,141.42,141.66,2682.0,129.765,130.0951,129.655,129.875,2682.0
2022-09-13 12:30:00,141.63,141.78,141.62,141.71,2343.0,129.8475,129.985,129.8384,129.9209,2343.0
2022-09-13 13:00:00,141.74,141.93,141.68,141.83,4468.0,129.9484,130.1226,129.8934,130.0309,4468.0
2022-09-13 13:30:00,141.86,141.86,141.5,141.52,4216.0,130.0584,130.0584,129.7283,129.7467,4216.0
2022-09-13 14:00:00,141.5,141.59,141.32,141.34,4631.0,129.7283,129.8109,129.5633,129.5817,4631.0
2022-09-13 14:30:00,141.36,141.43,140.93,141.02,9757.0,129.6,129.6642,129.2058,129.2883,9757.0
2022-09-13 15:00:00,140.93,141.06,140.65,140.75,6735.0,129.2058,129.3249,128.9491,129.0407,6735.0
2022-09-13 15:30:00,140.56,140.61,140.2,140.26,48797.0,128.8665,128.9124,128.5365,128.5915,48797.0
2022-09-14 09:30:00,141.54,142.71,141.54,142.47,13682.0,129.765,130.8377,129.765,130.6176,13682.0
2022-09-14 10:00:00,142.58,142.6,141.53,141.54,13081.0,130.7185,130.7368,129.7558,129.765,13081.0
2022-09-14 10:30:00,141.63,142.28,141.62,142.21,6323.0,129.8475,130.4435,129.8384,130.3793,6323.0
2022-09-14 11:00:00,142.25,142.5,142.04,142.06,3368.0,130.4159,130.6452,130.2234,130.2418,3368.0
2022-09-14 11:30:00,142.05,142.16,141.89,141.91,3073.0,130.2326,130.3334,130.0859,130.1042,3073.0
2022-09-14 12:00:00,141.83,141.98,141.8,141.82,2887.0,130.0309,130.1684,130.0034,130.0217,2887.0
2022-09-14 12:30:00,141.78,142.09,141.73,141.91,4936.0,129.985,130.2693,129.9392,130.1042,4936.0
2022-09-14 13:00:00,141.91,141.98,141.66,141.67,10063.0,130.1042,130.1684,129.875,129.8842,10063.0
2022-09-14 13:30:00,141.76,141.76,141.39,141.46,7621.0,129.9667,129.9667,129.6275,129.6917,7621.0
2022-09-14 14:00:00,141.35,141.48,141.28,141.42,3706.0,129.5908,129.71,129.5266,129.655,3706.0
2022-09-14 14:30:00,141.45,141.56,141.19,141.19,6306.0,129.6825,129.7834,129.4441,129.4441,6306.0
2022-09-14 15:00:00,141.22,141.22,140.91,141.0,9786.0,129.4716,129.4716,129.1874,129.2699,9786.0
2022-09-14 15:30:00,141.05,141.51,140.82,141.51,24960.0,129.3158,129.7375,129.1049,129.7375,24960.0
2022-09-15 09:30:00,141.16,142.01,141.04,141.94,28835.0,129.4166,130.1959,129.3066,130.1317,28835.0
2022-09-15 10:00:00,141.94,142.36,141.76,141.91,6188.0,130.1317,130.5168,129.9667,130.1042,6188.0
2022-09-15 10:30:00,141.92,142.17,141.62,141.62,4518.0,130.1134,130.3426,129.8384,129.8384,4518.0
2022-09-15 11:00:00,141.51,141.63,141.22,141.58,8707.0,129.7375,129.8475,129.4716,129.8017,8707.0
2022-09-15 11:30:00,141.54,141.54,141.1,141.1,1584.0,129.765,129.765,129.3616,129.3616,1584.0
2022-09-15 12:00:00,141.18,141.18,140.82,141.04,5140.0,129.435,129.435,129.1049,129.3066,5140.0
2022-09-15 12:30:00,141.06,141.3,141.06,141.09,9291.0,129.3249,129.545,129.3249,129.3525,9291.0
2022-09-15 13:00:00,141.48,141.63,141.32,141.62,7083.0,129.71,129.8475,129.5633,129.8384,7083.0
2022-09-15 13:30:00,141.49,141.49,141.09,141.23,6042.0,129.7192,129.7192,129.3525,129.4808,6042.0
2022-09-15 14:00:00,141.23,141.23,140.91,141.02,8516.0,129.4808,129.4808,129.1874,129.2883,8516.0
2022-09-15 14:30:00,140.99,141.04,140.61,140.61,9356.0,129.2608,129.3066,128.9124,128.9124,9356.0
2022-09-15 15:00:00,140.6,140.66,140.24,140.3,17040.0,128.9032,128.9582,128.5732,128.6282,17040.0
2022-09-15 15:30:00,140.34,140.61,140.25,140.5,30550.0,128.6648,128.9124,128.5823,128.8115,30550.0
2022-09-16 09:30:00,140.32,141.2,140.19,140.83,22025.0,128.6465,129.4533,128.5273,129.1141,22025.0
2022-09-16 10:00:00,140.73,141.15,140.73,140.98,8231.0,129.0224,129.4075,129.0224,129.2516,8231.0
2022-09-16 10:30:00,141.18,141.26,141.0,141.13,5529.0,129.435,129.5083,129.2699,129.3891,5529.0
2022-09-16 11:00:00,141.09,141.15,140.77,140.85,6696.0,129.3525,129.4075,129.0591,129.1324,6696.0
2022-09-16 11:30:00,140.92,140.92,140.54,140.74,7361.0,129.1966,129.1966,128.8482,129.0316,7361.0
2022-09-16 12:00:00,140.71,140.8,140.47,140.54,5777.0,129.0041,129.0866,128.784,128.8482,5777.0
2022-09-16 12:30:00,140.48,140.65,140.41,140.61,9879.0,128.7932,128.9491,128.729,128.9124,9879.0
2022-09-16 13:00:00,140.56,140.66,140.44,140.46,4365.0,128.8665,128.9582,128.7565,128.7749,4365.0
2022-09-16 13:30:00,140.49,140.57,140.3,140.41,3427.0,128.8024,128.8757,128.6282,128.729,3427.0
2022-09-16 14:00:00,140.29,140.64,140.23,140.64,8576.0,128.619,128.9399,128.564,128.9399,8576.0
2022-09-16 14:30:00,140.55,140.73,140.52,140.73,5624.0,128.8574,129.0224,128.8299,129.0224,5624.0
2022-09-16 15:00:00,140.79,140.87,140.56,140.56,4147.0,129.0774,129.1508,128.8665,128.8665,4147.0
2022-09-16 15:30:00,140.5,140.92,140.49,140.84,13985.0,128.8115,129.1966,128.8024,129.1232,13985.0
2022-09-19 09:30:00,140.12,140.62,140.0,140.49,16116.0,128.4631,128.9216,128.3531,128.8024,16116.0
2022-09-19 10:00:00,140.34,140.95,140.16,140.94,25250.0,128.6648,129.2241,128.4998,129.2149,25250.0
2022-09-19 10:30:00,140.83,141.25,140.72,141.13,2854.0,129.1141,129.4991,129.0132,129.3891,2854.0
2022-09-19 11:00:00,141.3,141.35,140.95,140.95,5900.0,129.545,129.5908,129.2241,129.2241,5900.0
2022-09-19 11:30:00,140.8,140.84,140.72,140.82,3142.0,129.0866,129.1232,129.0132,129.1049,3142.0
2022-09-19 12:00:00,140.87,140.9,140.74,140.74,7326.0,129.1508,129.1783,129.0316,129.0316,7326.0
2022-09-19 12:30:00,140.88,141.03,140.83,141.03,15304.0,129.1599,129.2974,129.1141,129.2974,15304.0
2022-09-19 13:00:00,141.04,141.1,140.82,141.08,8952.0,129.3066,129.3616,129.1049,129.3433,8952.0
2022-09-19 13:30:00,141.03,141.11,140.8,140.86,5757.0,129.2974,129.3708,129.0866,129.1416,5757.0
2022-09-19 14:00:00,140.88,140.89,140.62,140.71,9813.0,129.1599,129.1691,128.9216,129.0041,9813.0
2022-09-19 14:30:00,140.71,141.01,140.7,141.01,6834.0,129.0041,129.2791,128.9949,129.2791,6834.0
2022-09-19 15:00:00,141.04,141.62,141.02,141.49,11050.0,129.3066,129.8384,129.2883,129.7192,11050.0
2022-09-19 15:30:00,141.61,141.68,141.4,141.46,28122.0,129.8292,129.8934,129.6367,129.6917,28122.0
2022-09-20 09:30:00,141.6,142.15,141.13,141.27,23654.0,129.82,130.3243,129.3891,129.5175,23654.0
2022-09-20 10:00:00,141.25,141.34,140.94,141.2,16184.0,129.4991,129.5817,129.2149,129.4533,16184.0
2022-09-20 10:30:00,141.15,141.59,140.84,141.59,5265.0,129.4075,129.8109,129.1232,129.8109,5265.0
2022-09-20 11:00:00,141.55,141.58,141.05,141.21,11900.0,129.7742,129.8017,129.3158,129.4625,11900.0
2022-09-20 11:30:00,141.09,141.53,141.08,141.51,4484.0,129.3525,129.7558,129.3433,129.7375,4484.0
2022-09-20 12:00:00,141.48,141.57,141.12,141.14,8262.0,129.71,129.7925,129.38,129.3983,8262.0
2022-09-20 12:30:00,141.14,141.15,140.86,140.9,4835.0,129.3983,129.4075,129.1416,129.1783,4835.0
2022-09-20 13:00:00,140.88,140.97,140.48,140.53,8132.0,129.1599,129.2424,128.7932,128.839,8132.0
2022-09-20 13:30:00,140.4,140.46,140.2,140.22,4237.0,128.7199,128.7749,128.5365,128.5548,4237.0
2022-09-20 14:00:00,140.3,140.69,140.27,140.65,9405.0,128.6282,128.9857,128.6007,128.9491,9405.0
2022-09-20 14:30:00,140.56,140.81,140.36,140.76,8451.0,128.8665,129.0957,128.6832,129.0499,8451.0
2022-09-20 15:00:00,140.72,140.94,140.58,140.9,10467.0,129.0132,129.2149,128.8849,129.1783,10467.0
2022-09-20 15:30:00,140.82,140.99,140.66,140.75,37832.0,129.1049,129.2608,128.9582,129.0407,37832.0
2022-09-21 09:30:00,139.5,139.64,138.68,139.07,18948.0,127.8947,128.0231,127.1429,127.5005,18948.0
2022-09-21 10:00:00,139.1,139.48,139.0,139.48,4223.0,127.528,127.8764,127.4363,127.8764,4223.0
2022-09-21 10:30:00,139.43,139.45,138.96,139.14,7025.0,127.8306,127.8489,127.3997,127.5647,7025.0
2022-09-21 11:00:00,139.2,139.25,139.0,139.21,8145.0,127.6197,127.6655,127.4363,127.6289,8145.0
2022-09-21 11:30:00,139.21,139.49,139.13,139.34,3195.0,127.6289,127.8856,127.5555,127.748,3195.0
2022-09-21 12:00:00,139.2,139.35,139.2,139.3,5709.0,127.6197,127.7572,127.6197,127.7114,5709.0
2022-09-21 12:30:00,139.41,139.41,139.1,139.19,7420.0,127.8122,127.8122,127.528,127.6105,7420.0
2022-09-21 13:00:00,139.16,139.21,138.92,139.05,3190.0,127.583,127.6289,127.363,127.4822,3190.0
2022-09-21 13:30:00,139.05,139.37,139.05,139.37,5640.0,127.4822,127.7755,127.4822,127.7755,5640.0
2022-09-21 14:00:00,139.23,139.23,138.16,138.43,9977.0,127.6472,127.6472,126.6662,126.9137,9977.0
2022-09-21 14:30:00,138.21,140.0,138.18,139.58,9373.0,126.712,128.3531,126.6845,127.9681,9373.0
2022-09-21 15:00:00,139.74,139.81,138.42,138.44,6076.0,128.1148,128.1789,126.9046,126.9229,6076.0
2022-09-21 15:30:00,138.42,138.5,137.57,137.62,50363.0,126.9046,126.9779,126.1253,126.1711,50363.0
2022-09-22 09:30:00,140.72,141.5,140.0,140.16,44128.0,129.0132,129.7283,128.3531,128.4998,44128.0
2022-09-22 10:00:00,140.1,140.6,139.63,140.45,23608.0,128.4448,128.9032,128.0139,128.7657,23608.0
2022-09-22 10:30:00,140.49,140.5,139.0,139.02,25745.0,128.8024,128.8115,127.4363,127.4547,25745.0
2022-09-22 11:00:00,138.9,138.96,138.12,138.28,27284.0,127.3446,127.3997,126.6295,126.7762,27284.0
2022-09-22 11:30:00,138.32,139.33,138.26,139.0,12523.0,126.8129,127.7389,126.7579,127.4363,12523.0
2022-09-22 12:00:00,138.98,139.29,138.93,139.23,12763.0,127.418,127.7022,127.3721,127.6472,12763.0
2022-09-22 12:30:00,139.06,139.42,138.97,139.36,14454.0,127.4913,127.8214,127.4088,127.7664,14454.0
2022-09-22 13:00:00,139.29,139.29,138.93,139.14,5618.0,127.7022,127.7022,127.3721,127.5647,5618.0
2022-09-22 13:30:00,139.18,139.38,139.18,139.24,6929.0,127.6013,127.7847,127.6013,127.6564,6929.0
2022-09-22 14:00:00,139.23,139.33,138.91,139.08,8130.0,127.6472,127.7389,127.3538,127.5097,8130.0
2022-09-22 14:30:00,139.07,139.3,139.05,139.2,5263.0,127.5005,127.7114,127.4822,127.6197,5263.0
2022-09-22 15:00:00,139.12,139.46,138.98,139.12,10704.0,127.5463,127.8581,127.418,127.5463,10704.0
2022-09-22 15:30:00,139.22,139.64,139.06,139.09,33300.0,127.638,128.0231,127.4913,127.5188,33300.0
2022-09-23 09:30:00,137.6,137.61,136.8,136.8,48499.0,126.1528,126.162,125.4193,125.4193,48499.0
2022-09-23 10:00:00,136.7,137.35,136.5,137.04,27302.0,125.3277,125.9236,125.1443,125.6394,27302.0
2022-09-23 10:30:00,136.95,137.05,136.09,136.19,13223.0,125.5569,125.6485,124.7684,124.8601,13223.0
2022-09-23 11:00:00,136.19,137.04,136.01,136.85,15453.0,124.8601,125.6394,124.6951,125.4652,15453.0
2022-09-23 11:30:00,136.9,136.97,136.37,136.45,9186.0,125.511,125.5752,125.0251,125.0985,9186.0
2022-09-23 12:00:00,136.45,136.45,135.87,135.88,14454.0,125.0985,125.0985,124.5667,124.5759,14454.0
2022-09-23 12:30:00,135.85,136.45,135.84,136.36,7112.0,124.5484,125.0985,124.5392,125.0159,7112.0
2022-09-23 13:00:00,136.38,136.61,136.36,136.44,8030.0,125.0343,125.2452,125.0159,125.0893,8030.0
2022-09-23 13:30:00,136.28,136.69,136.28,136.66,11645.0,124.9426,125.3185,124.9426,125.291,11645.0
2022-09-23 14:00:00,136.62,136.67,135.94,136.09,16051.0,125.2543,125.3002,124.6309,124.7684,16051.0
2022-09-23 14:30:00,136.07,136.25,135.88,135.94,13281.0,124.7501,124.9151,124.5759,124.6309,13281.0
2022-09-23 15:00:00,135.89,136.98,135.88,136.89,25459.0,124.585,125.5844,124.5759,125.5019,25459.0
2022-09-23 15:30:00,136.89,137.38,136.7,137.27,68661.0,125.5019,125.9511,125.3277,125.8502,68661.0
2022-09-26 09:30:00,136.13,137.03,136.13,136.62,18367.0,124.8051,125.6302,124.8051,125.2543,18367.0
2022-09-26 10:00:00,136.71,137.41,136.49,137.33,19955.0,125.3368,125.9786,125.1351,125.9053,19955.0
2022-09-26 10:30:00,137.32,137.36,136.86,137.09,12176.0,125.8961,125.9328,125.4744,125.6852,12176.0
2022-09-26 11:00:00,136.97,136.98,135.94,136.03,6603.0,125.5752,125.5844,124.6309,124.7134,6603.0
2022-09-26 11:30:00,136.03,136.12,135.47,135.95,8548.0,124.7134,124.7959,124.2,124.6401,8548.0
2022-09-26 12:00:00,135.92,135.95,135.65,135.68,9567.0,124.6126,124.6401,124.365,124.3925,9567.0
2022-09-26 12:30:00,135.78,135.79,135.5,135.72,8558.0,124.4842,124.4934,124.2275,124.4292,8558.0
2022-09-26 13:00:00,135.71,135.72,135.1,135.18,8022.0,124.42,124.4292,123.8608,123.9341,8022.0
2022-09-26 13:30:00,135.3,135.46,135.11,135.31,5539.0,124.0441,124.1908,123.8699,124.0533,5539.0
2022-09-26 14:00:00,135.31,135.69,135.31,135.51,3474.0,124.0533,124.4017,124.0533,124.2367,3474.0
2022-09-26 14:30:00,135.32,135.95,135.32,135.83,6321.0,124.0625,124.6401,124.0625,124.53,6321.0
2022-09-26 15:00:00,135.87,136.27,135.64,135.78,10064.0,124.5667,124.9334,124.3558,124.4842,10064.0
2022-09-26 15:30:00,135.77,136.33,135.63,135.71,35194.0,124.475,124.9884,124.3467,124.42,35194.0
2022-09-27 09:30:00,136.89,137.23,136.4,136.5,11594.0,125.5019,125.8136,125.0526,125.1443,11594.0
2022-09-27 10:00:00,136.48,136.61,135.98,136.26,12465.0,125.126,125.2452,124.6676,124.9243,12465.0
2022-09-27 10:30:00,136.33,136.79,136.33,136.61,3413.0,124.9884,125.4102,124.9884,125.2452,3413.0
2022-09-27 11:00:00,136.66,136.74,135.82,135.82,34667.0,125.291,125.3643,124.5209,124.5209,34667.0
2022-09-27 11:30:00,135.87,136.1,135.73,135.82,13545.0,124.5667,124.7776,124.4384,124.5209,13545.0
2022-09-27 12:00:00,135.72,135.76,135.1,135.35,12376.0,124.4292,124.4659,123.8608,124.09,12376.0
2022-09-27 12:30:00,135.37,135.56,135.21,135.53,7560.0,124.1083,124.2825,123.9616,124.255,7560.0
2022-09-27 13:00:00,135.49,135.56,134.99,135.03,13964.0,124.2183,124.2825,123.7599,123.7966,13964.0
2022-09-27 13:30:00,135.04,135.14,134.84,134.92,7652.0,123.8058,123.8974,123.6224,123.6957,7652.0
2022-09-27 14:00:00,135.06,135.29,134.91,135.1,6773.0,123.8241,124.035,123.6866,123.8608,6773.0
2022-09-27 14:30:00,135.12,135.71,134.99,135.66,8437.0,123.8791,124.42,123.7599,124.3742,8437.0
2022-09-27 15:00:00,135.53,135.71,135.32,135.55,10233.0,124.255,124.42,124.0625,124.2733,10233.0
2022-09-27 15:30:00,135.51,135.87,135.21,135.77,36220.0,124.2367,124.5667,123.9616,124.475,36220.0
2022-09-28 09:30:00,134.76,135.5,134.35,135.14,18643.0,123.5491,124.2275,123.1732,123.8974,18643.0
2022-09-28 10:00:00,135.15,135.78,134.89,135.64,8046.0,123.9066,124.4842,123.6682,124.3558,8046.0
2022-09-28 10:30:00,135.6,135.92,135.49,135.63,4188.0,124.3192,124.6126,124.2183,124.3467,4188.0
2022-09-28 11:00:00,135.72,136.02,135.59,135.87,9498.0,124.4292,124.7042,124.31,124.5667,9498.0
2022-09-28 11:30:00,135.88,136.34,135.76,136.34,1961.0,124.5759,124.9976,124.4659,124.9976,1961.0
2022-09-28 12:00:00,136.37,136.83,136.37,136.5,6717.0,125.0251,125.4468,125.0251,125.1443,6717.0
2022-09-28 12:30:00,136.5,136.62,136.34,136.47,4905.0,125.1443,125.2543,124.9976,125.1168,4905.0
2022-09-28 13:00:00,136.65,136.93,136.58,136.79,3131.0,125.2818,125.5385,125.2176,125.4102,3131.0
2022-09-28 13:30:00,136.81,136.94,136.64,136.85,4519.0,125.4285,125.5477,125.2727,125.4652,4519.0
2022-09-28 14:00:00,136.78,136.93,136.65,136.77,4069.0,125.401,125.5385,125.2818,125.3918,4069.0
2022-09-28 14:30:00,136.81,137.01,136.79,136.9,5806.0,125.4285,125.6119,125.4102,125.511,5806.0
2022-09-28 15:00:00,136.89,137.29,136.89,137.28,4604.0,125.5019,125.8686,125.5019,125.8594,4604.0
2022-09-28 15:30:00,137.27,137.44,136.84,136.89,23936.0,125.8502,126.0061,125.456,125.5019,23936.0
2022-09-29 09:30:00,135.11,135.15,133.38,133.58,24798.0,125.5017,125.5389,123.8948,124.0805,24798.0
2022-09-29 10:00:00,133.43,133.45,132.54,132.76,35597.0,123.9412,123.9598,123.1145,123.3188,35597.0
2022-09-29 10:30:00,132.69,133.58,132.64,133.58,13138.0,123.2538,124.0805,123.2074,124.0805,13138.0
2022-09-29 11:00:00,133.53,133.9,133.31,133.31,22462.0,124.0341,124.3778,123.8297,123.8297,22462.0
2022-09-29 11:30:00,133.47,133.94,133.33,133.72,11634.0,123.9784,124.4149,123.8483,124.2106,11634.0
2022-09-29 12:00:00,133.64,133.91,133.46,133.66,18246.0,124.1363,124.3871,123.9691,124.1548,18246.0
2022-09-29 12:30:00,133.72,133.77,133.4,133.46,10603.0,124.2106,124.257,123.9133,123.9691,10603.0
2022-09-29 13:00:00,133.42,133.52,133.17,133.17,6882.0,123.9319,124.0248,123.6997,123.6997,6882.0
2022-09-29 13:30:00,133.19,133.35,132.77,132.77,13744.0,123.7183,123.8669,123.3281,123.3281,13744.0
2022-09-29 14:00:00,132.78,133.17,132.69,133.15,9841.0,123.3374,123.6997,123.2538,123.6811,9841.0
2022-09-29 14:30:00,133.1,133.22,132.89,132.92,6845.0,123.6347,123.7461,123.4396,123.4675,6845.0
2022-09-29 15:00:00,132.92,133.48,132.92,133.33,18969.0,123.4675,123.9876,123.4675,123.8483,18969.0
2022-09-29 15:30:00,133.34,133.88,133.34,133.74,54982.0,123.8576,124.3592,123.8576,124.2292,54982.0
2022-09-30 09:30:00,134.21,134.43,130.35,130.89,69678.0,124.6657,124.8701,121.0802,121.5818,69678.0
2022-09-30 10:00:00,131.02,131.44,130.83,131.17,17185.0,121.7026,122.0927,121.5261,121.8419,17185.0
2022-09-30 10:30:00,131.19,131.43,131.06,131.26,9258.0,121.8605,122.0834,121.7397,121.9255,9258.0
2022-09-30 11:00:00,131.29,131.95,131.19,131.9,16206.0,121.9534,122.5664,121.8605,122.52,16206.0
2022-09-30 11:30:00,131.9,131.94,131.12,131.25,11618.0,122.52,122.5572,121.7955,121.9162,11618.0
2022-09-30 12:00:00,131.18,131.34,131.0,131.17,7839.0,121.8512,121.9998,121.684,121.8419,7839.0
2022-09-30 12:30:00,131.22,131.51,131.16,131.24,10861.0,121.8884,122.1577,121.8326,121.9069,10861.0
2022-09-30 13:00:00,131.19,131.47,131.14,131.47,8359.0,121.8605,122.1206,121.8141,122.1206,8359.0
2022-09-30 13:30:00,131.39,131.45,130.81,130.95,4821.0,122.0463,122.102,121.5075,121.6376,4821.0
2022-09-30 14:00:00,130.87,131.15,130.68,130.69,6491.0,121.5633,121.8233,121.3868,121.3961,6491.0
2022-09-30 14:30:00,130.75,130.83,130.4,130.44,10685.0,121.4518,121.5261,121.1267,121.1638,10685.0
2022-09-30 15:00:00,130.53,130.72,130.36,130.44,20738.0,121.2474,121.4239,121.0895,121.1638,20738.0
2022-09-30 15:30:00,130.55,130.61,130.07,130.24,50383.0,121.266,121.3217,120.8201,120.9781,50383.0
2022-10-03 09:30:00,134.15,134.38,133.8,134.09,36775.0,124.61,124.8236,124.2849,124.5543,36775.0
2022-10-03 10:00:00,134.5,135.48,134.47,135.41,18112.0,124.9351,125.8454,124.9072,125.7804,18112.0
2022-10-03 10:30:00,135.43,135.58,135.26,135.3,11938.0,125.799,125.9383,125.6411,125.6782,11938.0
2022-10-03 11:00:00,135.19,135.77,135.19,135.64,22998.0,125.576,126.1148,125.576,125.994,22998.0
2022-10-03 11:30:00,135.71,135.82,135.01,135.3,18934.0,126.0591,126.1612,125.4088,125.6782,18934.0
2022-10-03 12:00:00,135.3,135.56,135.22,135.4,9611.0,125.6782,125.9197,125.6039,125.7711,9611.0
2022-10-03 12:30:00,135.22,135.41,135.13,135.41,14181.0,125.6039,125.7804,125.5203,125.7804,14181.0
2022-10-03 13:00:00,135.43,135.65,135.31,135.63,6345.0,125.799,126.0033,125.6875,125.9847,6345.0
2022-10-03 13:30:00,135.61,135.79,135.58,135.63,6774.0,125.9662,126.1334,125.9383,125.9847,6774.0
2022-10-03 14:00:00,135.65,136.06,135.65,136.05,17860.0,126.0033,126.3842,126.0033,126.3749,17860.0
2022-10-03 14:30:00,136.03,136.2,136.03,136.05,14551.0,126.3563,126.5142,126.3563,126.3749,14551.0
2022-10-03 15:00:00,136.0,136.03,135.67,135.82,18730.0,126.3284,126.3563,126.0219,126.1612,18730.0
2022-10-03 15:30:00,135.82,135.88,135.42,135.55,30710.0,126.1612,126.217,125.7897,125.9104,30710.0
2022-10-04 09:30:00,138.35,139.2,138.26,139.13,18341.0,128.5113,129.3009,128.4277,129.2358,18341.0
2022-10-04 10:00:00,139.24,139.8,139.22,139.52,27495.0,129.338,129.8582,129.3194,129.5981,27495.0
2022-10-04 10:30:00,139.6,139.76,139.41,139.7,6594.0,129.6724,129.821,129.4959,129.7653,6594.0
2022-10-04 11:00:00,139.75,140.17,139.64,140.17,40436.0,129.8118,130.2019,129.7096,130.2019,40436.0
2022-10-04 11:30:00,140.17,140.18,139.81,139.99,8598.0,130.2019,130.2112,129.8675,130.0347,8598.0
2022-10-04 12:00:00,140.13,140.13,139.75,139.9,5372.0,130.1647,130.1647,129.8118,129.9511,5372.0
2022-10-04 12:30:00,139.95,140.01,139.45,139.66,3771.0,129.9975,130.0533,129.5331,129.7282,3771.0
2022-10-04 13:00:00,139.66,139.67,139.12,139.43,8132.0,129.7282,129.7374,129.2266,129.5145,8132.0
2022-10-04 13:30:00,139.47,139.68,139.33,139.58,9854.0,129.5517,129.7467,129.4216,129.6538,9854.0
2022-10-04 14:00:00,139.62,139.62,139.4,139.41,4213.0,129.691,129.691,129.4866,129.4959,4213.0
2022-10-04 14:30:00,139.45,139.76,139.36,139.69,13379.0,129.5331,129.821,129.4495,129.756,13379.0
2022-10-04 15:00:00,139.7,139.71,139.18,139.62,17569.0,129.7653,129.7746,129.2823,129.691,17569.0
2022-10-04 15:30:00,139.58,139.9,139.48,139.87,24053.0,129.6538,129.9511,129.561,129.9232,24053.0
2022-10-05 09:30:00,137.54,137.98,137.19,137.75,7842.0,127.7589,128.1676,127.4338,127.954,7842.0
2022-10-05 10:00:00,137.31,137.51,136.5,136.63,12988.0,127.5453,127.7311,126.7929,126.9136,12988.0
2022-10-05 10:30:00,136.5,136.71,136.37,136.42,6846.0,126.7929,126.9879,126.6721,126.7186,6846.0
2022-10-05 11:00:00,136.47,136.91,136.47,136.78,10275.0,126.765,127.1737,126.765,127.053,10275.0
2022-10-05 11:30:00,136.72,137.07,136.68,136.92,7227.0,126.9972,127.3223,126.9601,127.183,7227.0
2022-10-05 12:00:00,136.96,137.47,136.93,137.24,2712.0,127.2202,127.6939,127.1923,127.4803,2712.0
2022-10-05 12:30:00,137.18,137.69,137.05,137.44,10746.0,127.4245,127.8983,127.3038,127.666,10746.0
2022-10-05 13:00:00,137.44,137.91,137.44,137.68,6895.0,127.666,128.1026,127.666,127.889,6895.0
2022-10-05 13:30:00,137.63,137.76,137.44,137.44,3537.0,127.8425,127.9633,127.666,127.666,3537.0
2022-10-05 14:00:00,137.45,137.91,137.45,137.91,6572.0,127.6753,128.1026,127.6753,128.1026,6572.0
2022-10-05 14:30:00,137.86,138.1,137.85,138.05,2599.0,128.0562,128.2791,128.0469,128.2326,2599.0
2022-10-05 15:00:00,138.08,138.52,138.08,138.4,6815.0,128.2605,128.6692,128.2605,128.5578,6815.0
2022-10-05 15:30:00,138.41,138.47,137.93,137.99,17636.0,128.567,128.6228,128.1212,128.1769,17636.0
2022-10-06 09:30:00,136.35,137.12,136.05,136.75,28019.0,126.6535,127.3688,126.3749,127.0251,28019.0
2022-10-06 10:00:00,136.73,136.75,136.14,136.3,6578.0,127.0065,127.0251,126.4585,126.6071,6578.0
2022-10-06 10:30:00,136.17,136.65,136.03,136.58,4174.0,126.4863,126.9322,126.3563,126.8672,4174.0
2022-10-06 11:00:00,136.65,136.88,136.32,136.88,8709.0,126.9322,127.1459,126.6257,127.1459,8709.0
2022-10-06 11:30:00,136.95,136.95,136.42,136.5,4190.0,127.2109,127.2109,126.7186,126.7929,4190.0
2022-10-06 12:00:00,136.4,136.6,136.31,136.6,7103.0,126.7,126.8858,126.6164,126.8858,7103.0
2022-10-06 12:30:00,136.55,136.85,136.41,136.68,4377.0,126.8393,127.118,126.7093,126.9601,4377.0
2022-10-06 13:00:00,136.71,136.83,136.55,136.73,3818.0,126.9879,127.0994,126.8393,127.0065,3818.0
2022-10-06 13:30:00,136.69,136.8,136.56,136.75,2960.0,126.9694,127.0715,126.8486,127.0251,2960.0
2022-10-06 14:00:00,136.75,136.75,136.39,136.44,12759.0,127.0251,127.0251,126.6907,126.7371,12759.0
2022-10-06 14:30:00,136.46,136.55,136.14,136.28,6796.0,126.7557,126.8393,126.4585,126.5885,6796.0
2022-10-06 15:00:00,136.25,136.4,136.01,136.4,14884.0,126.5607,126.7,126.3377,126.7,14884.0
2022-10-06 15:30:00,136.5,136.5,136.13,136.14,26253.0,126.7929,126.7929,126.4492,126.4585,26253.0
2022-10-07 09:30:00,136.33,136.6,135.47,135.63,11145.0,126.635,126.8858,125.8361,125.9847,11145.0
2022-10-07 10:00:00,135.73,136.45,135.58,136.45,14050.0,126.0776,126.7464,125.9383,126.7464,14050.0
2022-10-07 10:30:00,136.38,136.84,136.2,136.64,14436.0,126.6814,127.1087,126.5142,126.9229,14436.0
2022-10-07 11:00:00,136.67,136.67,135.91,136.04,6771.0,126.9508,126.9508,126.2448,126.3656,6771.0
2022-10-07 11:30:00,136.12,136.21,135.7,135.85,9959.0,126.4399,126.5235,126.0498,126.1891,9959.0
2022-10-07 12:00:00,135.82,136.05,135.52,135.7,8128.0,126.1612,126.3749,125.8826,126.0498,8128.0
2022-10-07 12:30:00,135.64,135.67,135.5,135.64,4562.0,125.994,126.0219,125.864,125.994,4562.0
2022-10-07 13:00:00,135.61,135.67,135.37,135.56,4435.0,125.9662,126.0219,125.7432,125.9197,4435.0
2022-10-07 13:30:00,135.53,135.79,135.49,135.49,5795.0,125.8919,126.1334,125.8547,125.8547,5795.0
2022-10-07 14:00:00,135.55,135.68,135.42,135.42,4450.0,125.9104,126.0312,125.7897,125.7897,4450.0
2022-10-07 14:30:00,135.44,135.61,135.37,135.6,7191.0,125.8083,125.9662,125.7432,125.9569,7191.0
2022-10-07 15:00:00,135.53,135.77,135.27,135.27,10126.0,125.8919,126.1148,125.6503,125.6503,10126.0
2022-10-07 15:30:00,135.31,135.99,135.2,135.82,38891.0,125.6875,126.3191,125.5853,126.1612,38891.0
2022-10-10 09:30:00,135.76,135.76,134.58,134.58,12940.0,126.1055,126.1055,125.0094,125.0094,12940.0
2022-10-10 10:00:00,134.58,135.23,134.38,134.87,16441.0,125.0094,125.6132,124.8236,125.2788,16441.0
2022-10-10 10:30:00,135.0,135.02,134.43,134.47,10671.0,125.3995,125.4181,124.8701,124.9072,10671.0
2022-10-10 11:00:00,134.47,134.74,134.26,134.64,6910.0,124.9072,125.158,124.7122,125.0651,6910.0
2022-10-10 11:30:00,134.7,134.86,134.53,134.58,9129.0,125.1209,125.2695,124.963,125.0094,9129.0
2022-10-10 12:00:00,134.63,134.75,134.54,134.56,5436.0,125.0559,125.1673,124.9723,124.9908,5436.0
2022-10-10 12:30:00,134.52,134.69,134.38,134.47,14099.0,124.9537,125.1116,124.8236,124.9072,14099.0
2022-10-10 13:00:00,134.48,134.84,134.29,134.67,6412.0,124.9165,125.2509,124.74,125.093,6412.0
2022-10-10 13:30:00,134.69,135.31,134.69,135.03,19501.0,125.1116,125.6875,125.1116,125.4274,19501.0
2022-10-10 14:00:00,135.03,135.07,134.82,134.96,13153.0,125.4274,125.4646,125.2323,125.3624,13153.0
2022-10-10 14:30:00,134.94,135.19,134.9,135.05,7500.0,125.3438,125.576,125.3067,125.446,7500.0
2022-10-10 15:00:00,135.01,135.4,134.86,135.02,20489.0,125.4088,125.7711,125.2695,125.4181,20489.0
2022-10-10 15:30:00,135.07,135.22,134.86,134.88,31044.0,125.4646,125.6039,125.2695,125.2881,31044.0
2022-10-11 09:30:00,134.12,135.03,134.12,134.88,10606.0,124.5821,125.4274,124.5821,125.2881,10606.0
2022-10-11 10:00:00,134.81,135.07,134.66,135.07,5134.0,125.2231,125.4646,125.0837,125.4646,5134.0
2022-10-11 10:30:00,135.02,135.5,134.87,135.18,12159.0,125.4181,125.864,125.2788,125.5667,12159.0
2022-10-11 11:00:00,135.28,136.06,135.28,136.06,32264.0,125.6596,126.3842,125.6596,126.3842,32264.0
2022-10-11 11:30:00,136.08,136.85,135.97,136.5,8986.0,126.4027,127.118,126.3006,126.7929,8986.0
2022-10-11 12:00:00,136.34,136.4,136.0,136.36,3667.0,126.6443,126.7,126.3284,126.6628,3667.0
2022-10-11 12:30:00,136.4,136.65,136.26,136.32,3302.0,126.7,126.9322,126.5699,126.6257,3302.0
2022-10-11 13:00:00,136.4,136.49,136.16,136.16,9812.0,126.7,126.7836,126.4771,126.4771,9812.0
2022-10-11 13:30:00,136.25,136.37,136.16,136.22,2442.0,126.5607,126.6721,126.4771,126.5328,2442.0
2022-10-11 14:00:00,136.16,136.36,136.04,136.15,13466.0,126.4771,126.6628,126.3656,126.4678,13466.0
2022-10-11 14:30:00,136.24,136.24,135.15,135.15,10988.0,126.5514,126.5514,125.5389,125.5389,10988.0
2022-10-11 15:00:00,135.07,135.1,134.75,134.97,29292.0,125.4646,125.4924,125.1673,125.3717,29292.0
2022-10-11 15:30:00,134.9,135.27,134.77,135.09,21929.0,125.3067,125.6503,125.1859,125.4831,21929.0
2022-10-12 09:30:00,135.55,135.85,135.01,135.66,9303.0,125.9104,126.1891,125.4088,126.0126,9303.0
2022-10-12 10:00:00,135.56,135.85,135.48,135.77,6054.0,125.9197,126.1891,125.8454,126.1148,6054.0
2022-10-12 10:30:00,135.94,136.0,135.47,135.77,3096.0,126.2727,126.3284,125.8361,126.1148,3096.0
2022-10-12 11:00:00,135.71,136.29,135.71,136.13,10673.0,126.0591,126.5978,126.0591,126.4492,10673.0
2022-10-12 11:30:00,136.13,136.31,135.99,136.22,4332.0,126.4492,126.6164,126.3191,126.5328,4332.0
2022-10-12 12:00:00,136.15,136.23,135.89,135.94,3370.0,126.4678,126.5421,126.2263,126.2727,3370.0
2022-10-12 12:30:00,135.96,136.0,135.75,136.0,2763.0,126.2913,126.3284,126.0962,126.3284,2763.0
2022-10-12 13:00:00,135.99,136.07,135.88,135.98,5993.0,126.3191,126.3935,126.217,126.3099,5993.0
2022-10-12 13:30:00,135.87,135.89,135.71,135.73,3437.0,126.2077,126.2263,126.0591,126.0776,3437.0
2022-10-12 14:00:00,135.75,136.17,135.6,136.1,7852.0,126.0962,126.4863,125.9569,126.4213,7852.0
2022-10-12 14:30:00,135.9,136.11,135.55,135.55,5857.0,126.2355,126.4306,125.9104,125.9104,5857.0
2022-10-12 15:00:00,135.5,135.62,135.26,135.48,17690.0,125.864,125.9755,125.6411,125.8454,17690.0
2022-10-12 15:30:00,135.49,135.65,135.03,135.05,36617.0,125.8547,126.0033,125.4274,125.446,36617.0
2022-10-13 09:30:00,133.27,133.67,132.5,133.16,63605.0,123.7926,124.1641,123.0773,123.6904,63605.0
2022-10-13 10:00:00,133.06,133.75,132.85,132.95,10244.0,123.5975,124.2384,123.4024,123.4953,10244.0
2022-10-13 10:30:00,133.01,133.84,133.01,133.83,5742.0,123.5511,124.322,123.5511,124.3128,5742.0
2022-10-13 11:00:00,133.44,135.43,133.44,135.03,7087.0,123.9505,125.799,123.9505,125.4274,7087.0
2022-10-13 11:30:00,135.32,136.36,135.21,135.9,8091.0,125.6968,126.6628,125.5946,126.2355,8091.0
2022-10-13 12:00:00,136.15,136.22,135.54,135.85,10716.0,126.4678,126.5328,125.9011,126.1891,10716.0
2022-10-13 12:30:00,135.94,136.28,135.87,136.01,3365.0,126.2727,126.5885,126.2077,126.3377,3365.0
2022-10-13 13:00:00,135.98,136.68,135.82,136.57,6790.0,126.3099,126.9601,126.1612,126.8579,6790.0
2022-10-13 13:30:00,136.58,136.77,136.36,136.67,7972.0,126.8672,127.0437,126.6628,126.9508,7972.0
2022-10-13 14:00:00,136.6,136.61,136.14,136.14,14692.0,126.8858,126.8951,126.4585,126.4585,14692.0
2022-10-13 14:30:00,136.26,136.74,136.19,136.67,3942.0,126.5699,127.0158,126.5049,126.9508,3942.0
2022-10-13 15:00:00,136.44,136.8,136.44,136.5,10145.0,126.7371,127.0715,126.7371,126.7929,10145.0
2022-10-13 15:30:00,136.5,136.69,136.35,136.39,18998.0,126.7929,126.9694,126.6535,126.6907,18998.0
2022-10-14 09:30:00,136.4,136.4,135.4,135.4,8603.0,126.7,126.7,125.7711,125.7711,8603.0
2022-10-14 10:00:00,135.4,135.54,134.74,135.08,58363.0,125.7711,125.9011,125.158,125.4739,58363.0
2022-10-14 10:30:00,135.05,135.18,134.7,135.18,7023.0,125.446,125.5667,125.1209,125.5667,7023.0
2022-10-14 11:00:00,135.3,135.41,134.76,135.17,24593.0,125.6782,125.7804,125.1766,125.5575,24593.0
2022-10-14 11:30:00,134.81,135.06,134.68,134.83,13284.0,125.2231,125.4553,125.1023,125.2416,13284.0
2022-10-14 12:00:00,134.91,134.99,134.36,134.69,5389.0,125.3159,125.3903,124.8051,125.1116,5389.0
2022-10-14 12:30:00,134.7,134.9,134.48,134.53,4267.0,125.1209,125.3067,124.9165,124.963,4267.0
2022-10-14 13:00:00,134.58,134.74,134.3,134.48,5601.0,125.0094,125.158,124.7493,124.9165,5601.0
2022-10-14 13:30:00,134.52,134.67,134.36,134.56,5749.0,124.9537,125.093,124.8051,124.9908,5749.0
2022-10-14 14:00:00,134.54,134.63,134.17,134.33,11539.0,124.9723,125.0559,124.6286,124.7772,11539.0
2022-10-14 14:30:00,134.34,134.45,134.26,134.31,4208.0,124.7865,124.8887,124.7122,124.7586,4208.0
2022-10-14 15:00:00,134.46,134.52,134.03,134.41,12000.0,124.898,124.9537,124.4985,124.8515,12000.0
2022-10-14 15:30:00,134.36,134.55,134.05,134.22,32062.0,124.8051,124.9815,124.5171,124.675,32062.0
2022-10-17 09:30:00,135.85,136.53,135.85,135.96,12972.0,126.1891,126.8207,126.1891,126.2913,12972.0
2022-10-17 10:00:00,136.05,136.52,136.01,136.24,5398.0,126.3749,126.8115,126.3377,126.5514,5398.0
2022-10-17 10:30:00,136.37,136.5,136.16,136.2,5003.0,126.6721,126.7929,126.4771,126.5142,5003.0
2022-10-17 11:00:00,136.3,136.52,136.05,136.43,12148.0,126.6071,126.8115,126.3749,126.7279,12148.0
2022-10-17 11:30:00,136.43,136.74,136.43,136.61,6607.0,126.7279,127.0158,126.7279,126.8951,6607.0
2022-10-17 12:00:00,136.62,136.76,136.51,136.7,7638.0,126.9043,127.0344,126.8022,126.9787,7638.0
2022-10-17 12:30:00,136.68,136.76,136.47,136.6,10733.0,126.9601,127.0344,126.765,126.8858,10733.0
2022-10-17 13:00:00,136.56,136.71,136.41,136.62,4230.0,126.8486,126.9879,126.7093,126.9043,4230.0
2022-10-17 13:30:00,136.66,136.8,136.59,136.71,3981.0,126.9415,127.0715,126.8765,126.9879,3981.0
2022-10-17 14:00:00,136.67,136.8,136.37,136.38,3816.0,126.9508,127.0715,126.6721,126.6814,3816.0
2022-10-17 14:30:00,136.44,136.64,136.39,136.47,6765.0,126.7371,126.9229,126.6907,126.765,6765.0
2022-10-17 15:00:00,136.42,136.47,136.25,136.46,6307.0,126.7186,126.765,126.5607,126.7557,6307.0
2022-10-17 15:30:00,136.43,136.58,136.15,136.2,25009.0,126.7279,126.8672,126.4678,126.5142,25009.0
2022-10-18 09:30:00,135.26,135.31,134.38,134.55,28433.0,125.6411,125.6875,124.8236,124.9815,28433.0
2022-10-18 10:00:00,134.66,135.24,134.25,134.5,20523.0,125.0837,125.6225,124.7029,124.9351,20523.0
2022-10-18 10:30:00,134.5,134.5,133.98,134.15,10128.0,124.9351,124.9351,124.4521,124.61,10128.0
2022-10-18 11:00:00,134.12,134.22,133.52,133.75,29646.0,124.5821,124.675,124.0248,124.2384,29646.0
2022-10-18 11:30:00,133.82,133.83,133.22,133.73,15878.0,124.3035,124.3128,123.7461,124.2199,15878.0
2022-10-18 12:00:00,133.56,134.02,133.56,133.76,9178.0,124.062,124.4892,124.062,124.2477,9178.0
2022-10-18 12:30:00,133.72,134.11,133.72,133.91,3235.0,124.2106,124.5728,124.2106,124.3871,3235.0
2022-10-18 13:00:00,133.78,133.94,133.56,133.94,8149.0,124.2663,124.4149,124.062,124.4149,8149.0
2022-10-18 13:30:00,133.99,134.22,133.97,134.15,4231.0,124.4614,124.675,124.4428,124.61,4231.0
2022-10-18 14:00:00,134.12,134.12,133.85,134.02,5650.0,124.5821,124.5821,124.3313,124.4892,5650.0
2022-10-18 14:30:00,133.99,134.01,133.34,133.59,11465.0,124.4614,124.48,123.8576,124.0898,11465.0
2022-10-18 15:00:00,133.54,133.83,133.5,133.6,23119.0,124.0434,124.3128,124.0062,124.0991,23119.0
2022-10-18 15:30:00,133.68,134.32,133.62,134.25,45561.0,124.1734,124.7679,124.1177,124.7029,45561.0
2022-10-19 09:30:00,133.58,133.89,132.56,132.9,30645.0,124.0805,124.3685,123.1331,123.4489,30645.0
2022-10-19 10:00:00,132.76,133.68,132.76,133.67,12585.0,123.3188,124.1734,123.3188,124.1641,12585.0
2022-10-19 10:30:00,133.49,133.49,133.03,133.15,5912.0,123.9969,123.9969,123.5696,123.6811,5912.0
2022-10-19 11:00:00,133.23,133.36,132.9,133.08,7681.0,123.7554,123.8762,123.4489,123.6161,7681.0
2022-10-19 11:30:00,133.09,133.28,132.9,133.15,3239.0,123.6254,123.8019,123.4489,123.6811,3239.0
2022-10-19 12:00:00,133.16,133.21,132.79,132.79,3110.0,123.6904,123.7368,123.3467,123.3467,3110.0
2022-10-19 12:30:00,132.82,133.01,132.59,132.59,2785.0,123.3746,123.5511,123.1609,123.1609,2785.0
2022-10-19 13:00:00,132.6,132.62,132.08,132.44,3758.0,123.1702,123.1888,122.6872,123.0216,3758.0
2022-10-19 13:30:00,132.28,132.4,132.2,132.39,4430.0,122.873,122.9844,122.7987,122.9752,4430.0
2022-10-19 14:00:00,132.38,132.8,132.38,132.71,6905.0,122.9659,123.356,122.9659,123.2724,6905.0
2022-10-19 14:30:00,132.75,132.75,132.45,132.55,3691.0,123.3096,123.3096,123.0309,123.1238,3691.0
2022-10-19 15:00:00,132.47,132.93,132.43,132.73,4260.0,123.0495,123.4768,123.0123,123.291,4260.0
2022-10-19 15:30:00,132.71,133.08,132.67,133.01,15822.0,123.2724,123.6161,123.2352,123.5511,15822.0
2022-10-20 09:30:00,133.64,134.07,133.39,133.92,16997.0,124.1363,124.5357,123.904,124.3964,16997.0
2022-10-20 10:00:00,134.01,134.8,134.01,134.61,6704.0,124.48,125.2138,124.48,125.0373,6704.0
2022-10-20 10:30:00,134.53,134.61,134.04,134.43,7252.0,124.963,125.0373,124.5078,124.8701,7252.0
2022-10-20 11:00:00,134.44,134.59,133.81,133.97,5037.0,124.8794,125.0187,124.2942,124.4428,5037.0
2022-10-20 11:30:00,134.05,134.33,134.04,134.09,6302.0,124.5171,124.7772,124.5078,124.5543,6302.0
2022-10-20 12:00:00,134.09,134.13,133.62,133.7,13000.0,124.5543,124.5914,124.1177,124.192,13000.0
2022-10-20 12:30:00,133.81,133.81,133.49,133.68,3714.0,124.2942,124.2942,123.9969,124.1734,3714.0
2022-10-20 13:00:00,133.67,133.71,133.14,133.28,5576.0,124.1641,124.2013,123.6718,123.8019,5576.0
2022-10-20 13:30:00,133.4,133.56,133.19,133.22,5229.0,123.9133,124.062,123.7183,123.7461,5229.0
2022-10-20 14:00:00,133.26,133.33,132.88,132.92,5047.0,123.7833,123.8483,123.4303,123.4675,5047.0
2022-10-20 14:30:00,132.93,133.25,132.9,133.22,5476.0,123.4768,123.774,123.4489,123.7461,5476.0
2022-10-20 15:00:00,133.24,133.34,132.89,132.93,4060.0,123.7647,123.8576,123.4396,123.4768,4060.0
2022-10-20 15:30:00,132.93,133.42,132.8,133.25,11004.0,123.4768,123.9319,123.356,123.774,11004.0
2022-10-21 09:30:00,131.69,132.11,131.34,131.97,13350.0,122.3249,122.7151,121.9998,122.585,13350.0
2022-10-21 10:00:00,131.92,132.49,131.76,131.8,11166.0,122.5386,123.068,122.39,122.4271,11166.0
2022-10-21 10:30:00,131.8,132.76,131.36,132.06,13031.0,122.4271,123.3188,122.0184,122.6686,13031.0
2022-10-21 11:00:00,131.9,133.24,131.76,133.13,11479.0,122.52,123.7647,122.39,123.6625,11479.0
2022-10-21 11:30:00,132.96,133.55,132.75,133.55,23160.0,123.5046,124.0527,123.3096,124.0527,23160.0
2022-10-21 12:00:00,133.56,133.61,133.01,133.16,17149.0,124.062,124.1084,123.5511,123.6904,17149.0
2022-10-21 12:30:00,133.33,133.34,132.94,132.94,6483.0,123.8483,123.8576,123.486,123.486,6483.0
2022-10-21 13:00:00,132.91,133.08,132.63,132.9,9622.0,123.4582,123.6161,123.1981,123.4489,9622.0
2022-10-21 13:30:00,132.84,133.18,132.64,133.17,6230.0,123.3932,123.709,123.2074,123.6997,6230.0
2022-10-21 14:00:00,133.07,133.34,132.86,133.08,10535.0,123.6068,123.8576,123.4117,123.6161,10535.0
2022-10-21 14:30:00,133.08,133.51,133.04,133.46,9303.0,123.6161,124.0155,123.5789,123.9691,9303.0
2022-10-21 15:00:00,133.52,133.78,133.43,133.75,8090.0,124.0248,124.2663,123.9412,124.2384,8090.0
2022-10-21 15:30:00,133.71,133.92,133.64,133.83,47781.0,124.2013,124.3964,124.1363,124.3128,47781.0
2022-10-24 09:30:00,133.63,134.58,133.14,134.53,9516.0,124.127,125.0094,123.6718,124.963,9516.0
2022-10-24 10:00:00,134.38,134.38,133.31,133.46,8082.0,124.8236,124.8236,123.8297,123.9691,8082.0
2022-10-24 10:30:00,133.82,133.94,133.41,133.94,15805.0,124.3035,124.4149,123.9226,124.4149,15805.0
2022-10-24 11:00:00,133.96,134.23,133.75,133.87,9871.0,124.4335,124.6843,124.2384,124.3499,9871.0
2022-10-24 11:30:00,134.01,134.54,133.93,134.45,5948.0,124.48,124.9723,124.4056,124.8887,5948.0
2022-10-24 12:00:00,134.36,134.5,134.08,134.41,6767.0,124.8051,124.9351,124.545,124.8515,6767.0
2022-10-24 12:30:00,134.36,134.77,134.24,134.45,12344.0,124.8051,125.1859,124.6936,124.8887,12344.0
2022-10-24 13:00:00,134.31,134.47,134.22,134.33,5388.0,124.7586,124.9072,124.675,124.7772,5388.0
2022-10-24 13:30:00,134.24,134.37,134.22,134.22,1250.0,124.6936,124.8144,124.675,124.675,1250.0
2022-10-24 14:00:00,134.27,134.6,134.27,134.6,3448.0,124.7215,125.028,124.7215,125.028,3448.0
2022-10-24 14:30:00,134.69,134.97,134.63,134.97,2819.0,125.1116,125.3717,125.0559,125.3717,2819.0
2022-10-24 15:00:00,134.89,135.1,134.78,134.94,5861.0,125.2974,125.4924,125.1952,125.3438,5861.0
2022-10-24 15:30:00,134.92,134.94,134.71,134.82,13194.0,125.3252,125.3438,125.1302,125.2323,13194.0
2022-10-25 09:30:00,135.88,136.85,135.78,136.67,9631.0,126.217,127.118,126.1241,126.9508,9631.0
2022-10-25 10:00:00,136.69,136.88,136.43,136.59,7003.0,126.9694,127.1459,126.7279,126.8765,7003.0
2022-10-25 10:30:00,136.59,136.9,136.51,136.88,5557.0,126.8765,127.1644,126.8022,127.1459,5557.0
2022-10-25 11:00:00,136.91,137.75,136.85,137.59,24623.0,127.1737,127.954,127.118,127.8054,24623.0
2022-10-25 11:30:00,137.63,137.91,137.3,137.31,16887.0,127.8425,128.1026,127.536,127.5453,16887.0
2022-10-25 12:00:00,137.25,137.44,137.24,137.26,4964.0,127.4895,127.666,127.4803,127.4988,4964.0
2022-10-25 12:30:00,137.3,137.38,137.02,137.07,3582.0,127.536,127.6103,127.2759,127.3223,3582.0
2022-10-25 13:00:00,137.1,137.19,136.78,137.03,9401.0,127.3502,127.4338,127.053,127.2852,9401.0
2022-10-25 13:30:00,137.09,137.15,136.9,136.96,2200.0,127.3409,127.3967,127.1644,127.2202,2200.0
2022-10-25 14:00:00,136.96,137.23,136.91,137.18,2593.0,127.2202,127.471,127.1737,127.4245,2593.0
2022-10-25 14:30:00,137.17,137.32,136.97,137.07,3928.0,127.4152,127.5546,127.2295,127.3223,3928.0
2022-10-25 15:00:00,137.06,137.29,137.03,137.23,9563.0,127.3131,127.5267,127.2852,127.471,9563.0
2022-10-25 15:30:00,137.27,137.33,137.07,137.07,13707.0,127.5081,127.5639,127.3223,127.3223,13707.0
2022-10-26 09:30:00,136.97,137.78,136.83,137.61,19306.0,127.2295,127.9819,127.0994,127.8239,19306.0
2022-10-26 10:00:00,137.66,138.56,137.66,138.49,12091.0,127.8704,128.7064,127.8704,128.6414,12091.0
2022-10-26 10:30:00,138.45,138.58,138.36,138.49,6453.0,128.6042,128.725,128.5206,128.6414,6453.0
2022-10-26 11:00:00,138.53,138.73,138.5,138.7,7690.0,128.6785,128.8643,128.6506,128.8364,7690.0
2022-10-26 11:30:00,138.77,138.89,138.59,138.59,2982.0,128.9014,129.0129,128.7342,128.7342,2982.0
2022-10-26 12:00:00,138.63,138.85,138.63,138.78,2956.0,128.7714,128.9758,128.7714,128.9107,2956.0
2022-10-26 12:30:00,138.84,138.84,138.3,138.3,2354.0,128.9665,128.9665,128.4649,128.4649,2354.0
2022-10-26 13:00:00,138.45,138.67,138.41,138.41,3005.0,128.6042,128.8086,128.567,128.567,3005.0
2022-10-26 13:30:00,138.35,138.75,138.34,138.73,2990.0,128.5113,128.8829,128.502,128.8643,2990.0
2022-10-26 14:00:00,138.72,138.78,138.48,138.51,3730.0,128.855,128.9107,128.6321,128.6599,3730.0
2022-10-26 14:30:00,138.55,138.55,138.3,138.34,4168.0,128.6971,128.6971,128.4649,128.502,4168.0
2022-10-26 15:00:00,138.34,138.34,138.09,138.25,6892.0,128.502,128.502,128.2698,128.4184,6892.0
2022-10-26 15:30:00,138.29,138.33,137.93,137.93,15645.0,128.4556,128.4927,128.1212,128.1212,15645.0
2022-10-27 09:30:00,137.05,137.35,136.55,136.9,7137.0,127.3038,127.5824,126.8393,127.1644,7137.0
2022-10-27 10:00:00,136.88,137.72,136.87,137.59,4040.0,127.1459,127.9261,127.1366,127.8054,4040.0
2022-10-27 10:30:00,137.46,137.75,137.16,137.21,6799.0,127.6846,127.954,127.4059,127.4524,6799.0
2022-10-27 11:00:00,137.38,137.44,137.27,137.43,5024.0,127.6103,127.666,127.5081,127.6567,5024.0
2022-10-27 11:30:00,137.41,137.62,136.85,137.1,4596.0,127.6382,127.8332,127.118,127.3502,4596.0
2022-10-27 12:00:00,137.03,137.34,136.68,136.68,10608.0,127.2852,127.5731,126.9601,126.9601,10608.0
2022-10-27 12:30:00,136.7,137.27,136.69,137.27,7300.0,126.9787,127.5081,126.9694,127.5081,7300.0
2022-10-27 13:00:00,137.22,137.46,137.07,137.24,10793.0,127.4617,127.6846,127.3223,127.4803,10793.0
2022-10-27 13:30:00,137.21,137.27,137.03,137.07,3464.0,127.4524,127.5081,127.2852,127.3223,3464.0
2022-10-27 14:00:00,137.05,137.05,136.72,137.0,5891.0,127.3038,127.3038,126.9972,127.2573,5891.0
2022-10-27 14:30:00,136.95,136.99,136.71,136.71,9887.0,127.2109,127.248,126.9879,126.9879,9887.0
2022-10-27 15:00:00,136.72,136.84,136.44,136.67,6194.0,126.9972,127.1087,126.7371,126.9508,6194.0
2022-10-27 15:30:00,136.79,136.87,136.39,136.45,31074.0,127.0623,127.1366,126.6907,126.7464,31074.0
2022-10-28 09:30:00,137.68,139.33,137.55,138.72,23331.0,127.889,129.4216,127.7682,128.855,23331.0
2022-10-28 10:00:00,138.72,138.72,138.01,138.62,5531.0,128.855,128.855,128.1955,128.7621,5531.0
2022-10-28 10:30:00,138.43,139.08,138.43,138.95,7622.0,128.5856,129.1894,128.5856,129.0686,7622.0
2022-10-28 11:00:00,138.86,138.98,138.74,138.8,1982.0,128.985,129.0965,128.8736,128.9293,1982.0
2022-10-28 11:30:00,138.82,139.1,138.75,138.99,6179.0,128.9479,129.208,128.8829,129.1058,6179.0
2022-10-28 12:00:00,139.0,139.33,138.79,139.32,3657.0,129.1151,129.4216,128.92,129.4123,3657.0
2022-10-28 12:30:00,139.33,139.44,139.19,139.36,2765.0,129.4216,129.5238,129.2916,129.4495,2765.0
2022-10-28 13:00:00,139.27,139.48,139.26,139.37,4154.0,129.3659,129.561,129.3566,129.4588,4154.0
2022-10-28 13:30:00,139.21,139.53,139.21,139.34,12896.0,129.3102,129.6074,129.3102,129.4309,12896.0
2022-10-28 14:00:00,139.36,139.6,139.35,139.43,2799.0,129.4495,129.6724,129.4402,129.5145,2799.0
2022-10-28 14:30:00,139.38,139.67,139.21,139.67,12454.0,129.4681,129.7374,129.3102,129.7374,12454.0
2022-10-28 15:00:00,139.75,139.79,139.52,139.64,7636.0,129.8118,129.8489,129.5981,129.7096,7636.0
2022-10-28 15:30:00,139.57,139.64,139.39,139.62,24747.0,129.6446,129.7096,129.4774,129.691,24747.0
2022-10-31 09:30:00,138.58,138.65,137.57,137.6,13364.0,128.725,128.79,127.7868,127.8147,13364.0
2022-10-31 10:00:00,137.79,138.27,137.79,138.0,3671.0,127.9911,128.437,127.9911,128.1862,3671.0
2022-10-31 10:30:00,137.95,138.37,137.95,138.37,3914.0,128.1398,128.5299,128.1398,128.5299,3914.0
2022-10-31 11:00:00,138.37,138.79,138.37,138.69,9307.0,128.5299,128.92,128.5299,128.8271,9307.0
2022-10-31 11:30:00,138.57,138.87,138.3,138.69,11371.0,128.7157,128.9943,128.4649,128.8271,11371.0
2022-10-31 12:00:00,138.71,139.05,138.65,138.9,11729.0,128.8457,129.1615,128.79,129.0222,11729.0
2022-10-31 12:30:00,138.77,138.77,138.38,138.61,6840.0,128.9014,128.9014,128.5392,128.7528,6840.0
2022-10-31 13:00:00,138.69,139.08,138.59,139.08,19569.0,128.8271,129.1894,128.7342,129.1894,19569.0
2022-10-31 13:30:00,139.08,139.3,138.79,138.95,11425.0,129.1894,129.3938,128.92,129.0686,11425.0
2022-10-31 14:00:00,139.05,139.16,138.9,139.11,3089.0,129.1615,129.2637,129.0222,129.2173,3089.0
2022-10-31 14:30:00,139.05,139.32,138.97,138.97,9024.0,129.1615,129.4123,129.0872,129.0872,9024.0
2022-10-31 15:00:00,139.01,139.14,138.73,139.04,12825.0,129.1244,129.2451,128.8643,129.1522,12825.0
2022-10-31 15:30:00,139.07,139.3,138.84,138.9,22380.0,129.1801,129.3938,128.9665,129.0222,22380.0
2022-11-01 09:30:00,138.0,138.0,136.0,136.67,19279.0,128.1862,128.1862,126.3284,126.9508,19279.0
2022-11-01 10:00:00,136.44,136.44,135.23,135.38,13520.0,126.7371,126.7371,125.6132,125.7525,13520.0
2022-11-01 10:30:00,135.33,135.82,134.47,134.78,8566.0,125.7061,126.1612,124.9072,125.1952,8566.0
2022-11-01 11:00:00,134.79,135.61,134.75,135.2,9739.0,125.2045,125.9662,125.1673,125.5853,9739.0
2022-11-01 11:30:00,135.41,135.77,135.35,135.5,7549.0,125.7804,126.1148,125.7247,125.864,7549.0
2022-11-01 12:00:00,135.5,136.46,135.37,135.98,26600.0,125.864,126.7557,125.7432,126.3099,26600.0
2022-11-01 12:30:00,135.67,135.98,135.58,135.98,6975.0,126.0219,126.3099,125.9383,126.3099,6975.0
2022-11-01 13:00:00,135.95,136.14,135.44,135.44,10016.0,126.282,126.4585,125.8083,125.8083,10016.0
2022-11-01 13:30:00,135.55,135.71,135.38,135.38,3279.0,125.9104,126.0591,125.7525,125.7525,3279.0
2022-11-01 14:00:00,135.51,135.79,135.39,135.57,7066.0,125.8733,126.1334,125.7618,125.929,7066.0
2022-11-01 14:30:00,135.57,135.82,135.08,135.26,9127.0,125.929,126.1612,125.4739,125.6411,9127.0
2022-11-01 15:00:00,135.25,135.49,135.25,135.37,6011.0,125.6318,125.8547,125.6318,125.7432,6011.0
2022-11-01 15:30:00,135.45,135.48,135.18,135.18,23997.0,125.8175,125.8454,125.5667,125.5667,23997.0
2022-11-02 09:30:00,136.65,137.17,136.13,136.67,18039.0,126.9322,127.4152,126.4492,126.9508,18039.0
2022-11-02 10:00:00,136.58,137.17,136.57,136.74,9719.0,126.8672,127.4152,126.8579,127.0158,9719.0
2022-11-02 10:30:00,136.64,136.94,136.53,136.65,17126.0,126.9229,127.2016,126.8207,126.9322,17126.0
2022-11-02 11:00:00,136.73,136.73,136.51,136.62,1902.0,127.0065,127.0065,126.8022,126.9043,1902.0
2022-11-02 11:30:00,136.63,137.07,136.63,137.06,6914.0,126.9136,127.3223,126.9136,127.3131,6914.0
2022-11-02 12:00:00,137.1,137.24,136.89,136.96,7322.0,127.3502,127.4803,127.1551,127.2202,7322.0
2022-11-02 12:30:00,137.0,137.1,136.8,136.98,7008.0,127.2573,127.3502,127.0715,127.2387,7008.0
2022-11-02 13:00:00,137.03,137.03,136.57,136.57,3614.0,127.2852,127.2852,126.8579,126.8579,3614.0
2022-11-02 13:30:00,136.68,137.06,136.67,136.95,2492.0,126.9601,127.3131,126.9508,127.2109,2492.0
2022-11-02 14:00:00,137.04,138.05,136.94,138.05,8192.0,127.2945,128.2326,127.2016,128.2326,8192.0
2022-11-02 14:30:00,138.01,138.2,136.26,136.39,8923.0,128.1955,128.372,126.5699,126.6907,8923.0
2022-11-02 15:00:00,136.5,137.19,135.47,135.59,6356.0,126.7929,127.4338,125.8361,125.9476,6356.0
2022-11-02 15:30:00,135.46,135.98,135.31,135.36,19716.0,125.8268,126.3099,125.6875,125.7339,19716.0
2022-11-03 09:30:00,135.19,135.39,134.23,134.28,15593.0,125.576,125.7618,124.6843,124.7308,15593.0
2022-11-03 10:00:00,134.43,135.23,134.3,135.11,8932.0,124.8701,125.6132,124.7493,125.5017,8932.0
2022-11-03 10:30:00,134.97,135.84,134.83,135.8,7382.0,125.3717,126.1798,125.2416,126.1427,7382.0
2022-11-03 11:00:00,135.87,136.17,135.74,135.82,10800.0,126.2077,126.4863,126.0869,126.1612,10800.0
2022-11-03 11:30:00,135.71,136.06,135.56,135.66,4562.0,126.0591,126.3842,125.9197,126.0126,4562.0
2022-11-03 12:00:00,135.92,136.28,135.77,135.86,25166.0,126.2541,126.5885,126.1148,126.1984,25166.0
2022-11-03 12:30:00,135.86,135.94,135.7,135.81,14760.0,126.1984,126.2727,126.0498,126.1519,14760.0
2022-11-03 13:00:00,135.79,135.79,135.42,135.42,2372.0,126.1334,126.1334,125.7897,125.7897,2372.0
2022-11-03 13:30:00,135.53,135.57,135.37,135.37,2898.0,125.8919,125.929,125.7432,125.7432,2898.0
2022-11-03 14:00:00,135.33,135.63,135.24,135.62,4737.0,125.7061,125.9847,125.6225,125.9755,4737.0
2022-11-03 14:30:00,135.68,135.68,135.33,135.41,8876.0,126.0312,126.0312,125.7061,125.7804,8876.0
2022-11-03 15:00:00,135.48,135.76,135.42,135.75,3611.0,125.8454,126.1055,125.7897,126.0962,3611.0
2022-11-03 15:30:00,135.67,135.71,135.16,135.23,19350.0,126.0219,126.0591,125.5482,125.6132,19350.0
2022-11-04 09:30:00,136.0,136.49,135.6,136.41,26340.0,126.3284,126.7836,125.9569,126.7093,26340.0
2022-11-04 10:00:00,136.54,137.68,136.48,137.51,25735.0,126.83,127.889,126.7743,127.7311,25735.0
2022-11-04 10:30:00,137.4,137.67,137.1,137.21,4879.0,127.6289,127.8797,127.3502,127.4524,4879.0
2022-11-04 11:00:00,137.4,137.5,136.55,136.55,3261.0,127.6289,127.7218,126.8393,126.8393,3261.0
2022-11-04 11:30:00,136.81,136.87,136.06,136.22,5335.0,127.0808,127.1366,126.3842,126.5328,5335.0
2022-11-04 12:00:00,136.11,136.72,136.01,136.72,4363.0,126.4306,126.9972,126.3377,126.9972,4363.0
2022-11-04 12:30:00,136.64,136.65,136.12,136.16,3841.0,126.9229,126.9322,126.4399,126.4771,3841.0
2022-11-04 13:00:00,136.19,136.51,136.16,136.33,7021.0,126.5049,126.8022,126.4771,126.635,7021.0
2022-11-04 13:30:00,136.33,136.43,136.2,136.31,3165.0,126.635,126.7279,126.5142,126.6164,3165.0
2022-11-04 14:00:00,136.36,136.54,136.06,136.54,6357.0,126.6628,126.83,126.3842,126.83,6357.0
2022-11-04 14:30:00,136.52,137.0,136.52,136.91,4148.0,126.8115,127.2573,126.8115,127.1737,4148.0
2022-11-04 15:00:00,136.89,137.09,136.88,137.05,4580.0,127.1551,127.3409,127.1459,127.3038,4580.0
2022-11-04 15:30:00,137.04,137.42,136.95,137.24,23333.0,127.2945,127.6475,127.2109,127.4803,23333.0
2022-11-07 09:30:00,136.83,136.83,135.9,135.9,11479.0,127.0994,127.0994,126.2355,126.2355,11479.0
2022-11-07 10:00:00,136.03,137.15,135.98,136.35,11457.0,126.3563,127.3967,126.3099,126.6535,11457.0
2022-11-07 10:30:00,136.28,136.99,136.28,136.99,5195.0,126.5885,127.248,126.5885,127.248,5195.0
2022-11-07 11:00:00,136.81,136.94,136.57,136.85,5445.0,127.0808,127.2016,126.8579,127.118,5445.0
2022-11-07 11:30:00,136.98,136.98,136.35,136.61,6445.0,127.2387,127.2387,126.6535,126.8951,6445.0
2022-11-07 12:00:00,136.61,136.96,136.5,136.96,7782.0,126.8951,127.2202,126.7929,127.2202,7782.0
2022-11-07 12:30:00,137.01,137.1,136.7,136.95,23982.0,127.2666,127.3502,126.9787,127.2109,23982.0
2022-11-07 13:00:00,137.12,137.18,136.98,137.0,5368.0,127.3688,127.4245,127.2387,127.2573,5368.0
2022-11-07 13:30:00,137.02,137.1,136.93,137.06,3739.0,127.2759,127.3502,127.1923,127.3131,3739.0
2022-11-07 14:00:00,137.14,137.42,137.1,137.38,8651.0,127.3874,127.6475,127.3502,127.6103,8651.0
2022-11-07 14:30:00,137.41,137.53,137.16,137.17,5441.0,127.6382,127.7496,127.4059,127.4152,5441.0
2022-11-07 15:00:00,137.22,137.4,137.17,137.37,12060.0,127.4617,127.6289,127.4152,127.601,12060.0
2022-11-07 15:30:00,137.34,137.44,137.12,137.12,22477.0,127.5731,127.666,127.3688,127.3688,22477.0
2022-11-08 09:30:00,137.36,137.36,136.92,137.15,6294.0,127.5917,127.5917,127.183,127.3967,6294.0
2022-11-08 10:00:00,137.18,137.76,137.11,137.69,6179.0,127.4245,127.9633,127.3595,127.8983,6179.0
2022-11-08 10:30:00,137.76,138.23,137.65,138.17,8286.0,127.9633,128.3998,127.8611,128.3441,8286.0
2022-11-08 11:00:00,138.03,138.37,137.89,138.31,10737.0,128.2141,128.5299,128.084,128.4742,10737.0
2022-11-08 11:30:00,138.31,138.65,138.2,138.42,7679.0,128.4742,128.79,128.372,128.5763,7679.0
2022-11-08 12:00:00,138.49,138.49,137.86,137.99,7754.0,128.6414,128.6414,128.0562,128.1769,7754.0
2022-11-08 12:30:00,137.98,138.22,137.8,137.8,1950.0,128.1676,128.3906,128.0004,128.0004,1950.0
2022-11-08 13:00:00,137.83,138.04,137.3,137.3,6358.0,128.0283,128.2234,127.536,127.536,6358.0
2022-11-08 13:30:00,137.3,137.64,137.03,137.25,6939.0,127.536,127.8518,127.2852,127.4895,6939.0
2022-11-08 14:00:00,137.3,137.46,136.65,136.69,8789.0,127.536,127.6846,126.9322,126.9694,8789.0
2022-11-08 14:30:00,136.69,137.51,136.69,137.51,2541.0,126.9694,127.7311,126.9694,127.7311,2541.0
2022-11-08 15:00:00,137.35,137.87,137.35,137.87,4417.0,127.5824,128.0654,127.5824,128.0654,4417.0
2022-11-08 15:30:00,137.82,137.98,137.44,137.5,20106.0,128.019,128.1676,127.666,127.7218,20106.0
2022-11-09 09:30:00,136.0,136.08,135.11,135.13,12799.0,126.3284,126.4027,125.5017,125.5203,12799.0
2022-11-09 10:00:00,135.09,136.1,135.0,135.51,11210.0,125.4831,126.4213,125.3995,125.8733,11210.0
2022-11-09 10:30:00,135.52,135.52,135.03,135.1,5072.0,125.8826,125.8826,125.4274,125.4924,5072.0
2022-11-09 11:00:00,135.3,135.74,135.23,135.67,3034.0,125.6782,126.0869,125.6132,126.0219,3034.0
2022-11-09 11:30:00,135.58,135.87,135.5,135.51,7427.0,125.9383,126.2077,125.864,125.8733,7427.0
2022-11-09 12:00:00,135.5,135.53,135.15,135.33,2822.0,125.864,125.8919,125.5389,125.7061,2822.0
2022-11-09 12:30:00,135.35,135.39,135.05,135.13,7929.0,125.7247,125.7618,125.446,125.5203,7929.0
2022-11-09 13:00:00,135.17,135.17,134.7,134.7,7668.0,125.5575,125.5575,125.1209,125.1209,7668.0
2022-11-09 13:30:00,134.61,134.66,134.5,134.54,3080.0,125.0373,125.0837,124.9351,124.9723,3080.0
2022-11-09 14:00:00,134.69,134.84,134.49,134.74,7083.0,125.1116,125.2509,124.9258,125.158,7083.0
2022-11-09 14:30:00,134.65,134.65,134.1,134.12,5545.0,125.0744,125.0744,124.5636,124.5821,5545.0
2022-11-09 15:00:00,134.27,134.61,134.24,134.41,4738.0,124.7215,125.0373,124.6936,124.8515,4738.0
2022-11-09 15:30:00,134.42,134.65,134.35,134.49,32772.0,124.8608,125.0744,124.7958,124.9258,32772.0
2022-11-10 09:30:00,137.59,138.97,137.56,138.88,11399.0,127.8054,129.0872,127.7775,129.0036,11399.0
2022-11-10 10:00:00,138.98,139.41,138.91,139.33,4735.0,129.0965,129.4959,129.0315,129.4216,4735.0
2022-11-10 10:30:00,139.46,140.06,139.36,139.99,6864.0,129.5424,130.0997,129.4495,130.0347,6864.0
2022-11-10 11:00:00,139.85,140.02,139.64,139.93,4335.0,129.9046,130.0626,129.7096,129.979,4335.0
2022-11-10 11:30:00,139.99,140.18,139.72,140.06,7900.0,130.0347,130.2112,129.7839,130.0997,7900.0
2022-11-10 12:00:00,139.99,140.0,139.65,139.72,9057.0,130.0347,130.044,129.7189,129.7839,9057.0
2022-11-10 12:30:00,139.76,139.76,139.24,139.25,7274.0,129.821,129.821,129.338,129.3473,7274.0
2022-11-10 13:00:00,139.34,139.81,139.34,139.68,2756.0,129.4309,129.8675,129.4309,129.7467,2756.0
2022-11-10 13:30:00,139.72,140.14,139.72,140.14,8039.0,129.7839,130.174,129.7839,130.174,8039.0
2022-11-10 14:00:00,140.17,140.36,140.0,140.27,3105.0,130.2019,130.3784,130.044,130.2948,3105.0
2022-11-10 14:30:00,140.16,140.24,139.88,140.15,6569.0,130.1926,130.2669,129.9325,130.1833,6569.0
2022-11-10 15:00:00,140.2,140.57,140.13,140.43,7591.0,130.2298,130.5734,130.1647,130.4434,7591.0
2022-11-10 15:30:00,140.41,140.51,140.23,140.42,28741.0,130.4248,130.5177,130.2576,130.4341,28741.0
2022-11-11 09:30:00,142.17,142.24,141.51,141.87,14253.0,132.0597,132.1247,131.4466,131.781,14253.0
2022-11-11 10:00:00,141.97,142.56,141.79,142.2,5130.0,131.8739,132.4219,131.7067,132.0875,5130.0
2022-11-11 10:30:00,142.28,142.81,142.27,142.57,2650.0,132.1618,132.6541,132.1525,132.4312,2650.0
2022-11-11 11:00:00,142.69,142.79,142.29,142.29,4395.0,132.5427,132.6356,132.1711,132.1711,4395.0
2022-11-11 11:30:00,142.09,142.43,142.04,142.43,3065.0,131.9853,132.3012,131.9389,132.3012,3065.0
2022-11-11 12:00:00,142.26,142.71,142.25,142.71,1591.0,132.1433,132.5613,132.134,132.5613,1591.0
2022-11-11 12:30:00,142.73,142.77,142.55,142.59,1507.0,132.5798,132.617,132.4126,132.4498,1507.0
2022-11-11 13:00:00,142.7,143.05,142.7,142.79,5282.0,132.552,132.8771,132.552,132.6356,5282.0
2022-11-11 13:30:00,143.07,143.16,142.92,143.14,2757.0,132.8957,132.9793,132.7563,132.9607,2757.0
2022-11-11 14:00:00,143.21,143.26,142.95,143.18,3764.0,133.0257,133.0721,132.7842,132.9978,3764.0
2022-11-11 14:30:00,143.31,143.39,143.19,143.39,1941.0,133.1186,133.1929,133.0071,133.1929,1941.0
2022-11-11 15:00:00,143.3,143.39,142.99,143.34,2849.0,133.1093,133.1929,132.8213,133.1465,2849.0
2022-11-11 15:30:00,143.29,143.46,143.15,143.15,21990.0,133.1,133.2579,132.97,132.97,21990.0
2022-11-14 09:30:00,142.28,142.88,141.69,142.51,14989.0,132.1618,132.7192,131.6138,132.3755,14989.0
2022-11-14 10:00:00,142.63,143.22,142.54,142.95,19102.0,132.4869,133.035,132.4033,132.7842,19102.0
2022-11-14 10:30:00,143.0,143.25,142.91,143.18,9203.0,132.8306,133.0629,132.747,132.9978,9203.0
2022-11-14 11:00:00,143.18,143.19,142.5,142.67,3819.0,132.9978,133.0071,132.3662,132.5241,3819.0
2022-11-14 11:30:00,142.7,142.91,142.64,142.71,7250.0,132.552,132.747,132.4962,132.5613,7250.0
2022-11-14 12:00:00,142.66,142.86,142.54,142.86,7127.0,132.5148,132.7006,132.4033,132.7006,7127.0
2022-11-14 12:30:00,142.89,143.05,142.8,142.93,6425.0,132.7285,132.8771,132.6449,132.7656,6425.0
2022-11-14 13:00:00,142.81,143.34,142.81,143.34,2957.0,132.6541,133.1465,132.6541,133.1465,2957.0
2022-11-14 13:30:00,143.4,143.4,143.18,143.28,7176.0,133.2022,133.2022,132.9978,133.0907,7176.0
2022-11-14 14:00:00,143.21,143.23,142.92,142.96,8217.0,133.0257,133.0443,132.7563,132.7935,8217.0
2022-11-14 14:30:00,143.0,143.0,142.75,142.87,8537.0,132.8306,132.8306,132.5984,132.7099,8537.0
2022-11-14 15:00:00,142.89,143.11,142.59,142.59,4985.0,132.7285,132.9328,132.4498,132.4498,4985.0
2022-11-14 15:30:00,142.6,142.72,142.15,142.2,12945.0,132.4591,132.5705,132.0411,132.0875,12945.0
2022-11-15 09:30:00,144.68,144.97,143.9,144.68,18241.0,134.3912,134.6605,133.6666,134.3912,18241.0
2022-11-15 10:00:00,144.67,144.83,144.2,144.66,5053.0,134.3819,134.5305,133.9453,134.3726,5053.0
2022-11-15 10:30:00,144.72,144.89,144.4,144.4,8542.0,134.4283,134.5862,134.1311,134.1311,8542.0
2022-11-15 11:00:00,144.36,144.79,144.19,144.57,8738.0,134.0939,134.4933,133.936,134.289,8738.0
2022-11-15 11:30:00,144.58,144.79,144.37,144.54,3539.0,134.2983,134.4933,134.1032,134.2611,3539.0
2022-11-15 12:00:00,144.3,144.38,144.16,144.2,3174.0,134.0382,134.1125,133.9081,133.9453,3174.0
2022-11-15 12:30:00,144.17,144.43,144.12,144.13,3560.0,133.9174,134.1589,133.871,133.8803,3560.0
2022-11-15 13:00:00,144.17,144.17,143.29,143.38,9260.0,133.9174,133.9174,133.1,133.1836,9260.0
2022-11-15 13:30:00,143.36,143.48,142.97,143.39,8658.0,133.165,133.2765,132.8028,133.1929,8658.0
2022-11-15 14:00:00,143.27,143.86,142.92,143.82,8716.0,133.0814,133.6295,132.7563,133.5923,8716.0
2022-11-15 14:30:00,143.73,143.76,143.36,143.76,5336.0,133.5087,133.5366,133.165,133.5366,5336.0
2022-11-15 15:00:00,143.69,143.89,143.58,143.74,8766.0,133.4716,133.6573,133.3694,133.518,8766.0
2022-11-15 15:30:00,143.75,143.93,143.57,143.69,12032.0,133.5273,133.6945,133.3601,133.4716,12032.0
2022-11-16 09:30:00,143.15,143.25,142.31,142.39,7120.0,132.97,133.0629,132.1897,132.264,7120.0
2022-11-16 10:00:00,142.58,142.58,142.16,142.24,3441.0,132.4405,132.4405,132.0504,132.1247,3441.0
2022-11-16 10:30:00,142.18,142.43,142.15,142.16,2638.0,132.0689,132.3012,132.0411,132.0504,2638.0
2022-11-16 11:00:00,142.26,142.62,142.13,142.62,5687.0,132.1433,132.4777,132.0225,132.4777,5687.0
2022-11-16 11:30:00,142.62,142.64,142.18,142.19,6197.0,132.4777,132.4962,132.0689,132.0782,6197.0
2022-11-16 12:00:00,142.21,142.48,141.88,142.19,6086.0,132.0968,132.3476,131.7903,132.0782,6086.0
2022-11-16 12:30:00,142.21,142.58,142.11,142.58,2825.0,132.0968,132.4405,132.0039,132.4405,2825.0
2022-11-16 13:00:00,142.3,142.43,142.16,142.17,2268.0,132.1804,132.3012,132.0504,132.0597,2268.0
2022-11-16 13:30:00,142.13,142.13,141.82,141.82,2512.0,132.0225,132.0225,131.7345,131.7345,2512.0
2022-11-16 14:00:00,141.9,142.06,141.9,142.06,4278.0,131.8089,131.9575,131.8089,131.9575,4278.0
2022-11-16 14:30:00,142.05,142.21,141.86,142.21,3225.0,131.9482,132.0968,131.7717,132.0968,3225.0
2022-11-16 15:00:00,142.16,142.22,141.92,142.17,4627.0,132.0504,132.1061,131.8274,132.0597,4627.0
2022-11-16 15:30:00,142.2,142.32,142.09,142.11,16668.0,132.0875,132.199,131.9853,132.0039,16668.0
2022-11-17 09:30:00,141.21,141.63,141.09,141.31,10976.0,131.1679,131.5581,131.0565,131.2608,10976.0
2022-11-17 10:00:00,141.19,141.63,141.19,141.63,2926.0,131.1493,131.5581,131.1493,131.5581,2926.0
2022-11-17 10:30:00,141.47,141.64,141.21,141.33,1723.0,131.4094,131.5673,131.1679,131.2794,1723.0
2022-11-17 11:00:00,141.36,141.39,141.16,141.39,4013.0,131.3073,131.3351,131.1215,131.3351,4013.0
2022-11-17 11:30:00,141.42,141.9,141.42,141.9,5888.0,131.363,131.8089,131.363,131.8089,5888.0
2022-11-17 12:00:00,141.82,142.27,141.71,142.0,9039.0,131.7345,132.1525,131.6324,131.9017,9039.0
2022-11-17 12:30:00,141.97,142.46,141.92,142.23,2657.0,131.8739,132.329,131.8274,132.1154,2657.0
2022-11-17 13:00:00,142.35,142.68,142.29,142.4,3233.0,132.2269,132.5334,132.1711,132.2733,3233.0
2022-11-17 13:30:00,142.54,142.54,142.18,142.42,5213.0,132.4033,132.4033,132.0689,132.2919,5213.0
2022-11-17 14:00:00,142.49,142.49,142.12,142.36,2274.0,132.3569,132.3569,132.0132,132.2361,2274.0
2022-11-17 14:30:00,142.22,142.32,142.16,142.32,2621.0,132.1061,132.199,132.0504,132.199,2621.0
2022-11-17 15:00:00,142.37,142.75,142.31,142.61,8071.0,132.2454,132.5984,132.1897,132.4684,8071.0
2022-11-17 15:30:00,142.61,142.96,142.57,142.86,8894.0,132.4684,132.7935,132.4312,132.7006,8894.0
2022-11-18 09:30:00,143.08,143.49,143.01,143.28,7608.0,132.9049,133.2858,132.8399,133.0907,7608.0
2022-11-18 10:00:00,143.08,143.36,142.79,143.35,7708.0,132.9049,133.165,132.6356,133.1557,7708.0
2022-11-18 10:30:00,143.44,143.51,143.01,143.02,3874.0,133.2393,133.3044,132.8399,132.8492,3874.0
2022-11-18 11:00:00,143.18,143.47,143.18,143.29,5382.0,132.9978,133.2672,132.9978,133.1,5382.0
2022-11-18 11:30:00,143.35,143.35,143.08,143.2,6010.0,133.1557,133.1557,132.9049,133.0164,6010.0
2022-11-18 12:00:00,143.12,143.25,142.63,142.74,2794.0,132.9421,133.0629,132.4869,132.5891,2794.0
2022-11-18 12:30:00,142.74,142.99,142.66,142.92,6288.0,132.5891,132.8213,132.5148,132.7563,6288.0
2022-11-18 13:00:00,142.94,143.1,142.86,142.86,4980.0,132.7749,132.9235,132.7006,132.7006,4980.0
2022-11-18 13:30:00,142.94,143.03,142.84,142.89,1111.0,132.7749,132.8585,132.682,132.7285,1111.0
2022-11-18 14:00:00,142.93,143.01,142.76,142.9,3495.0,132.7656,132.8399,132.6077,132.7377,3495.0
2022-11-18 14:30:00,142.96,142.98,142.76,142.88,5153.0,132.7935,132.8121,132.6077,132.7192,5153.0
2022-11-18 15:00:00,142.99,143.23,142.99,143.19,4743.0,132.8213,133.0443,132.8213,133.0071,4743.0
2022-11-18 15:30:00,143.17,143.35,142.97,143.11,11116.0,132.9885,133.1557,132.8028,132.9328,11116.0
2022-11-21 09:30:00,142.78,142.82,141.94,142.7,10742.0,132.6263,132.6634,131.846,132.552,10742.0
2022-11-21 10:00:00,142.73,142.93,142.23,142.48,6038.0,132.5798,132.7656,132.1154,132.3476,6038.0
2022-11-21 10:30:00,142.43,142.46,142.03,142.14,10876.0,132.3012,132.329,131.9296,132.0318,10876.0
2022-11-21 11:00:00,142.04,142.48,142.04,142.41,7105.0,131.9389,132.3476,131.9389,132.2826,7105.0
2022-11-21 11:30:00,142.23,142.47,142.23,142.24,6853.0,132.1154,132.3383,132.1154,132.1247,6853.0
2022-11-21 12:00:00,142.29,142.4,142.22,142.35,7698.0,132.1711,132.2733,132.1061,132.2269,7698.0
2022-11-21 12:30:00,142.31,142.5,142.2,142.22,5250.0,132.1897,132.3662,132.0875,132.1061,5250.0
2022-11-21 13:00:00,142.22,142.63,142.22,142.62,6276.0,132.1061,132.4869,132.1061,132.4777,6276.0
2022-11-21 13:30:00,142.59,142.59,142.22,142.22,3912.0,132.4498,132.4498,132.1061,132.1061,3912.0
2022-11-21 14:00:00,142.42,142.55,142.29,142.48,3209.0,132.2919,132.4126,132.1711,132.3476,3209.0
2022-11-21 14:30:00,142.49,142.5,142.29,142.38,5732.0,132.3569,132.3662,132.1711,132.2547,5732.0
2022-11-21 15:00:00,142.43,142.43,142.17,142.18,4095.0,132.3012,132.3012,132.0597,132.0689,4095.0
2022-11-21 15:30:00,142.21,142.48,142.15,142.27,14049.0,132.0968,132.3476,132.0411,132.1525,14049.0
2022-11-22 09:30:00,144.63,145.0,144.3,144.63,19069.0,134.3447,134.6884,134.0382,134.3447,19069.0
2022-11-22 10:00:00,144.6,145.13,144.49,145.13,7338.0,134.3168,134.8092,134.2147,134.8092,7338.0
2022-11-22 10:30:00,145.07,145.27,144.93,145.13,7784.0,134.7534,134.9392,134.6234,134.8092,7784.0
2022-11-22 11:00:00,145.06,145.31,144.79,144.96,6246.0,134.7441,134.9764,134.4933,134.6512,6246.0
2022-11-22 11:30:00,145.01,145.06,144.88,144.93,6363.0,134.6977,134.7441,134.5769,134.6234,6363.0
2022-11-22 12:00:00,144.94,145.02,144.8,144.99,6570.0,134.6327,134.707,134.5026,134.6791,6570.0
2022-11-22 12:30:00,145.16,145.3,145.08,145.08,1507.0,134.837,134.9671,134.7627,134.7627,1507.0
2022-11-22 13:00:00,145.13,145.37,145.0,145.37,3479.0,134.8092,135.0321,134.6884,135.0321,3479.0
2022-11-22 13:30:00,145.36,145.47,145.35,145.45,2921.0,135.0228,135.125,135.0135,135.1064,2921.0
2022-11-22 14:00:00,145.3,145.37,145.18,145.33,1642.0,134.9671,135.0321,134.8556,134.9949,1642.0
2022-11-22 14:30:00,145.3,145.38,145.2,145.38,3298.0,134.9671,135.0414,134.8742,135.0414,3298.0
2022-11-22 15:00:00,145.42,145.5,145.24,145.27,5098.0,135.0785,135.1528,134.9113,134.9392,5098.0
2022-11-22 15:30:00,145.26,145.42,145.22,145.39,17820.0,134.9299,135.0785,134.8928,135.0507,17820.0
2022-11-23 09:30:00,146.06,146.34,145.82,146.19,7116.0,135.673,135.9331,135.4501,135.7938,7116.0
2022-11-23 10:00:00,146.29,146.37,145.67,146.15,8587.0,135.8867,135.961,135.3108,135.7566,8587.0
2022-11-23 10:30:00,146.2,146.4,146.09,146.37,5221.0,135.8031,135.9888,135.7009,135.961,5221.0
2022-11-23 11:00:00,146.26,146.3,146.06,146.11,8618.0,135.8588,135.896,135.673,135.7195,8618.0
2022-11-23 11:30:00,146.16,146.19,145.52,145.52,5661.0,135.7659,135.7938,135.1714,135.1714,5661.0
2022-11-23 12:00:00,145.58,145.65,145.43,145.58,6639.0,135.2272,135.2922,135.0878,135.2272,6639.0
2022-11-23 12:30:00,145.61,145.83,145.32,145.6,2752.0,135.255,135.4594,134.9856,135.2457,2752.0
2022-11-23 13:00:00,145.41,145.54,145.28,145.46,4885.0,135.0692,135.19,134.9485,135.1157,4885.0
2022-11-23 13:30:00,145.5,145.6,145.44,145.45,2681.0,135.1528,135.2457,135.0971,135.1064,2681.0
2022-11-23 14:00:00,145.55,146.29,145.25,146.14,4061.0,135.1993,135.8867,134.9206,135.7473,4061.0
2022-11-23 14:30:00,146.09,146.23,145.91,146.15,2929.0,135.7009,135.8309,135.5337,135.7566,2929.0
2022-11-23 15:00:00,146.15,146.51,146.13,146.47,9363.0,135.7566,136.091,135.738,136.0539,9363.0
2022-11-23 15:30:00,146.37,146.7,146.35,146.65,17777.0,135.961,136.2675,135.9424,136.2211,17777.0
2022-11-25 09:30:00,147.0,147.85,146.94,147.65,6523.0,136.5462,137.3357,136.4904,137.15,6523.0
2022-11-25 10:00:00,147.78,148.42,147.78,148.22,10165.0,137.2707,137.8652,137.2707,137.6794,10165.0
2022-11-25 10:30:00,148.11,148.38,147.8,148.29,9404.0,137.5772,137.828,137.2893,137.7444,9404.0
2022-11-25 11:00:00,148.38,148.65,148.18,148.33,3465.0,137.828,138.0788,137.6423,137.7816,3465.0
2022-11-25 11:30:00,148.23,148.49,148.1,148.31,5638.0,137.6887,137.9302,137.5679,137.763,5638.0
2022-11-25 12:00:00,148.08,148.42,148.07,148.42,6050.0,137.5494,137.8652,137.5401,137.8652,6050.0
2022-11-25 12:30:00,148.41,148.43,148.03,148.27,6120.0,137.8559,137.8745,137.5029,137.7259,6120.0
2022-11-28 09:30:00,146.84,147.28,146.84,146.84,8618.0,136.3976,136.8063,136.3976,136.3976,8618.0
2022-11-28 10:00:00,147.02,147.56,147.02,147.3,3779.0,136.5648,137.0664,136.5648,136.8248,3779.0
2022-11-28 10:30:00,147.61,147.7,147.4,147.41,2473.0,137.1128,137.1964,136.9177,136.927,2473.0
2022-11-28 11:00:00,147.38,147.39,147.01,147.07,23925.0,136.8992,136.9084,136.5555,136.6112,23925.0
2022-11-28 11:30:00,146.99,147.16,146.95,146.95,2355.0,136.5369,136.6948,136.4997,136.4997,2355.0
2022-11-28 12:00:00,147.0,147.43,146.72,147.4,4920.0,136.5462,136.9456,136.2861,136.9177,4920.0
2022-11-28 12:30:00,147.3,147.37,147.29,147.31,1726.0,136.8248,136.8899,136.8156,136.8341,1726.0
2022-11-28 13:00:00,147.12,147.26,147.04,147.04,3659.0,136.6576,136.7877,136.5833,136.5833,3659.0
2022-11-28 13:30:00,147.0,147.1,146.62,146.7,3621.0,136.5462,136.6391,136.1932,136.2675,3621.0
2022-11-28 14:00:00,146.72,146.8,146.56,146.78,5517.0,136.2861,136.3604,136.1375,136.3418,5517.0
2022-11-28 14:30:00,146.81,146.82,146.5,146.59,5641.0,136.3697,136.379,136.0817,136.1653,5641.0
2022-11-28 15:00:00,146.6,146.61,146.32,146.33,3594.0,136.1746,136.1839,135.9145,135.9238,3594.0
2022-11-28 15:30:00,146.37,146.62,146.31,146.44,11024.0,135.961,136.1932,135.9052,136.026,11024.0
2022-11-29 09:30:00,145.26,145.36,144.87,145.18,23818.0,134.9299,135.0228,134.5676,134.8556,23818.0
2022-11-29 10:00:00,145.18,145.82,145.17,145.82,9518.0,134.8556,135.4501,134.8463,135.4501,9518.0
2022-11-29 10:30:00,145.99,146.18,145.89,146.16,7919.0,135.608,135.7845,135.5151,135.7659,7919.0
2022-11-29 11:00:00,146.08,146.08,145.35,145.55,5068.0,135.6916,135.6916,135.0135,135.1993,5068.0
2022-11-29 11:30:00,145.51,145.75,145.51,145.68,2031.0,135.1621,135.3851,135.1621,135.32,2031.0
2022-11-29 12:00:00,145.75,145.8,145.53,145.53,2861.0,135.3851,135.4315,135.1807,135.1807,2861.0
2022-11-29 12:30:00,145.6,145.75,145.52,145.74,3360.0,135.2457,135.3851,135.1714,135.3758,3360.0
2022-11-29 13:00:00,145.68,145.75,145.62,145.71,3003.0,135.32,135.3851,135.2643,135.3479,3003.0
2022-11-29 13:30:00,145.6,145.77,145.53,145.74,6452.0,135.2457,135.4036,135.1807,135.3758,6452.0
2022-11-29 14:00:00,145.77,145.9,145.54,145.61,2834.0,135.4036,135.5244,135.19,135.255,2834.0
2022-11-29 14:30:00,145.52,145.55,145.42,145.5,1948.0,135.1714,135.1993,135.0785,135.1528,1948.0
2022-11-29 15:00:00,145.58,145.61,145.45,145.57,4174.0,135.2272,135.255,135.1064,135.2179,4174.0
2022-11-29 15:30:00,145.54,145.6,145.19,145.31,24201.0,135.19,135.2457,134.8649,134.9764,24201.0
2022-11-30 09:30:00,145.44,145.9,145.31,145.5,12990.0,135.0971,135.5244,134.9764,135.1528,12990.0
2022-11-30 10:00:00,145.49,145.49,144.94,145.06,7225.0,135.1436,135.1436,134.6327,134.7441,7225.0
2022-11-30 10:30:00,145.02,145.13,144.85,145.0,4033.0,134.707,134.8092,134.5491,134.6884,4033.0
2022-11-30 11:00:00,145.05,145.38,145.05,145.36,3758.0,134.7348,135.0414,134.7348,135.0228,3758.0
2022-11-30 11:30:00,145.28,145.49,145.25,145.46,7260.0,134.9485,135.1436,134.9206,135.1157,7260.0
2022-11-30 12:00:00,145.38,145.44,145.11,145.19,3569.0,135.0414,135.0971,134.7906,134.8649,3569.0
2022-11-30 12:30:00,145.25,145.25,145.01,145.18,2111.0,134.9206,134.9206,134.6977,134.8556,2111.0
2022-11-30 13:00:00,145.19,145.3,145.02,145.1,4271.0,134.8649,134.9671,134.707,134.7813,4271.0
2022-11-30 13:30:00,145.0,146.7,145.0,146.7,6464.0,134.6884,136.2675,134.6884,136.2675,6464.0
2022-11-30 14:00:00,146.76,147.32,146.73,147.27,3631.0,136.3232,136.8434,136.2954,136.797,3631.0
2022-11-30 14:30:00,147.18,147.23,146.93,147.21,4860.0,136.7134,136.7598,136.4812,136.7412,4860.0
2022-11-30 15:00:00,147.23,147.62,147.22,147.56,7922.0,136.7598,137.1221,136.7505,137.0664,7922.0
2022-11-30 15:30:00,147.65,147.87,147.54,147.57,29383.0,137.15,137.3543,137.0478,137.0756,29383.0
2022-12-01 09:30:00,147.22,147.8,147.05,147.68,14063.0,136.7505,137.2893,136.5926,137.1778,14063.0
2022-12-01 10:00:00,148.0,148.24,146.89,147.0,11491.0,137.4751,137.698,136.444,136.5462,11491.0
2022-12-01 10:30:00,146.96,147.5,146.58,147.47,13187.0,136.509,137.0106,136.156,136.9828,13187.0
2022-12-01 11:00:00,147.59,147.62,147.22,147.22,4744.0,137.0942,137.1221,136.7505,136.7505,4744.0
2022-12-01 11:30:00,147.44,147.82,147.44,147.65,5162.0,136.9549,137.3079,136.9549,137.15,5162.0
2022-12-01 12:00:00,147.65,147.72,147.19,147.71,13597.0,137.15,137.215,136.7227,137.2057,13597.0
2022-12-01 12:30:00,147.84,147.94,147.62,147.94,4881.0,137.3264,137.4193,137.1221,137.4193,4881.0
2022-12-01 13:00:00,147.91,147.95,147.63,147.77,5039.0,137.3915,137.4286,137.1314,137.2614,5039.0
2022-12-01 13:30:00,147.87,147.93,147.75,147.78,4797.0,137.3543,137.41,137.2428,137.2707,4797.0
2022-12-01 14:00:00,147.83,147.93,147.59,147.93,2819.0,137.3171,137.41,137.0942,137.41,2819.0
2022-12-01 14:30:00,147.82,147.95,147.8,147.81,3264.0,137.3079,137.4286,137.2893,137.2986,3264.0
2022-12-01 15:00:00,147.88,147.88,147.64,147.64,5388.0,137.3636,137.3636,137.1407,137.1407,5388.0
2022-12-01 15:30:00,147.76,148.17,147.62,147.66,21827.0,137.2521,137.633,137.1221,137.1592,21827.0
2022-12-02 09:30:00,145.56,145.58,144.98,145.16,14712.0,135.2086,135.2272,134.6698,134.837,14712.0
2022-12-02 10:00:00,145.15,145.72,145.14,145.39,7433.0,134.8277,135.3572,134.8184,135.0507,7433.0
2022-12-02 10:30:00,145.47,146.12,145.45,145.82,5470.0,135.125,135.7288,135.1064,135.4501,5470.0
2022-12-02 11:00:00,145.82,145.95,145.72,145.9,5144.0,135.4501,135.5708,135.3572,135.5244,5144.0
2022-12-02 11:30:00,145.9,146.3,145.84,146.14,3772.0,135.5244,135.896,135.4687,135.7473,3772.0
2022-12-02 12:00:00,146.15,146.33,146.03,146.33,3366.0,135.7566,135.9238,135.6452,135.9238,3366.0
2022-12-02 12:30:00,146.29,146.29,146.01,146.01,3948.0,135.8867,135.8867,135.6266,135.6266,3948.0
2022-12-02 13:00:00,146.02,146.03,145.92,146.0,3049.0,135.6359,135.6452,135.543,135.6173,3049.0
2022-12-02 13:30:00,146.09,146.19,146.05,146.12,2731.0,135.7009,135.7938,135.6637,135.7288,2731.0
2022-12-02 14:00:00,146.13,146.16,145.95,145.98,3557.0,135.738,135.7659,135.5708,135.5987,3557.0
2022-12-02 14:30:00,146.1,146.46,146.05,146.44,2640.0,135.7102,136.0446,135.6637,136.026,2640.0
2022-12-02 15:00:00,146.37,146.61,146.35,146.44,5687.0,135.961,136.1839,135.9424,136.026,5687.0
2022-12-02 15:30:00,146.51,146.56,146.29,146.47,15507.0,136.091,136.1375,135.8867,136.0539,15507.0
2022-12-05 09:30:00,144.76,144.8,143.79,143.87,20799.0,134.4655,134.5026,133.5645,133.6388,20799.0
2022-12-05 10:00:00,143.79,143.79,143.35,143.39,14006.0,133.5645,133.5645,133.1557,133.1929,14006.0
2022-12-05 10:30:00,143.46,143.99,143.42,143.93,6131.0,133.2579,133.7502,133.2208,133.6945,6131.0
2022-12-05 11:00:00,144.03,144.12,143.73,143.87,5483.0,133.7874,133.871,133.5087,133.6388,5483.0
2022-12-05 11:30:00,143.73,143.77,143.53,143.53,2029.0,133.5087,133.5459,133.3229,133.3229,2029.0
2022-12-05 12:00:00,143.43,143.69,143.37,143.68,5991.0,133.2301,133.4716,133.1743,133.4623,5991.0
2022-12-05 12:30:00,143.45,143.45,143.21,143.26,4080.0,133.2486,133.2486,133.0257,133.0721,4080.0
2022-12-05 13:00:00,143.22,143.3,143.09,143.09,4544.0,133.035,133.1093,132.9142,132.9142,4544.0
2022-12-05 13:30:00,143.18,143.32,142.86,142.98,2233.0,132.9978,133.1279,132.7006,132.8121,2233.0
2022-12-05 14:00:00,142.91,143.02,142.77,142.85,4091.0,132.747,132.8492,132.617,132.6913,4091.0
2022-12-05 14:30:00,142.79,142.95,142.65,142.92,5577.0,132.6356,132.7842,132.5055,132.7563,5577.0
2022-12-05 15:00:00,142.93,143.13,142.92,142.97,11655.0,132.7656,132.9514,132.7563,132.8028,11655.0
2022-12-05 15:30:00,143.0,143.29,142.98,143.17,34592.0,132.8306,133.1,132.8121,132.9885,34592.0
2022-12-06 09:30:00,142.88,142.88,141.56,141.58,10196.0,132.7192,132.7192,131.493,131.5116,10196.0
2022-12-06 10:00:00,141.59,141.64,140.86,141.2,3832.0,131.5209,131.5673,130.8428,131.1586,3832.0
2022-12-06 10:30:00,141.07,141.24,140.87,141.09,2672.0,131.0379,131.1958,130.8521,131.0565,2672.0
2022-12-06 11:00:00,141.11,141.37,141.1,141.33,7673.0,131.075,131.3165,131.0658,131.2794,7673.0
2022-12-06 11:30:00,141.35,141.39,140.76,140.76,1991.0,131.298,131.3351,130.7499,130.7499,1991.0
2022-12-06 12:00:00,140.82,140.99,140.58,140.62,4009.0,130.8057,130.9636,130.5827,130.6199,4009.0
2022-12-06 12:30:00,140.6,140.85,140.6,140.69,2235.0,130.6013,130.8335,130.6013,130.6849,2235.0
2022-12-06 13:00:00,140.63,140.63,140.29,140.44,2307.0,130.6292,130.6292,130.3134,130.4527,2307.0
2022-12-06 13:30:00,140.33,140.82,140.28,140.76,7167.0,130.3505,130.8057,130.3041,130.7499,7167.0
2022-12-06 14:00:00,140.69,140.69,140.36,140.4,8771.0,130.6849,130.6849,130.3784,130.4155,8771.0
2022-12-06 14:30:00,140.38,140.59,140.2,140.47,14095.0,130.397,130.592,130.2298,130.4806,14095.0
2022-12-06 15:00:00,140.53,140.73,140.47,140.55,9861.0,130.5363,130.7221,130.4806,130.5549,9861.0
2022-12-06 15:30:00,140.56,141.08,140.55,141.05,28761.0,130.5642,131.0472,130.5549,131.0193,28761.0
2022-12-07 09:30:00,141.75,143.03,141.75,141.8,18841.0,131.6695,132.8585,131.6695,131.716,18841.0
2022-12-07 10:00:00,141.87,142.15,141.45,141.96,10939.0,131.781,132.0411,131.3909,131.8646,10939.0
2022-12-07 10:30:00,142.01,142.2,141.88,142.03,2738.0,131.911,132.0875,131.7903,131.9296,2738.0
2022-12-07 11:00:00,142.08,142.1,141.4,141.4,6464.0,131.9761,131.9946,131.3444,131.3444,6464.0
2022-12-07 11:30:00,141.43,141.69,141.34,141.57,4073.0,131.3723,131.6138,131.2887,131.5023,4073.0
2022-12-07 12:00:00,141.67,141.82,141.56,141.72,9258.0,131.5952,131.7345,131.493,131.6417,9258.0
2022-12-07 12:30:00,141.75,141.91,141.64,141.89,4068.0,131.6695,131.8181,131.5673,131.7996,4068.0
2022-12-07 13:00:00,141.87,141.98,141.79,141.88,5352.0,131.781,131.8832,131.7067,131.7903,5352.0
2022-12-07 13:30:00,141.88,141.88,141.65,141.74,10545.0,131.7903,131.7903,131.5766,131.6602,10545.0
2022-12-07 14:00:00,141.76,141.84,141.47,141.84,11893.0,131.6788,131.7531,131.4094,131.7531,11893.0
2022-12-07 14:30:00,141.7,141.9,141.59,141.77,6913.0,131.6231,131.8089,131.5209,131.6881,6913.0
2022-12-07 15:00:00,141.77,141.85,141.61,141.75,4625.0,131.6881,131.7624,131.5395,131.6695,4625.0
2022-12-07 15:30:00,141.74,141.97,141.67,141.79,23015.0,131.6602,131.8739,131.5952,131.7067,23015.0
2022-12-08 09:30:00,142.0,142.36,141.64,141.68,7287.0,131.9017,132.2361,131.5673,131.6045,7287.0
2022-12-08 10:00:00,141.81,142.26,141.77,142.07,8639.0,131.7253,132.1433,131.6881,131.9668,8639.0
2022-12-08 10:30:00,142.05,142.19,141.92,141.97,4697.0,131.9482,132.0782,131.8274,131.8739,4697.0
2022-12-08 11:00:00,141.86,141.98,141.69,141.83,6364.0,131.7717,131.8832,131.6138,131.7438,6364.0
2022-12-08 11:30:00,141.85,142.09,141.8,142.09,4653.0,131.7624,131.9853,131.716,131.9853,4653.0
2022-12-08 12:00:00,141.94,142.2,141.84,141.96,3884.0,131.846,132.0875,131.7531,131.8646,3884.0
2022-12-08 12:30:00,141.91,142.11,141.81,142.09,3894.0,131.8181,132.0039,131.7253,131.9853,3894.0
2022-12-08 13:00:00,142.11,142.22,141.99,142.22,2923.0,132.0039,132.1061,131.8925,132.1061,2923.0
2022-12-08 13:30:00,142.37,142.38,142.19,142.25,3043.0,132.2454,132.2547,132.0782,132.134,3043.0
2022-12-08 14:00:00,142.14,142.14,141.73,141.83,5398.0,132.0318,132.0318,131.6509,131.7438,5398.0
2022-12-08 14:30:00,141.78,141.92,141.64,141.65,7496.0,131.6974,131.8274,131.5673,131.5766,7496.0
2022-12-08 15:00:00,141.66,142.04,141.62,141.95,5785.0,131.5859,131.9389,131.5488,131.8553,5785.0
2022-12-08 15:30:00,142.04,142.29,141.84,142.29,15401.0,131.9389,132.1711,131.7531,132.1711,15401.0
2022-12-09 09:30:00,142.49,143.73,142.49,143.55,6033.0,132.3569,133.5087,132.3569,133.3415,6033.0
2022-12-09 10:00:00,143.74,143.83,143.4,143.48,3686.0,133.518,133.6016,133.2022,133.2765,3686.0
2022-12-09 10:30:00,143.56,143.92,143.48,143.78,5407.0,133.3508,133.6852,133.2765,133.5552,5407.0
2022-12-09 11:00:00,143.85,143.97,143.68,143.95,3829.0,133.6202,133.7317,133.4623,133.7131,3829.0
2022-12-09 11:30:00,143.91,144.2,143.91,143.98,3478.0,133.6759,133.9453,133.6759,133.7409,3478.0
2022-12-09 12:00:00,144.01,144.21,143.93,144.05,7024.0,133.7688,133.9546,133.6945,133.806,7024.0
2022-12-09 12:30:00,144.05,144.09,143.95,143.96,2692.0,133.806,133.8431,133.7131,133.7224,2692.0
2022-12-09 13:00:00,143.94,143.94,143.81,143.92,2749.0,133.7038,133.7038,133.583,133.6852,2749.0
2022-12-09 13:30:00,143.82,144.12,143.82,144.0,5303.0,133.5923,133.871,133.5923,133.7595,5303.0
2022-12-09 14:00:00,143.89,144.02,143.74,143.99,5002.0,133.6573,133.7781,133.518,133.7502,5002.0
2022-12-09 14:30:00,143.92,144.11,143.9,144.06,2126.0,133.6852,133.8617,133.6666,133.8153,2126.0
2022-12-09 15:00:00,143.99,144.07,143.68,143.75,5786.0,133.7502,133.8245,133.4623,133.5273,5786.0
2022-12-09 15:30:00,143.77,143.81,143.18,143.34,11814.0,133.5459,133.583,132.9978,133.1465,11814.0
2022-12-12 09:30:00,143.62,143.62,142.84,142.91,7162.0,133.4065,133.4065,132.682,132.747,7162.0
2022-12-12 10:00:00,142.97,143.0,142.75,142.84,2405.0,132.8028,132.8306,132.5984,132.682,2405.0
2022-12-12 10:30:00,142.89,143.08,142.8,143.0,6334.0,132.7285,132.9049,132.6449,132.8306,6334.0
2022-12-12 11:00:00,143.0,143.59,142.99,143.46,4080.0,132.8306,133.3787,132.8213,133.2579,4080.0
2022-12-12 11:30:00,143.47,143.59,143.23,143.58,8590.0,133.2672,133.3787,133.0443,133.3694,8590.0
2022-12-12 12:00:00,143.41,143.61,143.27,143.33,5030.0,133.2115,133.3973,133.0814,133.1372,5030.0
2022-12-12 12:30:00,143.36,143.48,143.21,143.47,9487.0,133.165,133.2765,133.0257,133.2672,9487.0
2022-12-12 13:00:00,143.48,143.56,143.29,143.3,2402.0,133.2765,133.3508,133.1,133.1093,2402.0
2022-12-12 13:30:00,143.28,143.62,143.25,143.62,2301.0,133.0907,133.4065,133.0629,133.4065,2301.0
2022-12-12 14:00:00,143.59,143.6,143.4,143.48,2976.0,133.3787,133.388,133.2022,133.2765,2976.0
2022-12-12 14:30:00,143.48,143.82,143.37,143.77,3750.0,133.2765,133.5923,133.1743,133.5459,3750.0
2022-12-12 15:00:00,143.84,144.12,143.71,144.04,3577.0,133.6109,133.871,133.4901,133.7967,3577.0
2022-12-12 15:30:00,144.09,144.21,143.89,144.06,15492.0,133.8431,133.9546,133.6573,133.8153,15492.0
2022-12-13 09:30:00,146.84,147.34,146.4,146.53,5314.0,136.3976,136.862,135.9888,136.1096,5314.0
2022-12-13 10:00:00,146.35,146.35,145.57,145.57,12968.0,135.9424,135.9424,135.2179,135.2179,12968.0
2022-12-13 10:30:00,145.58,145.88,145.26,145.41,7385.0,135.2272,135.5058,134.9299,135.0692,7385.0
2022-12-13 11:00:00,145.52,145.74,145.33,145.45,2973.0,135.1714,135.3758,134.9949,135.1064,2973.0
2022-12-13 11:30:00,145.48,145.62,144.83,144.92,3702.0,135.1343,135.2643,134.5305,134.6141,3702.0
2022-12-13 12:00:00,145.07,145.36,144.76,144.82,4315.0,134.7534,135.0228,134.4655,134.5212,4315.0
2022-12-13 12:30:00,144.62,144.9,144.55,144.65,4634.0,134.3354,134.5955,134.2704,134.3633,4634.0
2022-12-13 13:00:00,144.77,145.15,144.65,145.1,2341.0,134.4748,134.8277,134.3633,134.7813,2341.0
2022-12-13 13:30:00,145.15,145.18,144.54,144.64,4946.0,134.8277,134.8556,134.2611,134.354,4946.0
2022-12-13 14:00:00,144.86,144.94,144.71,144.79,4358.0,134.5584,134.6327,134.419,134.4933,4358.0
2022-12-13 14:30:00,144.78,145.14,144.65,144.74,8574.0,134.484,134.8184,134.3633,134.4469,8574.0
2022-12-13 15:00:00,144.49,144.82,144.33,144.78,7136.0,134.2147,134.5212,134.0661,134.484,7136.0
2022-12-13 15:30:00,144.83,145.0,144.52,144.56,21340.0,134.5305,134.6884,134.2425,134.2797,21340.0
2022-12-14 09:30:00,146.01,146.37,145.59,145.91,12047.0,135.6266,135.961,135.2364,135.5337,12047.0
2022-12-14 10:00:00,145.93,146.2,145.49,146.2,6425.0,135.5523,135.8031,135.1436,135.8031,6425.0
2022-12-14 10:30:00,146.28,146.28,145.89,145.96,4631.0,135.8774,135.8774,135.5151,135.5801,4631.0
2022-12-14 11:00:00,145.96,145.97,145.7,145.85,2411.0,135.5801,135.5894,135.3386,135.478,2411.0
2022-12-14 11:30:00,145.8,145.9,145.56,145.58,4643.0,135.4315,135.5244,135.2086,135.2272,4643.0
2022-12-14 12:00:00,145.55,145.76,145.54,145.58,1566.0,135.1993,135.3944,135.19,135.2272,1566.0
2022-12-14 12:30:00,145.48,145.6,145.36,145.44,1538.0,135.1343,135.2457,135.0228,135.0971,1538.0
2022-12-14 13:00:00,145.52,145.67,145.52,145.61,3353.0,135.1714,135.3108,135.1714,135.255,3353.0
2022-12-14 13:30:00,145.62,145.95,145.6,145.84,3510.0,135.2643,135.5708,135.2457,135.4687,3510.0
2022-12-14 14:00:00,145.4,145.4,144.36,144.81,10905.0,135.06,135.06,134.0939,134.5119,10905.0
2022-12-14 14:30:00,144.74,144.75,143.8,144.27,7687.0,134.4469,134.4562,133.5737,134.0103,7687.0
2022-12-14 15:00:00,144.56,145.46,144.33,144.5,11755.0,134.2797,135.1157,134.0661,134.224,11755.0
2022-12-14 15:30:00,144.3,145.04,144.13,144.81,20164.0,134.0382,134.7256,133.8803,134.5119,20164.0
2022-12-15 09:30:00,143.22,143.82,142.43,142.43,10018.0,133.035,133.5923,132.3012,132.3012,10018.0
2022-12-15 10:00:00,142.45,142.48,142.08,142.41,4077.0,132.3197,132.3476,131.9761,132.2826,4077.0
2022-12-15 10:30:00,142.36,142.83,142.36,142.57,3940.0,132.2361,132.6727,132.2361,132.4312,3940.0
2022-12-15 11:00:00,142.69,142.81,142.49,142.49,3123.0,132.5427,132.6541,132.3569,132.3569,3123.0
2022-12-15 11:30:00,142.56,142.61,141.86,142.09,7667.0,132.4219,132.4684,131.7717,131.9853,7667.0
2022-12-15 12:00:00,142.08,142.18,141.75,141.8,6775.0,131.9761,132.0689,131.6695,131.716,6775.0
2022-12-15 12:30:00,141.89,141.99,141.5,141.5,3128.0,131.7996,131.8925,131.4373,131.4373,3128.0
2022-12-15 13:00:00,141.42,141.42,141.06,141.21,5070.0,131.363,131.363,131.0286,131.1679,5070.0
2022-12-15 13:30:00,141.34,141.43,141.31,141.42,1204.0,131.2887,131.3723,131.2608,131.363,1204.0
2022-12-15 14:00:00,141.33,141.62,141.26,141.26,3302.0,131.2794,131.5488,131.2144,131.2144,3302.0
2022-12-15 14:30:00,141.45,141.69,141.33,141.61,4010.0,131.3909,131.6138,131.2794,131.5395,4010.0
2022-12-15 15:00:00,141.56,141.79,141.49,141.78,7031.0,131.493,131.7067,131.428,131.6974,7031.0
2022-12-15 15:30:00,141.78,141.83,141.43,141.83,15886.0,131.6974,131.7438,131.3723,131.7438,15886.0
2022-12-16 09:30:00,140.28,141.51,140.16,141.51,8661.0,130.3041,131.4466,130.1926,131.4466,8661.0
2022-12-16 10:00:00,141.37,141.37,140.05,140.34,7213.0,131.3165,131.3165,130.0904,130.3598,7213.0
2022-12-16 10:30:00,140.24,140.39,140.04,140.39,4900.0,130.2669,130.4062,130.0811,130.4062,4900.0
2022-12-16 11:00:00,140.34,140.51,140.24,140.38,3102.0,130.3598,130.5177,130.2669,130.397,3102.0
2022-12-16 11:30:00,140.4,140.42,140.11,140.11,5831.0,130.4155,130.4341,130.1462,130.1462,5831.0
2022-12-16 12:00:00,140.16,140.32,140.09,140.32,4061.0,130.1926,130.3412,130.1276,130.3412,4061.0
2022-12-16 12:30:00,140.34,140.37,140.15,140.18,4641.0,130.3598,130.3877,130.1833,130.2112,4641.0
2022-12-16 13:00:00,140.18,140.29,140.1,140.21,3153.0,130.2112,130.3134,130.1369,130.239,3153.0
2022-12-16 13:30:00,140.15,140.35,140.15,140.31,2573.0,130.1833,130.3691,130.1833,130.3319,2573.0
2022-12-16 14:00:00,140.26,140.52,140.19,140.2,3584.0,130.2855,130.527,130.2205,130.2298,3584.0
2022-12-16 14:30:00,140.18,140.49,140.08,140.41,4383.0,130.2112,130.4991,130.1183,130.4248,4383.0
2022-12-16 15:00:00,140.47,140.66,140.23,140.59,11250.0,130.4806,130.657,130.2576,130.592,11250.0
2022-12-16 15:30:00,140.66,140.77,140.42,140.48,16093.0,130.657,130.7592,130.4341,130.4898,16093.0
2022-12-19 09:30:00,140.0,140.41,140.0,140.26,10621.0,130.044,130.4248,130.044,130.2855,10621.0
2022-12-19 10:00:00,140.45,140.8,140.21,140.77,7703.0,130.462,130.7871,130.239,130.7592,7703.0
2022-12-19 10:30:00,140.66,140.66,140.08,140.29,3503.0,130.657,130.657,130.1183,130.3134,3503.0
2022-12-19 11:00:00,140.11,140.11,139.63,139.63,13173.0,130.1462,130.1462,129.7003,129.7003,13173.0
2022-12-19 11:30:00,139.71,139.81,139.31,139.65,15157.0,129.7746,129.8675,129.403,129.7189,15157.0
2022-12-19 12:00:00,139.6,139.87,139.6,139.71,11254.0,129.6724,129.9232,129.6724,129.7746,11254.0
2022-12-19 12:30:00,139.65,139.79,139.57,139.75,4043.0,129.7189,129.8489,129.6446,129.8118,4043.0
2022-12-19 13:00:00,139.78,139.79,139.59,139.59,2661.0,129.8396,129.8489,129.6631,129.6631,2661.0
2022-12-19 13:30:00,139.65,139.66,139.39,139.43,5332.0,129.7189,129.7282,129.4774,129.5145,5332.0
2022-12-19 14:00:00,139.27,139.35,139.05,139.1,4377.0,129.3659,129.4402,129.1615,129.208,4377.0
2022-12-19 14:30:00,139.08,139.18,138.86,138.97,5161.0,129.1894,129.2823,128.985,129.0872,5161.0
2022-12-19 15:00:00,138.9,139.35,138.89,139.15,6647.0,129.0222,129.4402,129.0129,129.2544,6647.0
2022-12-19 15:30:00,139.1,139.71,139.1,139.57,13673.0,129.208,129.7746,129.208,129.6446,13673.0
2022-12-20 09:30:00,138.89,139.81,138.85,139.81,11128.0,129.0129,129.8675,128.9758,129.8675,11128.0
2022-12-20 10:00:00,139.8,140.24,139.73,139.93,7569.0,129.8582,130.2669,129.7932,129.979,7569.0
2022-12-20 10:30:00,140.06,140.19,139.77,139.78,3428.0,130.0997,130.2205,129.8303,129.8396,3428.0
2022-12-20 11:00:00,139.56,139.79,139.19,139.5,12252.0,129.6353,129.8489,129.2916,129.5795,12252.0
2022-12-20 11:30:00,139.42,139.67,139.38,139.55,2563.0,129.5052,129.7374,129.4681,129.626,2563.0
2022-12-20 12:00:00,139.61,139.77,139.44,139.51,8114.0,129.6817,129.8303,129.5238,129.5888,8114.0
2022-12-20 12:30:00,139.46,139.66,139.11,139.53,7366.0,129.5424,129.7282,129.2173,129.6074,7366.0
2022-12-20 13:00:00,139.65,139.65,139.36,139.51,4869.0,129.7189,129.7189,129.4495,129.5888,4869.0
2022-12-20 13:30:00,139.58,139.58,139.32,139.34,1478.0,129.6538,129.6538,129.4123,129.4309,1478.0
2022-12-20 14:00:00,139.38,139.52,139.2,139.2,2915.0,129.4681,129.5981,129.3009,129.3009,2915.0
2022-12-20 14:30:00,139.32,139.37,139.06,139.22,2297.0,129.4123,129.4588,129.1708,129.3194,2297.0
2022-12-20 15:00:00,139.21,139.38,139.0,139.2,6910.0,129.3102,129.4681,129.1151,129.3009,6910.0
2022-12-20 15:30:00,139.21,139.31,138.77,138.83,22729.0,129.3102,129.403,128.9014,128.9572,22729.0
2022-12-21 09:30:00,137.11,137.81,137.11,137.12,21708.0,127.3595,128.0097,127.3595,127.3688,21708.0
2022-12-21 10:00:00,137.11,137.5,137.08,137.19,6930.0,127.3595,127.7218,127.3316,127.4338,6930.0
2022-12-21 10:30:00,137.1,137.61,137.09,137.26,11743.0,127.3502,127.8239,127.3409,127.4988,11743.0
2022-12-21 11:00:00,137.4,137.42,137.1,137.19,10662.0,127.6289,127.6475,127.3502,127.4338,10662.0
2022-12-21 11:30:00,137.18,137.27,136.75,136.99,5404.0,127.4245,127.5081,127.0251,127.248,5404.0
2022-12-21 12:00:00,136.91,136.94,136.69,136.84,6051.0,127.1737,127.2016,126.9694,127.1087,6051.0
2022-12-21 12:30:00,136.9,137.23,136.69,137.18,16229.0,127.1644,127.471,126.9694,127.4245,16229.0
2022-12-21 13:00:00,137.18,137.39,137.17,137.3,6704.0,127.4245,127.6196,127.4152,127.536,6704.0
2022-12-21 13:30:00,137.2,137.54,137.19,137.44,6213.0,127.4431,127.7589,127.4338,127.666,6213.0
2022-12-21 14:00:00,137.53,137.78,137.51,137.68,3726.0,127.7496,127.9819,127.7311,127.889,3726.0
2022-12-21 14:30:00,137.68,137.78,137.39,137.54,4559.0,127.889,127.9819,127.6196,127.7589,4559.0
2022-12-21 15:00:00,137.54,137.66,137.46,137.56,5953.0,127.7589,127.8704,127.6846,127.7775,5953.0
2022-12-21 15:30:00,137.62,137.81,137.43,137.44,34145.0,127.8332,128.0097,127.6567,127.666,34145.0
2022-12-22 09:30:00,138.28,138.43,137.18,137.97,16680.0,128.4463,128.5856,127.4245,128.1583,16680.0
2022-12-22 10:00:00,137.85,137.86,137.3,137.41,9424.0,128.0469,128.0562,127.536,127.6382,9424.0
2022-12-22 10:30:00,137.39,137.51,136.91,137.0,5327.0,127.6196,127.7311,127.1737,127.2573,5327.0
2022-12-22 11:00:00,137.03,137.12,136.73,136.73,9214.0,127.2852,127.3688,127.0065,127.0065,9214.0
2022-12-22 11:30:00,136.82,136.82,136.55,136.71,5312.0,127.0901,127.0901,126.8393,126.9879,5312.0
2022-12-22 12:00:00,136.72,136.73,136.29,136.33,6496.0,126.9972,127.0065,126.5978,126.635,6496.0
2022-12-22 12:30:00,136.29,136.33,136.12,136.2,5551.0,126.5978,126.635,126.4399,126.5142,5551.0
2022-12-22 13:00:00,136.31,136.31,135.9,135.94,6603.0,126.6164,126.6164,126.2355,126.2727,6603.0
2022-12-22 13:30:00,135.9,136.26,135.88,136.09,6050.0,126.2355,126.5699,126.217,126.412,6050.0
2022-12-22 14:00:00,136.16,136.54,136.09,136.53,9848.0,126.4771,126.83,126.412,126.8207,9848.0
2022-12-22 14:30:00,136.59,136.84,136.34,136.8,6758.0,126.8765,127.1087,126.6443,127.0715,6758.0
2022-12-22 15:00:00,136.82,137.08,136.67,137.0,7064.0,127.0901,127.3316,126.9508,127.2573,7064.0
2022-12-22 15:30:00,137.01,137.11,136.69,137.0,27666.0,127.2666,127.3595,126.9694,127.2573,27666.0
2022-12-23 09:30:00,137.04,137.04,136.19,136.32,8568.0,127.2945,127.2945,126.5049,126.6257,8568.0
2022-12-23 10:00:00,136.61,137.16,136.37,137.16,2794.0,126.8951,127.4059,126.6721,127.4059,2794.0
2022-12-23 10:30:00,137.18,137.64,137.18,137.23,4425.0,127.4245,127.8518,127.4245,127.471,4425.0
2022-12-23 11:00:00,137.09,137.39,137.0,137.32,3760.0,127.3409,127.6196,127.2573,127.5546,3760.0
2022-12-23 11:30:00,137.28,137.46,137.25,137.4,10713.0,127.5174,127.6846,127.4895,127.6289,10713.0
2022-12-23 12:00:00,137.44,137.58,137.26,137.48,7541.0,127.666,127.7961,127.4988,127.7032,7541.0
2022-12-23 12:30:00,137.49,137.61,137.45,137.49,4026.0,127.7125,127.8239,127.6753,127.7125,4026.0
2022-12-23 13:00:00,137.53,137.76,137.5,137.58,5070.0,127.7496,127.9633,127.7218,127.7961,5070.0
2022-12-23 13:30:00,137.6,137.74,137.42,137.61,8489.0,127.8147,127.9447,127.6475,127.8239,8489.0
2022-12-23 14:00:00,137.58,137.58,137.19,137.27,4957.0,127.7961,127.7961,127.4338,127.5081,4957.0
2022-12-23 14:30:00,137.35,137.45,137.25,137.35,5445.0,127.5824,127.6753,127.4895,127.5824,5445.0
2022-12-23 15:00:00,137.31,137.47,137.12,137.34,8904.0,127.5453,127.6939,127.3688,127.5731,8904.0
2022-12-23 15:30:00,137.26,137.34,137.08,137.08,11187.0,127.4988,127.5731,127.3316,127.3316,11187.0
2022-12-27 09:30:00,136.12,136.26,135.83,135.96,10714.0,126.4399,126.5699,126.1705,126.2913,10714.0
2022-12-27 10:00:00,135.89,136.6,135.89,136.56,4792.0,126.2263,126.8858,126.2263,126.8486,4792.0
2022-12-27 10:30:00,136.5,136.97,136.49,136.49,5376.0,126.7929,127.2295,126.7836,126.7836,5376.0
2022-12-27 11:00:00,136.49,136.53,136.23,136.33,4513.0,126.7836,126.8207,126.5421,126.635,4513.0
2022-12-27 11:30:00,136.46,136.52,136.19,136.41,2680.0,126.7557,126.8115,126.5049,126.7093,2680.0
2022-12-27 12:00:00,136.39,136.66,136.39,136.52,6313.0,126.6907,126.9415,126.6907,126.8115,6313.0
2022-12-27 12:30:00,136.52,136.56,136.27,136.39,2700.0,126.8115,126.8486,126.5792,126.6907,2700.0
2022-12-27 13:00:00,136.47,136.68,136.47,136.62,3034.0,126.765,126.9601,126.765,126.9043,3034.0
2022-12-27 13:30:00,136.5,136.68,136.43,136.53,2483.0,126.7929,126.9601,126.7279,126.8207,2483.0
2022-12-27 14:00:00,136.44,136.59,136.38,136.38,3935.0,126.7371,126.8765,126.6814,126.6814,3935.0
2022-12-27 14:30:00,136.27,136.51,136.24,136.5,3956.0,126.5792,126.8022,126.5514,126.7929,3956.0
2022-12-27 15:00:00,136.47,136.6,136.46,136.59,6400.0,126.765,126.8858,126.7557,126.8765,6400.0
2022-12-27 15:30:00,136.56,136.6,136.14,136.16,15158.0,126.8486,126.8858,126.4585,126.4771,15158.0
2022-12-28 09:30:00,136.0,136.77,135.94,136.15,8316.0,126.3284,127.0437,126.2727,126.4678,8316.0
2022-12-28 10:00:00,136.58,136.58,135.92,135.92,15314.0,126.8672,126.8672,126.2541,126.2541,15314.0
2022-12-28 10:30:00,135.85,136.09,135.32,135.32,10267.0,126.1891,126.412,125.6968,125.6968,10267.0
2022-12-28 11:00:00,135.38,135.43,135.01,135.02,7019.0,125.7525,125.799,125.4088,125.4181,7019.0
2022-12-28 11:30:00,135.02,135.02,134.52,134.59,11981.0,125.4181,125.4181,124.9537,125.0187,11981.0
2022-12-28 12:00:00,134.65,134.65,134.26,134.47,9222.0,125.0744,125.0744,124.7122,124.9072,9222.0
2022-12-28 12:30:00,134.47,134.9,134.46,134.87,3976.0,124.9072,125.3067,124.898,125.2788,3976.0
2022-12-28 13:00:00,134.87,135.26,134.82,134.84,9631.0,125.2788,125.6411,125.2323,125.2509,9631.0
2022-12-28 13:30:00,134.95,134.99,134.82,134.96,3294.0,125.3531,125.3903,125.2323,125.3624,3294.0
2022-12-28 14:00:00,134.93,134.93,134.0,134.05,19654.0,125.3345,125.3345,124.4707,124.5171,19654.0
2022-12-28 14:30:00,134.0,134.58,134.0,134.32,5626.0,124.4707,125.0094,124.4707,124.7679,5626.0
2022-12-28 15:00:00,134.39,134.4,133.97,134.01,5761.0,124.8329,124.8422,124.4428,124.48,5761.0
2022-12-28 15:30:00,134.23,134.23,133.9,134.11,24581.0,124.6843,124.6843,124.3778,124.5728,24581.0
2022-12-29 09:30:00,135.94,137.26,135.91,137.1,17105.0,126.2727,127.4988,126.2448,127.3502,17105.0
2022-12-29 10:00:00,137.27,137.48,136.9,137.17,10554.0,127.5081,127.7032,127.1644,127.4152,10554.0
2022-12-29 10:30:00,137.13,137.34,137.0,137.09,6621.0,127.3781,127.5731,127.2573,127.3409,6621.0
2022-12-29 11:00:00,137.04,137.39,136.95,137.05,8006.0,127.2945,127.6196,127.2109,127.3038,8006.0
2022-12-29 11:30:00,137.05,137.49,137.04,137.22,9765.0,127.3038,127.7125,127.2945,127.4617,9765.0
2022-12-29 12:00:00,137.26,137.37,137.08,137.15,5745.0,127.4988,127.601,127.3316,127.3967,5745.0
2022-12-29 12:30:00,137.12,137.19,137.0,137.19,7065.0,127.3688,127.4338,127.2573,127.4338,7065.0
2022-12-29 13:00:00,137.2,137.39,137.09,137.29,5077.0,127.4431,127.6196,127.3409,127.5267,5077.0
2022-12-29 13:30:00,137.21,137.23,137.07,137.19,10959.0,127.4524,127.471,127.3223,127.4338,10959.0
2022-12-29 14:00:00,137.22,137.25,137.12,137.12,6465.0,127.4617,127.4895,127.3688,127.3688,6465.0
2022-12-29 14:30:00,137.1,137.28,137.09,137.16,2895.0,127.3502,127.5174,127.3409,127.4059,2895.0
2022-12-29 15:00:00,137.11,137.29,137.04,137.25,11383.0,127.3595,127.5267,127.2945,127.4895,11383.0
2022-12-29 15:30:00,137.3,137.45,137.23,137.4,28759.0,127.536,127.6753,127.471,127.6289,28759.0
2022-12-30 09:30:00,136.88,137.4,136.52,136.93,9542.0,127.1459,127.6289,126.8115,127.1923,9542.0
2022-12-30 10:00:00,136.95,137.18,136.69,137.14,8482.0,127.2109,127.4245,126.9694,127.3874,8482.0
2022-12-30 10:30:00,136.94,137.2,136.65,136.69,3541.0,127.2016,127.4431,126.9322,126.9694,3541.0
2022-12-30 11:00:00,136.71,136.88,136.55,136.56,3781.0,126.9879,127.1459,126.8393,126.8486,3781.0
2022-12-30 11:30:00,136.64,136.67,136.47,136.56,2732.0,126.9229,126.9508,126.765,126.8486,2732.0
2022-12-30 12:00:00,136.66,136.68,136.36,136.6,7042.0,126.9415,126.9601,126.6628,126.8858,7042.0
2022-12-30 12:30:00,136.53,136.75,136.49,136.59,4805.0,126.8207,127.0251,126.7836,126.8765,4805.0
2022-12-30 13:00:00,136.61,136.65,136.11,136.34,5598.0,126.8951,126.9322,126.4306,126.6443,5598.0
2022-12-30 13:30:00,136.41,136.5,136.31,136.31,3741.0,126.7093,126.7929,126.6164,126.6164,3741.0
2022-12-30 14:00:00,136.21,136.38,136.0,136.27,10442.0,126.5235,126.6814,126.3284,126.5792,10442.0
2022-12-30 14:30:00,136.28,136.31,136.0,136.09,5662.0,126.5885,126.6164,126.3284,126.412,5662.0
2022-12-30 15:00:00,136.18,136.61,136.18,136.35,4724.0,126.4956,126.8951,126.4956,126.6535,4724.0
2022-12-30 15:30:00,136.46,136.85,136.41,136.57,28809.0,126.7557,127.118,126.7093,126.8579,28809.0
2023-01-03 09:30:00,137.96,138.3,137.66,137.68,11222.0,128.149,128.4649,127.8704,127.889,11222.0
2023-01-03 10:00:00,137.82,137.83,137.02,137.16,6152.0,128.019,128.0283,127.2759,127.4059,6152.0
2023-01-03 10:30:00,137.13,138.25,137.03,138.19,8710.0,127.3781,128.4184,127.2852,128.3627,8710.0
2023-01-03 11:00:00,138.24,138.37,137.69,138.2,9359.0,128.4091,128.5299,127.8983,128.372,9359.0
2023-01-03 11:30:00,138.19,138.3,137.84,137.99,14473.0,128.3627,128.4649,128.0376,128.1769,14473.0
2023-01-03 12:00:00,137.81,137.97,137.59,137.59,6976.0,128.0097,128.1583,127.8054,127.8054,6976.0
2023-01-03 12:30:00,137.66,138.0,137.44,137.64,13732.0,127.8704,128.1862,127.666,127.8518,13732.0
2023-01-03 13:00:00,137.59,138.05,137.59,138.05,6391.0,127.8054,128.2326,127.8054,128.2326,6391.0
2023-01-03 13:30:00,138.03,138.14,137.89,138.12,7073.0,128.2141,128.3162,128.084,128.2977,7073.0
2023-01-03 14:00:00,138.09,138.13,137.94,137.96,14519.0,128.2698,128.307,128.1305,128.149,14519.0
2023-01-03 14:30:00,137.9,138.42,137.68,138.22,11307.0,128.0933,128.5763,127.889,128.3906,11307.0
2023-01-03 15:00:00,138.21,138.43,138.07,138.19,26233.0,128.3813,128.5856,128.2512,128.3627,26233.0
2023-01-03 15:30:00,138.19,138.47,138.19,138.29,53799.0,128.3627,128.6228,128.3627,128.4556,53799.0
2023-01-04 09:30:00,138.21,138.4,137.66,138.27,21104.0,128.3813,128.5578,127.8704,128.437,21104.0
2023-01-04 10:00:00,137.78,138.06,137.17,137.37,4120.0,127.9819,128.2419,127.4152,127.601,4120.0
2023-01-04 10:30:00,137.3,137.6,137.17,137.49,5003.0,127.536,127.8147,127.4152,127.7125,5003.0
2023-01-04 11:00:00,137.44,138.02,137.39,137.98,21263.0,127.666,128.2048,127.6196,128.1676,21263.0
2023-01-04 11:30:00,138.03,138.2,137.95,138.1,7837.0,128.2141,128.372,128.1398,128.2791,7837.0
2023-01-04 12:00:00,138.09,138.1,137.61,137.69,8061.0,128.2698,128.2791,127.8239,127.8983,8061.0
2023-01-04 12:30:00,137.68,137.72,137.35,137.39,9620.0,127.889,127.9261,127.5824,127.6196,9620.0
2023-01-04 13:00:00,137.3,137.51,137.2,137.38,7111.0,127.536,127.7311,127.4431,127.6103,7111.0
2023-01-04 13:30:00,137.37,137.45,137.26,137.26,8094.0,127.601,127.6753,127.4988,127.4988,8094.0
2023-01-04 14:00:00,137.17,137.45,136.81,136.81,14708.0,127.4152,127.6753,127.0808,127.0808,14708.0
2023-01-04 14:30:00,136.79,137.25,136.75,137.15,13333.0,127.0623,127.4895,127.0251,127.3967,13333.0
2023-01-04 15:00:00,137.23,137.42,137.06,137.19,13705.0,127.471,127.6475,127.3131,127.4338,13705.0
2023-01-04 15:30:00,137.13,137.29,136.65,137.21,37362.0,127.3781,127.5267,126.9322,127.4524,37362.0
2023-01-05 09:30:00,135.72,135.72,134.67,135.07,11038.0,126.0683,126.0683,125.093,125.4646,11038.0
2023-01-05 10:00:00,134.92,135.44,134.91,135.37,6121.0,125.3252,125.8083,125.3159,125.7432,6121.0
2023-01-05 10:30:00,135.38,135.44,135.07,135.19,5206.0,125.7525,125.8083,125.4646,125.576,5206.0
2023-01-05 11:00:00,135.17,135.41,135.05,135.26,2206.0,125.5575,125.7804,125.446,125.6411,2206.0
2023-01-05 11:30:00,135.34,135.59,135.32,135.35,15825.0,125.7154,125.9476,125.6968,125.7247,15825.0
2023-01-05 12:00:00,135.49,135.72,135.37,135.61,3050.0,125.8547,126.0683,125.7432,125.9662,3050.0
2023-01-05 12:30:00,135.74,135.8,135.61,135.68,3906.0,126.0869,126.1427,125.9662,126.0312,3906.0
2023-01-05 13:00:00,135.69,136.11,135.68,136.11,3583.0,126.0405,126.4306,126.0312,126.4306,3583.0
2023-01-05 13:30:00,136.17,136.24,136.0,136.0,7646.0,126.4863,126.5514,126.3284,126.3284,7646.0
2023-01-05 14:00:00,136.09,136.15,135.78,135.8,2717.0,126.412,126.4678,126.1241,126.1427,2717.0
2023-01-05 14:30:00,135.85,136.08,135.85,135.93,4109.0,126.1891,126.4027,126.1891,126.2634,4109.0
2023-01-05 15:00:00,135.95,135.95,135.55,135.61,12605.0,126.282,126.282,125.9104,125.9662,12605.0
2023-01-05 15:30:00,135.61,135.69,135.43,135.43,19970.0,125.9662,126.0405,125.799,125.799,19970.0
2023-01-06 09:30:00,136.14,136.68,135.91,136.35,13319.0,126.4585,126.9601,126.2448,126.6535,13319.0
2023-01-06 10:00:00,136.24,137.4,136.19,137.39,9749.0,126.5514,127.6289,126.5049,127.6196,9749.0
2023-01-06 10:30:00,137.23,137.97,137.1,137.93,6332.0,127.471,128.1583,127.3502,128.1212,6332.0
2023-01-06 11:00:00,137.87,138.35,137.87,138.24,7861.0,128.0654,128.5113,128.0654,128.4091,7861.0
2023-01-06 11:30:00,138.11,138.73,138.11,138.58,5705.0,128.2884,128.8643,128.2884,128.725,5705.0
2023-01-06 12:00:00,138.6,138.73,138.31,138.31,5421.0,128.7435,128.8643,128.4742,128.4742,5421.0
2023-01-06 12:30:00,138.33,138.54,138.33,138.5,2122.0,128.4927,128.6878,128.4927,128.6506,2122.0
2023-01-06 13:00:00,138.46,138.81,138.45,138.64,3102.0,128.6135,128.9386,128.6042,128.7807,3102.0
2023-01-06 13:30:00,138.64,138.85,138.61,138.73,3148.0,128.7807,128.9758,128.7528,128.8643,3148.0
2023-01-06 14:00:00,138.74,139.21,138.73,139.1,6630.0,128.8736,129.3102,128.8643,129.208,6630.0
2023-01-06 14:30:00,139.18,139.33,139.0,139.29,11344.0,129.2823,129.4216,129.1151,129.3845,11344.0
2023-01-06 15:00:00,139.24,139.54,138.94,138.94,13476.0,129.338,129.6167,129.0594,129.0594,13476.0
2023-01-06 15:30:00,139.03,139.2,138.84,138.94,8329.0,129.143,129.3009,128.9665,129.0594,8329.0
2023-01-09 09:30:00,139.31,140.16,139.24,139.82,12875.0,129.403,130.1926,129.338,129.8768,12875.0
2023-01-09 10:00:00,140.15,140.44,139.83,140.32,16561.0,130.1833,130.4527,129.8861,130.3412,16561.0
2023-01-09 10:30:00,140.34,141.14,140.32,140.79,29187.0,130.3598,131.1029,130.3412,130.7778,29187.0
2023-01-09 11:00:00,140.85,141.66,140.79,141.35,12957.0,130.8335,131.5859,130.7778,131.298,12957.0
2023-01-09 11:30:00,141.49,141.49,141.03,141.13,8511.0,131.428,131.428,131.0007,131.0936,8511.0
2023-01-09 12:00:00,141.13,141.16,140.96,141.12,13463.0,131.0936,131.1215,130.9357,131.0843,13463.0
2023-01-09 12:30:00,141.22,141.22,140.75,140.82,6889.0,131.1772,131.1772,130.7406,130.8057,6889.0
2023-01-09 13:00:00,140.9,141.03,140.8,141.03,3040.0,130.88,131.0007,130.7871,131.0007,3040.0
2023-01-09 13:30:00,141.05,141.05,140.43,140.67,5057.0,131.0193,131.0193,130.4434,130.6663,5057.0
2023-01-09 14:00:00,140.67,140.77,140.54,140.71,2303.0,130.6663,130.7592,130.5456,130.7035,2303.0
2023-01-09 14:30:00,140.67,140.74,140.44,140.44,2854.0,130.6663,130.7314,130.4527,130.4527,2854.0
2023-01-09 15:00:00,140.43,140.5,140.23,140.26,8553.0,130.4434,130.5084,130.2576,130.2855,8553.0
2023-01-09 15:30:00,140.22,140.26,139.87,139.94,23692.0,130.2483,130.2855,129.9232,129.9882,23692.0
2023-01-10 09:30:00,139.0,139.35,138.6,138.9,9116.0,129.1151,129.4402,128.7435,129.0222,9116.0
2023-01-10 10:00:00,138.94,139.08,138.68,138.91,5313.0,129.0594,129.1894,128.8178,129.0315,5313.0
2023-01-10 10:30:00,138.73,138.73,138.17,138.53,10470.0,128.8643,128.8643,128.3441,128.6785,10470.0
2023-01-10 11:00:00,138.6,138.93,138.59,138.92,13693.0,128.7435,129.0501,128.7342,129.0408,13693.0
2023-01-10 11:30:00,138.77,138.88,138.67,138.78,3415.0,128.9014,129.0036,128.8086,128.9107,3415.0
2023-01-10 12:00:00,138.67,138.95,138.67,138.81,9165.0,128.8086,129.0686,128.8086,128.9386,9165.0
2023-01-10 12:30:00,138.9,139.07,138.78,138.78,6622.0,129.0222,129.1801,128.9107,128.9107,6622.0
2023-01-10 13:00:00,138.94,139.15,138.88,139.11,28168.0,129.0594,129.2544,129.0036,129.2173,28168.0
2023-01-10 13:30:00,139.08,139.21,138.91,139.17,9103.0,129.1894,129.3102,129.0315,129.273,9103.0
2023-01-10 14:00:00,139.15,139.32,139.1,139.24,9232.0,129.2544,129.4123,129.208,129.338,9232.0
2023-01-10 14:30:00,139.23,139.29,138.99,139.02,6808.0,129.3287,129.3845,129.1058,129.1337,6808.0
2023-01-10 15:00:00,138.98,139.23,138.92,139.08,7826.0,129.0965,129.3287,129.0408,129.1894,7826.0
2023-01-10 15:30:00,139.13,139.25,139.04,139.13,32273.0,129.2358,129.3473,129.1522,129.2358,32273.0
2023-01-11 09:30:00,139.67,139.67,138.99,139.33,9611.0,129.7374,129.7374,129.1058,129.4216,9611.0
2023-01-11 10:00:00,139.22,139.63,139.14,139.43,5365.0,129.3194,129.7003,129.2451,129.5145,5365.0
2023-01-11 10:30:00,139.43,139.43,138.84,138.94,16665.0,129.5145,129.5145,128.9665,129.0594,16665.0
2023-01-11 11:00:00,138.86,139.2,138.84,139.03,1904.0,128.985,129.3009,128.9665,129.143,1904.0
2023-01-11 11:30:00,139.01,139.26,138.9,139.26,7826.0,129.1244,129.3566,129.0222,129.3566,7826.0
2023-01-11 12:00:00,139.16,139.39,139.11,139.31,4560.0,129.2637,129.4774,129.2173,129.403,4560.0
2023-01-11 12:30:00,139.23,139.34,139.01,139.28,6323.0,129.3287,129.4309,129.1244,129.3752,6323.0
2023-01-11 13:00:00,139.37,139.47,139.18,139.39,11669.0,129.4588,129.5517,129.2823,129.4774,11669.0
2023-01-11 13:30:00,139.37,139.53,139.26,139.28,3055.0,129.4588,129.6074,129.3566,129.3752,3055.0
2023-01-11 14:00:00,139.3,139.47,138.83,139.27,25023.0,129.3938,129.5517,128.9572,129.3659,25023.0
2023-01-11 14:30:00,139.29,139.29,138.73,138.93,22162.0,129.3845,129.3845,128.8643,129.0501,22162.0
2023-01-11 15:00:00,138.92,139.04,138.79,138.95,13699.0,129.0408,129.1522,128.92,129.0686,13699.0
2023-01-11 15:30:00,138.89,138.99,138.63,138.85,32365.0,129.0129,129.1058,128.7714,128.9758,32365.0
2023-01-12 09:30:00,142.26,142.41,140.71,141.46,19150.0,132.1433,132.2826,130.7035,131.4001,19150.0
2023-01-12 10:00:00,141.31,142.27,141.28,141.9,27764.0,131.2608,132.1525,131.2329,131.8089,27764.0
2023-01-12 10:30:00,141.8,142.35,141.8,142.1,4953.0,131.716,132.2269,131.716,131.9946,4953.0
2023-01-12 11:00:00,141.97,142.32,141.88,141.99,5269.0,131.8739,132.199,131.7903,131.8925,5269.0
2023-01-12 11:30:00,142.02,142.24,141.95,142.24,3205.0,131.9203,132.1247,131.8553,132.1247,3205.0
2023-01-12 12:00:00,142.23,142.57,142.23,142.53,7370.0,132.1154,132.4312,132.1154,132.3941,7370.0
2023-01-12 12:30:00,142.62,142.74,142.27,142.27,6267.0,132.4777,132.5891,132.1525,132.1525,6267.0
2023-01-12 13:00:00,142.3,142.44,141.85,141.93,9656.0,132.1804,132.3105,131.7624,131.8367,9656.0
2023-01-12 13:30:00,141.96,142.38,141.87,142.38,4564.0,131.8646,132.2547,131.781,132.2547,4564.0
2023-01-12 14:00:00,142.46,142.48,142.19,142.32,5353.0,132.329,132.3476,132.0782,132.199,5353.0
2023-01-12 14:30:00,142.23,142.54,142.15,142.37,6971.0,132.1154,132.4033,132.0411,132.2454,6971.0
2023-01-12 15:00:00,142.35,142.46,142.09,142.35,13241.0,132.2269,132.329,131.9853,132.2269,13241.0
2023-01-12 15:30:00,142.42,142.47,142.18,142.41,26095.0,132.2919,132.3383,132.0689,132.2826,26095.0
2023-01-13 09:30:00,140.42,140.79,139.86,140.79,22550.0,130.4341,130.7778,129.9139,130.7778,22550.0
2023-01-13 10:00:00,140.94,140.98,140.56,140.63,11542.0,130.9171,130.9543,130.5642,130.6292,11542.0
2023-01-13 10:30:00,140.5,140.62,139.91,140.5,47913.0,130.5084,130.6199,129.9604,130.5084,47913.0
2023-01-13 11:00:00,140.44,140.53,139.74,140.05,12219.0,130.4527,130.5363,129.8025,130.0904,12219.0
2023-01-13 11:30:00,139.96,140.01,139.64,139.78,12023.0,130.0068,130.0533,129.7096,129.8396,12023.0
2023-01-13 12:00:00,139.8,140.06,139.73,139.94,10012.0,129.8582,130.0997,129.7932,129.9882,10012.0
2023-01-13 12:30:00,139.94,139.95,139.52,139.85,18231.0,129.9882,129.9975,129.5981,129.9046,18231.0
2023-01-13 13:00:00,139.87,140.01,139.6,139.65,10618.0,129.9232,130.0533,129.6724,129.7189,10618.0
2023-01-13 13:30:00,139.66,139.95,139.66,139.92,1801.0,129.7282,129.9975,129.7282,129.9697,1801.0
2023-01-13 14:00:00,139.93,140.06,139.8,139.9,7619.0,129.979,130.0997,129.8582,129.9511,7619.0
2023-01-13 14:30:00,139.91,140.02,139.81,139.93,6153.0,129.9604,130.0626,129.8675,129.979,6153.0
2023-01-13 15:00:00,139.89,140.18,139.86,140.14,9058.0,129.9418,130.2112,129.9139,130.174,9058.0
2023-01-13 15:30:00,140.16,140.33,140.12,140.32,19232.0,130.1926,130.3505,130.1554,130.3412,19232.0
2023-01-17 09:30:00,144.65,145.52,144.26,145.03,50331.0,134.3633,135.1714,134.001,134.7163,50331.0
2023-01-17 10:00:00,145.11,145.72,145.1,145.18,19088.0,134.7906,135.3572,134.7813,134.8556,19088.0
2023-01-17 10:30:00,145.2,145.2,144.63,144.99,33667.0,134.8742,134.8742,134.3447,134.6791,33667.0
2023-01-17 11:00:00,144.99,145.15,144.64,144.78,14324.0,134.6791,134.8277,134.354,134.484,14324.0
2023-01-17 11:30:00,144.85,145.04,144.8,144.92,7116.0,134.5491,134.7256,134.5026,134.6141,7116.0
2023-01-17 12:00:00,144.97,144.99,144.53,144.59,14892.0,134.6605,134.6791,134.2518,134.3076,14892.0
2023-01-17 12:30:00,144.58,144.75,144.54,144.54,5201.0,134.2983,134.4562,134.2611,134.2611,5201.0
2023-01-17 13:00:00,144.7,144.88,144.63,144.67,5536.0,134.4097,134.5769,134.3447,134.3819,5536.0
2023-01-17 13:30:00,144.73,144.87,144.62,144.77,5249.0,134.4376,134.5676,134.3354,134.4748,5249.0
2023-01-17 14:00:00,144.7,144.73,144.42,144.67,7714.0,134.4097,134.4376,134.1497,134.3819,7714.0
2023-01-17 14:30:00,144.7,144.95,144.7,144.73,7249.0,134.4097,134.642,134.4097,134.4376,7249.0
2023-01-17 15:00:00,144.7,144.91,144.6,144.75,23036.0,134.4097,134.6048,134.3168,134.4562,23036.0
2023-01-17 15:30:00,144.74,144.81,144.62,144.81,46841.0,134.4469,134.5119,134.3354,134.5119,46841.0
2023-01-18 09:30:00,148.0,148.1,146.67,146.8,30758.0,137.4751,137.5679,136.2396,136.3604,30758.0
2023-01-18 10:00:00,146.81,147.01,146.5,146.8,8222.0,136.3697,136.5555,136.0817,136.3604,8222.0
2023-01-18 10:30:00,146.86,146.86,146.24,146.53,6104.0,136.4161,136.4161,135.8402,136.1096,6104.0
2023-01-18 11:00:00,146.49,146.58,146.14,146.27,9619.0,136.0724,136.156,135.7473,135.8681,9619.0
2023-01-18 11:30:00,146.26,146.27,146.1,146.27,4564.0,135.8588,135.8681,135.7102,135.8681,4564.0
2023-01-18 12:00:00,146.33,146.38,145.37,145.53,9847.0,135.9238,135.9703,135.0321,135.1807,9847.0
2023-01-18 12:30:00,145.57,145.72,145.25,145.34,16672.0,135.2179,135.3572,134.9206,135.0042,16672.0
2023-01-18 13:00:00,145.34,145.4,145.07,145.27,9027.0,135.0042,135.06,134.7534,134.9392,9027.0
2023-01-18 13:30:00,145.27,145.91,145.21,145.8,10231.0,134.9392,135.5337,134.8835,135.4315,10231.0
2023-01-18 14:00:00,145.8,145.87,145.61,145.77,17758.0,135.4315,135.4965,135.255,135.4036,17758.0
2023-01-18 14:30:00,145.84,145.84,145.66,145.68,7034.0,135.4687,135.4687,135.3015,135.32,7034.0
2023-01-18 15:00:00,145.67,145.77,145.43,145.6,22358.0,135.3108,135.4036,135.0878,135.2457,22358.0
2023-01-18 15:30:00,145.6,145.61,145.27,145.48,41674.0,135.2457,135.255,134.9392,135.1343,41674.0
2023-01-19 09:30:00,144.88,145.1,144.12,144.44,11302.0,134.5769,134.7813,133.871,134.1682,11302.0
2023-01-19 10:00:00,144.51,144.74,144.1,144.2,6421.0,134.2332,134.4469,133.8524,133.9453,6421.0
2023-01-19 10:30:00,144.12,144.22,143.89,143.92,8729.0,133.871,133.9639,133.6573,133.6852,8729.0
2023-01-19 11:00:00,143.91,144.27,143.85,143.96,5538.0,133.6759,134.0103,133.6202,133.7224,5538.0
2023-01-19 11:30:00,143.9,144.05,143.68,143.77,5425.0,133.6666,133.806,133.4623,133.5459,5425.0
2023-01-19 12:00:00,143.85,143.89,143.66,143.66,15122.0,133.6202,133.6573,133.4437,133.4437,15122.0
2023-01-19 12:30:00,143.62,143.8,143.62,143.78,3564.0,133.4065,133.5737,133.4065,133.5552,3564.0
2023-01-19 13:00:00,143.78,144.0,143.73,143.81,22319.0,133.5552,133.7595,133.5087,133.583,22319.0
2023-01-19 13:30:00,143.92,144.15,143.81,144.0,8304.0,133.6852,133.8989,133.583,133.7595,8304.0
2023-01-19 14:00:00,143.99,144.16,143.85,144.15,13676.0,133.7502,133.9081,133.6202,133.8989,13676.0
2023-01-19 14:30:00,144.09,144.29,144.07,144.22,10163.0,133.8431,134.0289,133.8245,133.9639,10163.0
2023-01-19 15:00:00,144.21,144.28,144.06,144.28,5195.0,133.9546,134.0196,133.8153,134.0196,5195.0
2023-01-19 15:30:00,144.24,144.3,144.08,144.17,23162.0,133.9825,134.0382,133.8338,133.9174,23162.0
2023-01-20 09:30:00,144.92,145.3,144.5,145.0,20991.0,134.6141,134.9671,134.224,134.6884,20991.0
2023-01-20 10:00:00,145.09,145.5,145.0,145.48,21905.0,134.772,135.1528,134.6884,135.1343,21905.0
2023-01-20 10:30:00,145.49,145.64,145.31,145.31,8534.0,135.1436,135.2829,134.9764,134.9764,8534.0
2023-01-20 11:00:00,145.27,145.56,145.27,145.52,20100.0,134.9392,135.2086,134.9392,135.1714,20100.0
2023-01-20 11:30:00,145.53,145.78,145.37,145.45,20586.0,135.1807,135.4129,135.0321,135.1064,20586.0
2023-01-20 12:00:00,145.37,145.73,145.36,145.62,5625.0,135.0321,135.3665,135.0228,135.2643,5625.0
2023-01-20 12:30:00,145.65,145.74,145.56,145.68,5160.0,135.2922,135.3758,135.2086,135.32,5160.0
2023-01-20 13:00:00,145.73,145.87,145.43,145.5,4877.0,135.3665,135.4965,135.0878,135.1528,4877.0
2023-01-20 13:30:00,145.56,146.01,145.56,145.91,8890.0,135.2086,135.6266,135.2086,135.5337,8890.0
2023-01-20 14:00:00,145.97,146.07,145.87,145.89,6480.0,135.5894,135.6823,135.4965,135.5151,6480.0
2023-01-20 14:30:00,145.97,146.1,145.93,146.01,6914.0,135.5894,135.7102,135.5523,135.6266,6914.0
2023-01-20 15:00:00,146.05,146.32,146.03,146.19,14163.0,135.6637,135.9145,135.6452,135.7938,14163.0
2023-01-20 15:30:00,146.19,146.2,145.87,146.14,31133.0,135.7938,135.8031,135.4965,135.7473,31133.0
2023-01-23 09:30:00,145.77,145.92,145.11,145.79,10809.0,135.4036,135.543,134.7906,135.4222,10809.0
2023-01-23 10:00:00,145.92,146.26,145.77,146.2,6736.0,135.543,135.8588,135.4036,135.8031,6736.0
2023-01-23 10:30:00,146.29,146.35,146.12,146.21,6658.0,135.8867,135.9424,135.7288,135.8124,6658.0
2023-01-23 11:00:00,146.17,146.55,146.16,146.36,6908.0,135.7752,136.1282,135.7659,135.9517,6908.0
2023-01-23 11:30:00,146.37,146.44,146.21,146.39,3892.0,135.961,136.026,135.8124,135.9796,3892.0
2023-01-23 12:00:00,146.44,146.44,146.16,146.32,22346.0,136.026,136.026,135.7659,135.9145,22346.0
2023-01-23 12:30:00,146.28,146.4,146.15,146.4,7579.0,135.8774,135.9888,135.7566,135.9888,7579.0
2023-01-23 13:00:00,146.51,146.51,146.32,146.45,16496.0,136.091,136.091,135.9145,136.0353,16496.0
2023-01-23 13:30:00,146.51,146.59,146.34,146.39,12147.0,136.091,136.1653,135.9331,135.9796,12147.0
2023-01-23 14:00:00,146.3,146.32,146.0,146.04,11906.0,135.896,135.9145,135.6173,135.6544,11906.0
2023-01-23 14:30:00,146.08,146.22,145.62,145.83,20741.0,135.6916,135.8216,135.2643,135.4594,20741.0
2023-01-23 15:00:00,145.85,146.04,145.82,145.93,8643.0,135.478,135.6544,135.4501,135.5523,8643.0
2023-01-23 15:30:00,145.93,146.11,145.81,146.0,17351.0,135.5523,135.7195,135.4408,135.6173,17351.0
2023-01-24 09:30:00,150.4,150.4,145.0,145.11,13140.0,139.7044,139.7044,134.6884,134.7906,13140.0
2023-01-24 10:00:00,145.25,146.0,145.16,146.0,11799.0,134.9206,135.6173,134.837,135.6173,11799.0
2023-01-24 10:30:00,145.71,146.61,145.71,146.58,3879.0,135.3479,136.1839,135.3479,136.156,3879.0
2023-01-24 11:00:00,146.49,146.82,146.12,146.34,5981.0,136.0724,136.379,135.7288,135.9331,5981.0
2023-01-24 11:30:00,146.29,146.29,145.95,146.1,4179.0,135.8867,135.8867,135.5708,135.7102,4179.0
2023-01-24 12:00:00,146.09,146.3,145.79,146.19,3397.0,135.7009,135.896,135.4222,135.7938,3397.0
2023-01-24 12:30:00,146.21,146.21,145.9,145.98,4738.0,135.8124,135.8124,135.5244,135.5987,4738.0
2023-01-24 13:00:00,146.08,146.28,146.07,146.11,2919.0,135.6916,135.8774,135.6823,135.7195,2919.0
2023-01-24 13:30:00,146.18,146.47,146.17,146.18,2219.0,135.7845,136.0539,135.7752,135.7845,2219.0
2023-01-24 14:00:00,146.15,146.22,146.03,146.16,2331.0,135.7566,135.8216,135.6452,135.7659,2331.0
2023-01-24 14:30:00,146.15,146.34,146.09,146.23,4376.0,135.7566,135.9331,135.7009,135.8309,4376.0
2023-01-24 15:00:00,146.24,146.31,146.05,146.19,4182.0,135.8402,135.9052,135.6637,135.7938,4182.0
2023-01-24 15:30:00,146.17,146.17,145.98,146.01,15362.0,135.7752,135.7752,135.5987,135.6266,15362.0
2023-01-25 09:30:00,145.98,146.1,145.28,145.3,19023.0,135.5987,135.7102,134.9485,134.9671,19023.0
2023-01-25 10:00:00,145.44,145.84,145.35,145.35,4744.0,135.0971,135.4687,135.0135,135.0135,4744.0
2023-01-25 10:30:00,145.53,145.66,145.26,145.66,7439.0,135.1807,135.3015,134.9299,135.3015,7439.0
2023-01-25 11:00:00,145.72,145.73,145.29,145.29,13117.0,135.3572,135.3665,134.9578,134.9578,13117.0
2023-01-25 11:30:00,145.29,145.75,145.21,145.74,6925.0,134.9578,135.3851,134.8835,135.3758,6925.0
2023-01-25 12:00:00,145.86,145.86,145.51,145.63,3566.0,135.4872,135.4872,135.1621,135.2736,3566.0
2023-01-25 12:30:00,145.58,145.71,145.57,145.67,2671.0,135.2272,135.3479,135.2179,135.3108,2671.0
2023-01-25 13:00:00,145.74,146.0,145.74,146.0,2577.0,135.3758,135.6173,135.3758,135.6173,2577.0
2023-01-25 13:30:00,146.11,146.4,146.05,146.23,5289.0,135.7195,135.9888,135.6637,135.8309,5289.0
2023-01-25 14:00:00,146.15,146.47,146.14,146.29,7139.0,135.7566,136.0539,135.7473,135.8867,7139.0
2023-01-25 14:30:00,146.3,146.31,146.0,146.25,33656.0,135.896,135.9052,135.6173,135.8495,33656.0
2023-01-25 15:00:00,146.29,146.47,146.07,146.25,4160.0,135.8867,136.0539,135.6823,135.8495,4160.0
2023-01-25 15:30:00,146.24,146.36,145.97,146.14,18080.0,135.8402,135.9517,135.5894,135.7473,18080.0
2023-01-26 09:30:00,145.52,146.19,144.66,144.84,16410.0,135.1714,135.7938,134.3726,134.5398,16410.0
2023-01-26 10:00:00,145.07,145.18,144.84,145.18,3705.0,134.7534,134.8556,134.5398,134.8556,3705.0
2023-01-26 10:30:00,145.16,145.17,144.41,144.52,7638.0,134.837,134.8463,134.1404,134.2425,7638.0
2023-01-26 11:00:00,144.51,144.67,144.43,144.59,4243.0,134.2332,134.3819,134.1589,134.3076,4243.0
2023-01-26 11:30:00,144.53,144.74,144.51,144.7,1913.0,134.2518,134.4469,134.2332,134.4097,1913.0
2023-01-26 12:00:00,144.75,144.9,144.75,144.85,1524.0,134.4562,134.5955,134.4562,134.5491,1524.0
2023-01-26 12:30:00,144.9,145.04,144.77,144.84,4156.0,134.5955,134.7256,134.4748,134.5398,4156.0
2023-01-26 13:00:00,144.86,145.11,144.8,145.11,2018.0,134.5584,134.7906,134.5026,134.7906,2018.0
2023-01-26 13:30:00,145.11,145.16,144.92,145.05,4766.0,134.7906,134.837,134.6141,134.7348,4766.0
2023-01-26 14:00:00,145.05,145.27,144.91,145.04,2516.0,134.7348,134.9392,134.6048,134.7256,2516.0
2023-01-26 14:30:00,145.12,145.2,145.05,145.2,3712.0,134.7999,134.8742,134.7348,134.8742,3712.0
2023-01-26 15:00:00,145.31,145.5,145.16,145.5,5414.0,134.9764,135.1528,134.837,135.1528,5414.0
2023-01-26 15:30:00,145.37,145.48,145.15,145.39,14043.0,135.0321,135.1343,134.8277,135.0507,14043.0
2023-01-27 09:30:00,146.0,146.58,145.74,146.34,14015.0,135.6173,136.156,135.3758,135.9331,14015.0
2023-01-27 10:00:00,146.3,147.03,146.27,146.63,6435.0,135.896,136.574,135.8681,136.2025,6435.0
2023-01-27 10:30:00,146.78,146.78,146.07,146.25,3985.0,136.3418,136.3418,135.6823,135.8495,3985.0
2023-01-27 11:00:00,146.13,146.44,146.13,146.4,3178.0,135.738,136.026,135.738,135.9888,3178.0
2023-01-27 11:30:00,146.38,146.88,146.37,146.79,6290.0,135.9703,136.4347,135.961,136.3511,6290.0
2023-01-27 12:00:00,146.76,147.05,146.61,146.97,10900.0,136.3232,136.5926,136.1839,136.5183,10900.0
2023-01-27 12:30:00,147.02,147.21,147.02,147.11,4098.0,136.5648,136.7412,136.5648,136.6484,4098.0
2023-01-27 13:00:00,147.11,147.21,146.98,147.0,4832.0,136.6484,136.7412,136.5276,136.5462,4832.0
2023-01-27 13:30:00,147.16,147.4,147.15,147.21,4718.0,136.6948,136.9177,136.6855,136.7412,4718.0
2023-01-27 14:00:00,147.18,147.44,147.15,147.43,4926.0,136.7134,136.9549,136.6855,136.9456,4926.0
2023-01-27 14:30:00,147.39,147.59,147.27,147.55,9720.0,136.9084,137.0942,136.797,137.0571,9720.0
2023-01-27 15:00:00,147.57,147.73,147.46,147.5,5566.0,137.0756,137.2243,136.9735,137.0106,5566.0
2023-01-27 15:30:00,147.58,147.58,147.02,147.12,12319.0,137.0849,137.0849,136.5648,136.6576,12319.0
2023-01-30 09:30:00,146.0,146.22,145.65,145.96,22026.0,135.6173,135.8216,135.2922,135.5801,22026.0
2023-01-30 10:00:00,145.94,146.29,145.76,145.91,8847.0,135.5616,135.8867,135.3944,135.5337,8847.0
2023-01-30 10:30:00,145.88,145.96,145.62,145.96,5833.0,135.5058,135.5801,135.2643,135.5801,5833.0
2023-01-30 11:00:00,146.01,146.15,145.67,145.8,5893.0,135.6266,135.7566,135.3108,135.4315,5893.0
2023-01-30 11:30:00,145.86,145.95,145.69,145.89,6486.0,135.4872,135.5708,135.3293,135.5151,6486.0
2023-01-30 12:00:00,145.92,145.95,145.75,145.84,5221.0,135.543,135.5708,135.3851,135.4687,5221.0
2023-01-30 12:30:00,145.85,145.93,145.69,145.78,3509.0,135.478,135.5523,135.3293,135.4129,3509.0
2023-01-30 13:00:00,145.74,145.98,145.69,145.89,7281.0,135.3758,135.5987,135.3293,135.5151,7281.0
2023-01-30 13:30:00,145.85,145.93,145.61,145.66,8686.0,135.478,135.5523,135.255,135.3015,8686.0
2023-01-30 14:00:00,145.81,145.88,145.57,145.66,4043.0,135.4408,135.5058,135.2179,135.3015,4043.0
2023-01-30 14:30:00,145.57,145.64,145.34,145.39,4933.0,135.2179,135.2829,135.0042,135.0507,4933.0
2023-01-30 15:00:00,145.49,145.7,145.3,145.38,8044.0,135.1436,135.3386,134.9671,135.0414,8044.0
2023-01-30 15:30:00,145.34,145.5,145.09,145.13,13978.0,135.0042,135.1528,134.772,134.8092,13978.0
2023-01-31 09:30:00,146.3,146.46,145.9,145.99,12162.0,135.896,136.0446,135.5244,135.608,12162.0
2023-01-31 10:00:00,145.99,146.29,145.88,146.11,6027.0,135.608,135.8867,135.5058,135.7195,6027.0
2023-01-31 10:30:00,146.19,146.7,146.18,146.39,5944.0,135.7938,136.2675,135.7845,135.9796,5944.0
2023-01-31 11:00:00,146.53,146.54,146.31,146.47,4722.0,136.1096,136.1189,135.9052,136.0539,4722.0
2023-01-31 11:30:00,146.44,146.61,146.36,146.6,4079.0,136.026,136.1839,135.9517,136.1746,4079.0
2023-01-31 12:00:00,146.61,146.72,146.44,146.58,4112.0,136.1839,136.2861,136.026,136.156,4112.0
2023-01-31 12:30:00,146.64,146.69,146.47,146.69,9274.0,136.2118,136.2582,136.0539,136.2582,9274.0
2023-01-31 13:00:00,146.69,146.71,146.59,146.69,2907.0,136.2582,136.2768,136.1653,136.2582,2907.0
2023-01-31 13:30:00,146.68,146.79,146.61,146.74,1544.0,136.2489,136.3511,136.1839,136.3047,1544.0
2023-01-31 14:00:00,146.75,146.83,146.58,146.75,5036.0,136.314,136.3883,136.156,136.314,5036.0
2023-01-31 14:30:00,146.76,146.85,146.7,146.73,6418.0,136.3232,136.4068,136.2675,136.2954,6418.0
2023-01-31 15:00:00,146.76,146.84,146.56,146.57,5716.0,136.3232,136.3976,136.1375,136.1468,5716.0
2023-01-31 15:30:00,146.56,147.1,146.52,147.1,16991.0,136.1375,136.6391,136.1003,136.6391,16991.0
2023-02-01 09:30:00,146.58,147.46,146.58,147.4,11781.0,136.156,136.9735,136.156,136.9177,11781.0
2023-02-01 10:00:00,147.38,147.38,146.99,147.28,3500.0,136.8992,136.8992,136.5369,136.8063,3500.0
2023-02-01 10:30:00,147.3,147.39,146.68,146.79,6514.0,136.8248,136.9084,136.2489,136.3511,6514.0
2023-02-01 11:00:00,146.76,147.66,146.76,147.55,13777.0,136.3232,137.1592,136.3232,137.0571,13777.0
2023-02-01 11:30:00,147.53,147.53,147.33,147.33,2286.0,137.0385,137.0385,136.8527,136.8527,2286.0
2023-02-01 12:00:00,147.29,147.53,147.25,147.47,8140.0,136.8156,137.0385,136.7784,136.9828,8140.0
2023-02-01 12:30:00,147.42,147.54,147.38,147.39,9070.0,136.9363,137.0478,136.8992,136.9084,9070.0
2023-02-01 13:00:00,147.4,147.51,147.38,147.46,3101.0,136.9177,137.0199,136.8992,136.9735,3101.0
2023-02-01 13:30:00,147.52,147.6,147.4,147.54,6281.0,137.0292,137.1035,136.9177,137.0478,6281.0
2023-02-01 14:00:00,147.33,147.64,147.19,147.35,7019.0,136.8527,137.1407,136.7227,136.8713,7019.0
2023-02-01 14:30:00,147.31,148.48,146.82,148.27,14748.0,136.8341,137.9209,136.379,137.7259,14748.0
2023-02-01 15:00:00,148.31,148.8,148.22,148.5,6522.0,137.763,138.2182,137.6794,137.9395,6522.0
2023-02-01 15:30:00,148.57,149.02,148.17,148.58,25657.0,138.0045,138.4225,137.633,138.0138,25657.0
2023-02-02 09:30:00,147.0,147.12,145.42,145.42,32292.0,136.5462,136.6576,135.0785,135.0785,32292.0
2023-02-02 10:00:00,145.53,145.7,144.61,145.7,26850.0,135.1807,135.3386,134.3261,135.3386,26850.0
2023-02-02 10:30:00,145.67,146.78,145.66,146.67,11080.0,135.3108,136.3418,135.3015,136.2396,11080.0
2023-02-02 11:00:00,146.55,147.0,146.55,146.95,7509.0,136.1282,136.5462,136.1282,136.4997,7509.0
2023-02-02 11:30:00,146.87,146.92,146.77,146.85,5463.0,136.4254,136.4719,136.3325,136.4068,5463.0
2023-02-02 12:00:00,146.86,147.08,146.86,146.87,7305.0,136.4161,136.6205,136.4161,136.4254,7305.0
2023-02-02 12:30:00,146.8,146.93,146.65,146.8,6268.0,136.3604,136.4812,136.2211,136.3604,6268.0
2023-02-02 13:00:00,146.89,147.11,146.78,146.95,8924.0,136.444,136.6484,136.3418,136.4997,8924.0
2023-02-02 13:30:00,147.05,147.33,146.95,147.33,8371.0,136.5926,136.8527,136.4997,136.8527,8371.0
2023-02-02 14:00:00,147.34,147.36,146.65,146.65,8367.0,136.862,136.8806,136.2211,136.2211,8367.0
2023-02-02 14:30:00,146.63,146.66,146.36,146.46,9791.0,136.2025,136.2304,135.9517,136.0446,9791.0
2023-02-02 15:00:00,146.35,146.72,146.3,146.54,20179.0,135.9424,136.2861,135.896,136.1189,20179.0
2023-02-02 15:30:00,146.65,146.83,146.56,146.62,29180.0,136.2211,136.3883,136.1375,136.1932,29180.0
2023-02-03 09:30:00,145.62,146.02,145.04,145.56,24672.0,135.2643,135.6359,134.7256,135.2086,24672.0
2023-02-03 10:00:00,145.36,146.05,145.15,145.81,14540.0,135.0228,135.6637,134.8277,135.4408,14540.0
2023-02-03 10:30:00,145.6,146.41,145.6,145.97,7503.0,135.2457,135.9981,135.2457,135.5894,7503.0
2023-02-03 11:00:00,146.01,146.09,145.69,145.85,4858.0,135.6266,135.7009,135.3293,135.478,4858.0
2023-02-03 11:30:00,145.87,146.0,145.4,145.45,6849.0,135.4965,135.6173,135.06,135.1064,6849.0
2023-02-03 12:00:00,145.35,145.66,145.35,145.66,5098.0,135.0135,135.3015,135.0135,135.3015,5098.0
2023-02-03 12:30:00,145.49,145.68,145.18,145.2,11197.0,135.1436,135.32,134.8556,134.8742,11197.0
2023-02-03 13:00:00,145.14,145.17,144.75,144.75,11377.0,134.8184,134.8463,134.4562,134.4562,11377.0
2023-02-03 13:30:00,144.73,145.0,144.51,144.92,7211.0,134.4376,134.6884,134.2332,134.6141,7211.0
2023-02-03 14:00:00,144.97,144.97,144.5,144.78,5209.0,134.6605,134.6605,134.224,134.484,5209.0
2023-02-03 14:30:00,144.63,144.9,144.55,144.61,9324.0,134.3447,134.5955,134.2704,134.3261,9324.0
2023-02-03 15:00:00,144.5,144.92,144.45,144.8,9235.0,134.224,134.6141,134.1775,134.5026,9235.0
2023-02-03 15:30:00,144.81,144.92,144.55,144.73,28432.0,134.5119,134.6141,134.2704,134.4376,28432.0
2023-02-06 09:30:00,144.0,144.41,143.6,143.87,11553.0,133.7595,134.1404,133.388,133.6388,11553.0
2023-02-06 10:00:00,143.9,143.92,142.97,143.22,12902.0,133.6666,133.6852,132.8028,133.035,12902.0
2023-02-06 10:30:00,143.12,143.66,143.09,143.46,7705.0,132.9421,133.4437,132.9142,133.2579,7705.0
2023-02-06 11:00:00,143.52,143.66,143.32,143.66,2778.0,133.3137,133.4437,133.1279,133.4437,2778.0
2023-02-06 11:30:00,143.68,143.68,143.28,143.28,4438.0,133.4623,133.4623,133.0907,133.0907,4438.0
2023-02-06 12:00:00,143.37,143.57,143.22,143.41,4897.0,133.1743,133.3601,133.035,133.2115,4897.0
2023-02-06 12:30:00,143.4,143.63,143.4,143.52,2360.0,133.2022,133.4158,133.2022,133.3137,2360.0
2023-02-06 13:00:00,143.48,143.71,143.43,143.5,4775.0,133.2765,133.4901,133.2301,133.2951,4775.0
2023-02-06 13:30:00,143.53,143.81,143.5,143.81,4042.0,133.3229,133.583,133.2951,133.583,4042.0
2023-02-06 14:00:00,143.83,143.99,143.81,143.91,4241.0,133.6016,133.7502,133.583,133.6759,4241.0
2023-02-06 14:30:00,143.89,143.89,143.57,143.67,5252.0,133.6573,133.6573,133.3601,133.453,5252.0
2023-02-06 15:00:00,143.69,143.69,143.4,143.49,9496.0,133.4716,133.4716,133.2022,133.2858,9496.0
2023-02-06 15:30:00,143.48,143.84,143.48,143.79,17765.0,133.2765,133.6109,133.2765,133.5645,17765.0
2023-02-07 09:30:00,143.52,143.52,143.05,143.48,9225.0,133.3137,133.3137,132.8771,133.2765,9225.0
2023-02-07 10:00:00,143.55,143.56,143.28,143.4,9145.0,133.3415,133.3508,133.0907,133.2022,9145.0
2023-02-07 10:30:00,143.42,143.91,143.38,143.55,6835.0,133.2208,133.6759,133.1836,133.3415,6835.0
2023-02-07 11:00:00,143.69,143.79,143.38,143.45,3770.0,133.4716,133.5645,133.1836,133.2486,3770.0
2023-02-07 11:30:00,143.71,143.8,143.59,143.78,6097.0,133.4901,133.5737,133.3787,133.5552,6097.0
2023-02-07 12:00:00,143.83,143.92,143.62,143.67,4028.0,133.6016,133.6852,133.4065,133.453,4028.0
2023-02-07 12:30:00,143.71,144.93,143.66,144.93,8413.0,133.4901,134.6234,133.4437,134.6234,8413.0
2023-02-07 13:00:00,144.97,144.97,143.86,143.86,6977.0,134.6605,134.6605,133.6295,133.6295,6977.0
2023-02-07 13:30:00,143.86,143.91,143.54,143.55,5848.0,133.6295,133.6759,133.3322,133.3415,5848.0
2023-02-07 14:00:00,143.77,144.28,143.72,144.11,2706.0,133.5459,134.0196,133.4994,133.8617,2706.0
2023-02-07 14:30:00,144.32,144.63,144.32,144.49,2375.0,134.0568,134.3447,134.0568,134.2147,2375.0
2023-02-07 15:00:00,144.39,144.55,144.18,144.51,7098.0,134.1218,134.2704,133.9267,134.2332,7098.0
2023-02-07 15:30:00,144.45,144.86,144.39,144.69,18375.0,134.1775,134.5584,134.1218,134.4004,18375.0
2023-02-08 09:30:00,144.0,144.58,143.89,144.3,7112.0,133.7595,134.2983,133.6573,134.0382,7112.0
2023-02-08 10:00:00,144.29,144.64,144.26,144.37,4271.0,134.0289,134.354,134.001,134.1032,4271.0
2023-02-08 10:30:00,144.25,144.26,143.31,143.64,17097.0,133.9917,134.001,133.1186,133.4251,17097.0
2023-02-08 11:00:00,143.64,143.97,143.53,143.64,6924.0,133.4251,133.7317,133.3229,133.4251,6924.0
2023-02-08 11:30:00,143.73,143.73,143.35,143.64,4542.0,133.5087,133.5087,133.1557,133.4251,4542.0
2023-02-08 12:00:00,143.61,143.72,143.51,143.72,1090.0,133.3973,133.4994,133.3044,133.4994,1090.0
2023-02-08 12:30:00,143.71,144.0,143.62,143.83,4600.0,133.4901,133.7595,133.4065,133.6016,4600.0
2023-02-08 13:00:00,143.96,144.06,143.85,143.86,4892.0,133.7224,133.8153,133.6202,133.6295,4892.0
2023-02-08 13:30:00,143.83,143.93,143.75,143.93,2731.0,133.6016,133.6945,133.5273,133.6945,2731.0
2023-02-08 14:00:00,143.92,144.03,143.71,143.8,5414.0,133.6852,133.7874,133.4901,133.5737,5414.0
2023-02-08 14:30:00,143.86,143.96,143.64,143.87,9010.0,133.6295,133.7224,133.4251,133.6388,9010.0
2023-02-08 15:00:00,143.93,143.93,143.65,143.79,5828.0,133.6945,133.6945,133.4344,133.5645,5828.0
2023-02-08 15:30:00,143.79,143.94,143.73,143.85,25536.0,133.5645,133.7038,133.5087,133.6202,25536.0
2023-02-09 09:30:00,146.36,146.69,145.76,146.39,27173.0,135.9517,136.2582,135.3944,135.9796,27173.0
2023-02-09 10:00:00,146.5,147.45,146.38,147.08,44351.0,136.0817,136.9642,135.9703,136.6205,44351.0
2023-02-09 10:30:00,147.04,147.49,146.97,147.4,23902.0,136.5833,137.0013,136.5183,136.9177,23902.0
2023-02-09 11:00:00,147.32,147.32,146.14,146.15,10419.0,136.8434,136.8434,135.7473,135.7566,10419.0
2023-02-09 11:30:00,146.09,146.57,146.09,146.57,19436.0,135.7009,136.1468,135.7009,136.1468,19436.0
2023-02-09 12:00:00,146.46,146.6,146.32,146.45,8886.0,136.0446,136.1746,135.9145,136.0353,8886.0
2023-02-09 12:30:00,146.43,146.44,145.62,146.01,14224.0,136.0167,136.026,135.2643,135.6266,14224.0
2023-02-09 13:00:00,145.94,146.01,145.61,145.78,13883.0,135.5616,135.6266,135.255,135.4129,13883.0
2023-02-09 13:30:00,145.88,146.0,145.59,145.83,5750.0,135.5058,135.6173,135.2364,135.4594,5750.0
2023-02-09 14:00:00,145.84,145.9,145.34,145.4,6917.0,135.4687,135.5244,135.0042,135.06,6917.0
2023-02-09 14:30:00,145.47,145.56,145.26,145.53,6858.0,135.125,135.2086,134.9299,135.1807,6858.0
2023-02-09 15:00:00,145.26,145.26,144.9,144.9,5896.0,134.9299,134.9299,134.5955,134.5955,5896.0
2023-02-09 15:30:00,144.83,145.26,144.69,144.83,17000.0,134.5305,134.9299,134.4004,134.5305,17000.0
2023-02-10 09:30:00,143.67,143.67,142.89,143.02,11464.0,133.453,133.453,132.7285,132.8492,11464.0
2023-02-10 10:00:00,142.91,143.94,142.51,143.73,9092.0,132.747,133.7038,132.3755,133.5087,9092.0
2023-02-10 10:30:00,143.76,143.99,143.15,143.38,14516.0,133.5366,133.7502,132.97,133.1836,14516.0
2023-02-10 11:00:00,143.37,143.59,143.2,143.21,6079.0,133.1743,133.3787,133.0164,133.0257,6079.0
2023-02-10 11:30:00,143.36,143.61,143.1,143.24,28242.0,133.165,133.3973,132.9235,133.0536,28242.0
2023-02-10 12:00:00,143.24,143.31,143.12,143.2,4095.0,133.0536,133.1186,132.9421,133.0164,4095.0
2023-02-10 12:30:00,143.19,143.3,143.05,143.25,3496.0,133.0071,133.1093,132.8771,133.0629,3496.0
2023-02-10 13:00:00,143.01,143.38,142.97,143.31,5673.0,132.8399,133.1836,132.8028,133.1186,5673.0
2023-02-10 13:30:00,143.3,143.63,143.27,143.28,5070.0,133.1093,133.4158,133.0814,133.0907,5070.0
2023-02-10 14:00:00,143.25,143.5,143.13,143.49,6834.0,133.0629,133.2951,132.9514,133.2858,6834.0
2023-02-10 14:30:00,143.45,143.49,143.24,143.3,5462.0,133.2486,133.2858,133.0536,133.1093,5462.0
2023-02-10 15:00:00,143.47,143.47,143.19,143.31,8923.0,133.2672,133.2672,133.0071,133.1186,8923.0
2023-02-10 15:30:00,143.36,143.65,143.33,143.39,26556.0,133.165,133.4344,133.1372,133.1929,26556.0
2023-02-13 09:30:00,142.95,143.28,142.56,143.28,18960.0,132.7842,133.0907,132.4219,133.0907,18960.0
2023-02-13 10:00:00,143.23,143.54,143.2,143.54,5958.0,133.0443,133.3322,133.0164,133.3322,5958.0
2023-02-13 10:30:00,143.5,143.7,143.41,143.6,8426.0,133.2951,133.4809,133.2115,133.388,8426.0
2023-02-13 11:00:00,143.47,143.48,143.3,143.47,4705.0,133.2672,133.2765,133.1093,133.2672,4705.0
2023-02-13 11:30:00,143.49,143.49,143.29,143.45,2304.0,133.2858,133.2858,133.1,133.2486,2304.0
2023-02-13 12:00:00,143.46,143.56,143.36,143.42,3584.0,133.2579,133.3508,133.165,133.2208,3584.0
2023-02-13 12:30:00,143.54,143.66,143.44,143.59,3230.0,133.3322,133.4437,133.2393,133.3787,3230.0
2023-02-13 13:00:00,143.51,143.72,143.37,143.61,4472.0,133.3044,133.4994,133.1743,133.3973,4472.0
2023-02-13 13:30:00,143.67,143.69,143.56,143.57,5683.0,133.453,133.4716,133.3508,133.3601,5683.0
2023-02-13 14:00:00,143.62,143.69,143.51,143.55,7627.0,133.4065,133.4716,133.3044,133.3415,7627.0
2023-02-13 14:30:00,143.48,143.52,143.31,143.46,3851.0,133.2765,133.3137,133.1186,133.2579,3851.0
2023-02-13 15:00:00,143.39,143.62,143.39,143.53,10196.0,133.1929,133.4065,133.1929,133.3229,10196.0
2023-02-13 15:30:00,143.52,143.91,143.51,143.8,44188.0,133.3137,133.6759,133.3044,133.5737,44188.0
2023-02-14 09:30:00,142.8,142.9,141.55,142.64,26924.0,132.6449,132.7377,131.4837,132.4962,26924.0
2023-02-14 10:00:00,142.92,143.12,142.45,142.45,10107.0,132.7563,132.9421,132.3197,132.3197,10107.0
2023-02-14 10:30:00,142.5,142.63,141.8,142.08,9321.0,132.3662,132.4869,131.716,131.9761,9321.0
2023-02-14 11:00:00,142.14,142.6,142.03,142.09,6642.0,132.0318,132.4591,131.9296,131.9853,6642.0
2023-02-14 11:30:00,142.0,142.1,141.8,141.98,6060.0,131.9017,131.9946,131.716,131.8832,6060.0
2023-02-14 12:00:00,142.03,142.38,142.03,142.13,4342.0,131.9296,132.2547,131.9296,132.0225,4342.0
2023-02-14 12:30:00,142.1,142.29,142.1,142.26,3894.0,131.9946,132.1711,131.9946,132.1433,3894.0
2023-02-14 13:00:00,142.41,142.75,142.34,142.54,6284.0,132.2826,132.5984,132.2176,132.4033,6284.0
2023-02-14 13:30:00,142.6,142.82,142.6,142.63,5541.0,132.4591,132.6634,132.4591,132.4869,5541.0
2023-02-14 14:00:00,142.55,142.74,142.35,142.44,6469.0,132.4126,132.5891,132.2269,132.3105,6469.0
2023-02-14 14:30:00,142.48,142.87,142.48,142.71,11241.0,132.3476,132.7099,132.3476,132.5613,11241.0
2023-02-14 15:00:00,142.73,142.82,142.53,142.77,8233.0,132.5798,132.6634,132.3941,132.617,8233.0
2023-02-14 15:30:00,142.76,142.89,142.57,142.74,32288.0,132.6077,132.7285,132.4312,132.5891,32288.0
2023-02-15 09:30:00,140.41,140.82,140.12,140.31,26612.0,130.4248,130.8057,130.1554,130.3319,26612.0
2023-02-15 10:00:00,140.31,140.48,140.15,140.32,10519.0,130.3319,130.4898,130.1833,130.3412,10519.0
2023-02-15 10:30:00,140.22,140.43,140.06,140.11,9020.0,130.2483,130.4434,130.0997,130.1462,9020.0
2023-02-15 11:00:00,140.11,140.6,140.11,140.32,15501.0,130.1462,130.6013,130.1462,130.3412,15501.0
2023-02-15 11:30:00,140.31,140.68,140.14,140.51,5053.0,130.3319,130.6756,130.174,130.5177,5053.0
2023-02-15 12:00:00,140.42,140.43,140.17,140.18,6289.0,130.4341,130.4434,130.2019,130.2112,6289.0
2023-02-15 12:30:00,140.16,140.39,140.08,140.31,5162.0,130.1926,130.4062,130.1183,130.3319,5162.0
2023-02-15 13:00:00,140.33,140.56,140.25,140.55,18878.0,130.3505,130.5642,130.2762,130.5549,18878.0
2023-02-15 13:30:00,140.54,140.66,140.45,140.63,8488.0,130.5456,130.657,130.462,130.6292,8488.0
2023-02-15 14:00:00,140.67,140.87,140.62,140.77,10763.0,130.6663,130.8521,130.6199,130.7592,10763.0
2023-02-15 14:30:00,140.77,140.84,140.28,140.38,16652.0,130.7592,130.8242,130.3041,130.397,16652.0
2023-02-15 15:00:00,140.37,140.67,140.34,140.6,22503.0,130.3877,130.6663,130.3598,130.6013,22503.0
2023-02-15 15:30:00,140.59,140.98,140.59,140.94,72347.0,130.592,130.9543,130.592,130.9171,72347.0
2023-02-16 09:30:00,141.4,142.19,141.32,141.74,19372.0,131.3444,132.0782,131.2701,131.6602,19372.0
2023-02-16 10:00:00,141.67,142.25,141.67,142.18,5202.0,131.5952,132.134,131.5952,132.0689,5202.0
2023-02-16 10:30:00,142.21,142.52,142.17,142.32,18617.0,132.0968,132.3848,132.0597,132.199,18617.0
2023-02-16 11:00:00,142.34,142.43,142.26,142.42,3328.0,132.2176,132.3012,132.1433,132.2919,3328.0
2023-02-16 11:30:00,142.58,142.83,142.53,142.75,4862.0,132.4405,132.6727,132.3941,132.5984,4862.0
2023-02-16 12:00:00,142.81,142.84,142.6,142.84,4668.0,132.6541,132.682,132.4591,132.682,4668.0
2023-02-16 12:30:00,142.84,143.16,142.83,143.02,9192.0,132.682,132.9793,132.6727,132.8492,9192.0
2023-02-16 13:00:00,143.09,143.32,143.06,143.16,27162.0,132.9142,133.1279,132.8864,132.9793,27162.0
2023-02-16 13:30:00,143.17,143.39,143.14,143.35,4391.0,132.9885,133.1929,132.9607,133.1557,4391.0
2023-02-16 14:00:00,143.37,143.65,143.37,143.57,6425.0,133.1743,133.4344,133.1743,133.3601,6425.0
2023-02-16 14:30:00,143.58,143.66,143.43,143.47,5196.0,133.3694,133.4437,133.2301,133.2672,5196.0
2023-02-16 15:00:00,143.49,143.5,142.94,142.98,31664.0,133.2858,133.2951,132.7749,132.8121,31664.0
2023-02-16 15:30:00,142.95,143.03,142.67,142.75,39010.0,132.7842,132.8585,132.5241,132.5984,39010.0
2023-02-17 09:30:00,142.08,142.66,141.82,142.02,11307.0,131.9761,132.5148,131.7345,131.9203,11307.0
2023-02-17 10:00:00,142.28,142.75,141.99,142.61,7509.0,132.1618,132.5984,131.8925,132.4684,7509.0
2023-02-17 10:30:00,142.5,142.85,142.27,142.27,5907.0,132.3662,132.6913,132.1525,132.1525,5907.0
2023-02-17 11:00:00,142.39,142.51,142.22,142.23,3931.0,132.264,132.3755,132.1061,132.1154,3931.0
2023-02-17 11:30:00,142.43,142.52,142.06,142.37,7382.0,132.3012,132.3848,131.9575,132.2454,7382.0
2023-02-17 12:00:00,142.47,142.76,142.47,142.75,8718.0,132.3383,132.6077,132.3383,132.5984,8718.0
2023-02-17 12:30:00,142.7,142.82,142.38,142.44,5723.0,132.552,132.6634,132.2547,132.3105,5723.0
2023-02-17 13:00:00,142.4,142.62,142.34,142.45,3538.0,132.2733,132.4777,132.2176,132.3197,3538.0
2023-02-17 13:30:00,142.42,142.57,142.38,142.48,3582.0,132.2919,132.4312,132.2547,132.3476,3582.0
2023-02-17 14:00:00,142.57,142.69,142.51,142.63,5034.0,132.4312,132.5427,132.3755,132.4869,5034.0
2023-02-17 14:30:00,142.65,142.92,142.64,142.92,2064.0,132.5055,132.7563,132.4962,132.7563,2064.0
2023-02-17 15:00:00,143.0,143.06,142.77,142.77,5628.0,132.8306,132.8864,132.617,132.617,5628.0
2023-02-17 15:30:00,142.86,142.99,142.73,142.91,16199.0,132.7006,132.8213,132.5798,132.747,16199.0
2023-02-21 09:30:00,140.16,140.58,139.61,139.61,28655.0,130.1926,130.5827,129.6817,129.6817,28655.0
2023-02-21 10:00:00,139.58,139.84,139.38,139.49,5827.0,129.6538,129.8954,129.4681,129.5702,5827.0
2023-02-21 10:30:00,139.48,139.78,139.31,139.37,12426.0,129.561,129.8396,129.403,129.4588,12426.0
2023-02-21 11:00:00,139.45,139.5,139.16,139.31,9985.0,129.5331,129.5795,129.2637,129.403,9985.0
2023-02-21 11:30:00,139.25,139.35,139.05,139.15,5678.0,129.3473,129.4402,129.1615,129.2544,5678.0
2023-02-21 12:00:00,139.09,139.2,138.96,138.96,16900.0,129.1987,129.3009,129.0779,129.0779,16900.0
2023-02-21 12:30:00,139.04,139.26,138.97,139.2,8444.0,129.1522,129.3566,129.0872,129.3009,8444.0
2023-02-21 13:00:00,139.27,139.27,138.9,138.94,5549.0,129.3659,129.3659,129.0222,129.0594,5549.0
2023-02-21 13:30:00,138.89,138.99,138.75,138.83,7423.0,129.0129,129.1058,128.8829,128.9572,7423.0
2023-02-21 14:00:00,138.81,139.0,138.73,138.82,9026.0,128.9386,129.1151,128.8643,128.9479,9026.0
2023-02-21 14:30:00,138.93,139.15,138.93,139.03,18355.0,129.0501,129.2544,129.0501,129.143,18355.0
2023-02-21 15:00:00,139.05,139.31,139.04,139.28,12445.0,129.1615,129.403,129.1522,129.3752,12445.0
2023-02-21 15:30:00,139.32,139.54,139.18,139.26,38251.0,129.4123,129.6167,129.2823,129.3566,38251.0
2023-02-22 09:30:00,138.7,139.28,138.67,139.05,9346.0,128.8364,129.3752,128.8086,129.1615,9346.0
2023-02-22 10:00:00,139.06,139.07,138.35,138.62,8531.0,129.1708,129.1801,128.5113,128.7621,8531.0
2023-02-22 10:30:00,138.57,138.67,138.33,138.67,6172.0,128.7157,128.8086,128.4927,128.8086,6172.0
2023-02-22 11:00:00,138.68,138.83,138.44,138.63,3940.0,128.8178,128.9572,128.5949,128.7714,3940.0
2023-02-22 11:30:00,138.79,138.8,138.5,138.8,3257.0,128.92,128.9293,128.6506,128.9293,3257.0
2023-02-22 12:00:00,138.79,139.04,138.64,138.95,3591.0,128.92,129.1522,128.7807,129.0686,3591.0
2023-02-22 12:30:00,139.01,139.02,138.78,138.81,4072.0,129.1244,129.1337,128.9107,128.9386,4072.0
2023-02-22 13:00:00,138.77,139.01,138.73,138.93,3405.0,128.9014,129.1244,128.8643,129.0501,3405.0
2023-02-22 13:30:00,138.96,139.03,138.65,138.9,4427.0,129.0779,129.143,128.79,129.0222,4427.0
2023-02-22 14:00:00,138.89,139.05,138.61,138.72,8478.0,129.0129,129.1615,128.7528,128.855,8478.0
2023-02-22 14:30:00,138.7,138.73,138.4,138.4,6493.0,128.8364,128.8643,128.5578,128.5578,6493.0
2023-02-22 15:00:00,138.42,138.58,138.3,138.37,6012.0,128.5763,128.725,128.4649,128.5299,6012.0
2023-02-22 15:30:00,138.35,138.67,138.29,138.66,26039.0,128.5113,128.8086,128.4556,128.7993,26039.0
2023-02-23 09:30:00,139.03,139.49,138.87,139.38,10183.0,129.143,129.5702,128.9943,129.4681,10183.0
2023-02-23 10:00:00,139.32,139.33,138.86,139.18,4503.0,129.4123,129.4216,128.985,129.2823,4503.0
2023-02-23 10:30:00,139.1,139.14,138.67,138.78,11210.0,129.208,129.2451,128.8086,128.9107,11210.0
2023-02-23 11:00:00,138.83,138.92,138.58,138.58,3569.0,128.9572,129.0408,128.725,128.725,3569.0
2023-02-23 11:30:00,138.63,138.69,138.17,138.22,7928.0,128.7714,128.8271,128.3441,128.3906,7928.0
2023-02-23 12:00:00,138.17,138.34,138.17,138.27,1450.0,128.3441,128.502,128.3441,128.437,1450.0
2023-02-23 12:30:00,138.33,138.45,138.24,138.41,3346.0,128.4927,128.6042,128.4091,128.567,3346.0
2023-02-23 13:00:00,138.46,138.47,138.15,138.27,4055.0,128.6135,128.6228,128.3255,128.437,4055.0
2023-02-23 13:30:00,138.3,138.4,138.25,138.25,3878.0,128.4649,128.5578,128.4184,128.4184,3878.0
2023-02-23 14:00:00,138.21,138.77,138.21,138.67,3451.0,128.3813,128.9014,128.3813,128.8086,3451.0
2023-02-23 14:30:00,138.74,138.85,138.66,138.69,4289.0,128.8736,128.9758,128.7993,128.8271,4289.0
2023-02-23 15:00:00,138.73,138.98,138.71,138.95,7906.0,128.8643,129.0965,128.8457,129.0686,7906.0
2023-02-23 15:30:00,138.95,139.0,138.63,138.97,21958.0,129.0686,129.1151,128.7714,129.0872,21958.0
2023-02-24 09:30:00,137.2,137.2,136.13,136.15,16140.0,127.4431,127.4431,126.4492,126.4678,16140.0
2023-02-24 10:00:00,136.31,136.48,135.8,135.94,13581.0,126.6164,126.7743,126.1427,126.2727,13581.0
2023-02-24 10:30:00,136.01,136.06,135.73,135.89,11213.0,126.3377,126.3842,126.0776,126.2263,11213.0
2023-02-24 11:00:00,135.87,136.22,135.86,136.18,6180.0,126.2077,126.5328,126.1984,126.4956,6180.0
2023-02-24 11:30:00,136.11,136.34,135.99,136.17,7184.0,126.4306,126.6443,126.3191,126.4863,7184.0
2023-02-24 12:00:00,136.15,136.15,135.85,135.86,5832.0,126.4678,126.4678,126.1891,126.1984,5832.0
2023-02-24 12:30:00,135.86,136.09,135.65,135.7,9280.0,126.1984,126.412,126.0033,126.0498,9280.0
2023-02-24 13:00:00,135.75,135.79,135.48,135.74,5627.0,126.0962,126.1334,125.8454,126.0869,5627.0
2023-02-24 13:30:00,135.78,135.87,135.67,135.87,5373.0,126.1241,126.2077,126.0219,126.2077,5373.0
2023-02-24 14:00:00,135.8,136.03,135.74,135.8,4717.0,126.1427,126.3563,126.0869,126.1427,4717.0
2023-02-24 14:30:00,135.8,135.99,135.6,135.96,5394.0,126.1427,126.3191,125.9569,126.2913,5394.0
2023-02-24 15:00:00,135.93,136.06,135.85,135.85,8196.0,126.2634,126.3842,126.1891,126.1891,8196.0
2023-02-24 15:30:00,135.81,136.08,135.72,136.08,26740.0,126.1519,126.4027,126.0683,126.4027,26740.0
2023-02-27 09:30:00,137.0,137.0,136.52,136.98,10947.0,127.2573,127.2573,126.8115,127.2387,10947.0
2023-02-27 10:00:00,136.74,137.06,136.7,136.95,6153.0,127.0158,127.3131,126.9787,127.2109,6153.0
2023-02-27 10:30:00,136.94,137.14,136.35,136.49,14250.0,127.2016,127.3874,126.6535,126.7836,14250.0
2023-02-27 11:00:00,136.55,136.64,136.34,136.41,8470.0,126.8393,126.9229,126.6443,126.7093,8470.0
2023-02-27 11:30:00,136.35,136.36,136.15,136.2,7360.0,126.6535,126.6628,126.4678,126.5142,7360.0
2023-02-27 12:00:00,136.24,136.28,136.11,136.18,3463.0,126.5514,126.5885,126.4306,126.4956,3463.0
2023-02-27 12:30:00,136.19,136.41,136.13,136.3,6145.0,126.5049,126.7093,126.4492,126.6071,6145.0
2023-02-27 13:00:00,136.37,136.4,136.26,136.27,3286.0,126.6721,126.7,126.5699,126.5792,3286.0
2023-02-27 13:30:00,136.27,136.51,136.16,136.51,5153.0,126.5792,126.8022,126.4771,126.8022,5153.0
2023-02-27 14:00:00,136.41,136.68,136.3,136.46,3559.0,126.7093,126.9601,126.6071,126.7557,3559.0
2023-02-27 14:30:00,136.47,136.47,136.23,136.37,5291.0,126.765,126.765,126.5421,126.6721,5291.0
2023-02-27 15:00:00,136.36,136.37,136.0,136.19,18157.0,126.6628,126.6721,126.3284,126.5049,18157.0
2023-02-27 15:30:00,136.16,136.25,135.96,136.25,19039.0,126.4771,126.5607,126.2913,126.5607,19039.0
2023-02-28 09:30:00,136.11,136.54,135.95,136.1,12367.0,126.4306,126.83,126.282,126.4213,12367.0
2023-02-28 10:00:00,136.35,136.59,136.1,136.22,9190.0,126.6535,126.8765,126.4213,126.5328,9190.0
2023-02-28 10:30:00,136.2,136.41,136.05,136.08,14862.0,126.5142,126.7093,126.3749,126.4027,14862.0
2023-02-28 11:00:00,136.14,136.45,136.09,136.17,23019.0,126.4585,126.7464,126.412,126.4863,23019.0
2023-02-28 11:30:00,136.13,136.15,135.92,135.98,4911.0,126.4492,126.4678,126.2541,126.3099,4911.0
2023-02-28 12:00:00,136.0,136.23,135.98,136.07,4741.0,126.3284,126.5421,126.3099,126.3935,4741.0
2023-02-28 12:30:00,136.24,136.44,136.06,136.34,8685.0,126.5514,126.7371,126.3842,126.6443,8685.0
2023-02-28 13:00:00,136.27,136.51,136.27,136.36,2345.0,126.5792,126.8022,126.5792,126.6628,2345.0
2023-02-28 13:30:00,136.38,136.49,136.16,136.33,3743.0,126.6814,126.7836,126.4771,126.635,3743.0
2023-02-28 14:00:00,136.48,136.49,136.27,136.27,2271.0,126.7743,126.7836,126.5792,126.5792,2271.0
2023-02-28 14:30:00,136.23,136.34,136.14,136.14,4400.0,126.5421,126.6443,126.4585,126.4585,4400.0
2023-02-28 15:00:00,136.12,136.22,135.88,136.07,5440.0,126.4399,126.5328,126.217,126.3935,5440.0
2023-02-28 15:30:00,135.99,136.13,135.9,136.0,25389.0,126.3191,126.4492,126.2355,126.3284,25389.0
2023-03-01 09:30:00,136.66,137.49,136.65,137.16,12753.0,126.9415,127.7125,126.9322,127.4059,12753.0
2023-03-01 10:00:00,137.15,137.15,136.76,136.85,5364.0,127.3967,127.3967,127.0344,127.118,5364.0
2023-03-01 10:30:00,136.75,137.3,136.74,137.26,5502.0,127.0251,127.536,127.0158,127.4988,5502.0
2023-03-01 11:00:00,137.19,137.19,136.72,137.0,6180.0,127.4338,127.4338,126.9972,127.2573,6180.0
2023-03-01 11:30:00,137.07,137.07,136.87,136.96,9420.0,127.3223,127.3223,127.1366,127.2202,9420.0
2023-03-01 12:00:00,137.0,137.19,136.93,137.11,9048.0,127.2573,127.4338,127.1923,127.3595,9048.0
2023-03-01 12:30:00,137.07,137.14,137.01,137.05,2580.0,127.3223,127.3874,127.2666,127.3038,2580.0
2023-03-01 13:00:00,137.05,137.1,136.75,136.75,8871.0,127.3038,127.3502,127.0251,127.0251,8871.0
2023-03-01 13:30:00,136.8,136.87,136.66,136.73,7260.0,127.0715,127.1366,126.9415,127.0065,7260.0
2023-03-01 14:00:00,136.72,136.88,136.63,136.66,7788.0,126.9972,127.1459,126.9136,126.9415,7788.0
2023-03-01 14:30:00,136.62,136.73,136.55,136.73,4126.0,126.9043,127.0065,126.8393,127.0065,4126.0
2023-03-01 15:00:00,136.74,136.79,136.56,136.71,7535.0,127.0158,127.0623,126.8486,126.9879,7535.0
2023-03-01 15:30:00,136.68,136.73,136.5,136.53,15650.0,126.9601,127.0065,126.7929,126.8207,15650.0
2023-03-02 09:30:00,136.12,136.48,136.12,136.31,8214.0,126.4399,126.7743,126.4399,126.6164,8214.0
2023-03-02 10:00:00,136.36,136.5,136.08,136.33,5496.0,126.6628,126.7929,126.4027,126.635,5496.0
2023-03-02 10:30:00,136.45,136.75,136.44,136.63,6071.0,126.7464,127.0251,126.7371,126.9136,6071.0
2023-03-02 11:00:00,136.67,136.68,136.35,136.35,2980.0,126.9508,126.9601,126.6535,126.6535,2980.0
2023-03-02 11:30:00,136.42,136.52,136.39,136.47,1677.0,126.7186,126.8115,126.6907,126.765,1677.0
2023-03-02 12:00:00,136.52,136.54,136.16,136.36,6636.0,126.8115,126.83,126.4771,126.6628,6636.0
2023-03-02 12:30:00,136.45,136.48,136.3,136.41,7818.0,126.7464,126.7743,126.6071,126.7093,7818.0
2023-03-02 13:00:00,136.46,136.47,136.37,136.43,2547.0,126.7557,126.765,126.6721,126.7279,2547.0
2023-03-02 13:30:00,136.38,136.74,136.38,136.74,1719.0,126.6814,127.0158,126.6814,127.0158,1719.0
2023-03-02 14:00:00,136.89,136.94,136.75,136.94,2782.0,127.1551,127.2016,127.0251,127.2016,2782.0
2023-03-02 14:30:00,136.94,136.95,136.73,136.95,3847.0,127.2016,127.2109,127.0065,127.2109,3847.0
2023-03-02 15:00:00,136.94,137.19,136.86,137.06,9660.0,127.2016,127.4338,127.1273,127.3131,9660.0
2023-03-02 15:30:00,137.18,137.34,137.11,137.29,18714.0,127.4245,127.5731,127.3595,127.5267,18714.0
2023-03-03 09:30:00,138.57,139.39,138.4,139.17,26833.0,128.7157,129.4774,128.5578,129.273,26833.0
2023-03-03 10:00:00,139.12,139.63,138.85,139.63,8816.0,129.2266,129.7003,128.9758,129.7003,8816.0
2023-03-03 10:30:00,139.6,139.6,138.9,138.92,14491.0,129.6724,129.6724,129.0222,129.0408,14491.0
2023-03-03 11:00:00,139.05,139.37,138.98,139.25,7675.0,129.1615,129.4588,129.0965,129.3473,7675.0
2023-03-03 11:30:00,139.31,139.54,139.08,139.49,4298.0,129.403,129.6167,129.1894,129.5702,4298.0
2023-03-03 12:00:00,139.51,139.53,139.3,139.36,4796.0,129.5888,129.6074,129.3938,129.4495,4796.0
2023-03-03 12:30:00,139.4,139.55,139.35,139.54,4283.0,129.4866,129.626,129.4402,129.6167,4283.0
2023-03-03 13:00:00,139.5,139.65,139.5,139.58,4067.0,129.5795,129.7189,129.5795,129.6538,4067.0
2023-03-03 13:30:00,139.51,139.51,139.26,139.43,8929.0,129.5888,129.5888,129.3566,129.5145,8929.0
2023-03-03 14:00:00,139.4,139.67,139.36,139.57,7311.0,129.4866,129.7374,129.4495,129.6446,7311.0
2023-03-03 14:30:00,139.61,139.69,139.51,139.68,4627.0,129.6817,129.756,129.5888,129.7467,4627.0
2023-03-03 15:00:00,139.65,139.8,139.48,139.51,9305.0,129.7189,129.8582,129.561,129.5888,9305.0
2023-03-03 15:30:00,139.62,139.92,139.44,139.84,39150.0,129.691,129.9697,129.5238,129.8954,39150.0
2023-03-06 09:30:00,140.11,140.4,140.0,140.35,14109.0,130.1462,130.4155,130.044,130.3691,14109.0
2023-03-06 10:00:00,140.23,140.64,140.01,140.49,5763.0,130.2576,130.6385,130.0533,130.4991,5763.0
2023-03-06 10:30:00,140.43,140.55,140.27,140.35,5482.0,130.4434,130.5549,130.2948,130.3691,5482.0
2023-03-06 11:00:00,140.28,140.54,140.26,140.32,10327.0,130.3041,130.5456,130.2855,130.3412,10327.0
2023-03-06 11:30:00,140.33,140.6,140.17,140.22,13510.0,130.3505,130.6013,130.2019,130.2483,13510.0
2023-03-06 12:00:00,140.29,140.34,140.22,140.26,3651.0,130.3134,130.3598,130.2483,130.2855,3651.0
2023-03-06 12:30:00,140.26,140.42,140.15,140.25,20129.0,130.2855,130.4341,130.1833,130.2762,20129.0
2023-03-06 13:00:00,140.26,140.34,140.19,140.26,2696.0,130.2855,130.3598,130.2205,130.2855,2696.0
2023-03-06 13:30:00,140.24,140.24,140.06,140.06,4555.0,130.2669,130.2669,130.0997,130.0997,4555.0
2023-03-06 14:00:00,140.09,140.11,139.96,140.03,1979.0,130.1276,130.1462,130.0068,130.0718,1979.0
2023-03-06 14:30:00,140.04,140.09,139.99,140.06,6931.0,130.0811,130.1276,130.0347,130.0997,6931.0
2023-03-06 15:00:00,140.04,140.18,140.04,140.08,4416.0,130.0811,130.2112,130.0811,130.1183,4416.0
2023-03-06 15:30:00,140.11,140.23,140.08,140.08,12609.0,130.1462,130.2576,130.1183,130.1183,12609.0
2023-03-07 09:30:00,141.28,141.39,140.67,141.0,19014.0,131.2329,131.3351,130.6663,130.9729,19014.0
2023-03-07 10:00:00,140.98,140.98,139.6,140.02,9902.0,130.9543,130.9543,129.6724,130.0626,9902.0
2023-03-07 10:30:00,139.99,140.23,139.63,139.63,4787.0,130.0347,130.2576,129.7003,129.7003,4787.0
2023-03-07 11:00:00,139.69,139.8,139.37,139.48,3636.0,129.756,129.8582,129.4588,129.561,3636.0
2023-03-07 11:30:00,139.53,139.53,139.11,139.11,5558.0,129.6074,129.6074,129.2173,129.2173,5558.0
2023-03-07 12:00:00,139.11,139.5,139.07,139.5,2177.0,129.2173,129.5795,129.1801,129.5795,2177.0
2023-03-07 12:30:00,139.39,139.4,139.27,139.3,4202.0,129.4774,129.4866,129.3659,129.3938,4202.0
2023-03-07 13:00:00,139.29,139.29,139.06,139.13,6532.0,129.3845,129.3845,129.1708,129.2358,6532.0
2023-03-07 13:30:00,139.27,139.28,138.75,138.93,1815.0,129.3659,129.3752,128.8829,129.0501,1815.0
2023-03-07 14:00:00,139.05,139.12,138.95,139.06,4450.0,129.1615,129.2266,129.0686,129.1708,4450.0
2023-03-07 14:30:00,139.04,139.04,138.81,138.81,2805.0,129.1522,129.1522,128.9386,128.9386,2805.0
2023-03-07 15:00:00,138.82,139.21,138.82,139.0,5872.0,128.9479,129.3102,128.9479,129.1151,5872.0
2023-03-07 15:30:00,139.07,139.2,139.05,139.08,18023.0,129.1801,129.3009,129.1615,129.1894,18023.0
2023-03-08 09:30:00,139.49,139.63,139.22,139.49,7611.0,129.5702,129.7003,129.3194,129.5702,7611.0
2023-03-08 10:00:00,139.3,139.65,139.05,139.65,5429.0,129.3938,129.7189,129.1615,129.7189,5429.0
2023-03-08 10:30:00,139.59,139.83,139.42,139.49,3471.0,129.6631,129.8861,129.5052,129.5702,3471.0
2023-03-08 11:00:00,139.57,139.85,139.48,139.48,4870.0,129.6446,129.9046,129.561,129.561,4870.0
2023-03-08 11:30:00,139.43,139.81,139.43,139.57,3004.0,129.5145,129.8675,129.5145,129.6446,3004.0
2023-03-08 12:00:00,139.65,139.71,139.31,139.31,3393.0,129.7189,129.7746,129.403,129.403,3393.0
2023-03-08 12:30:00,139.35,139.47,139.18,139.2,3271.0,129.4402,129.5517,129.2823,129.3009,3271.0
2023-03-08 13:00:00,139.35,139.35,139.06,139.1,2997.0,129.4402,129.4402,129.1708,129.208,2997.0
2023-03-08 13:30:00,139.08,139.19,138.98,139.12,5107.0,129.1894,129.2916,129.0965,129.2266,5107.0
2023-03-08 14:00:00,139.08,139.38,139.08,139.38,2543.0,129.1894,129.4681,129.1894,129.4681,2543.0
2023-03-08 14:30:00,139.31,139.37,139.19,139.25,3471.0,129.403,129.4588,129.2916,129.3473,3471.0
2023-03-08 15:00:00,139.32,139.32,139.19,139.24,5159.0,129.4123,129.4123,129.2916,129.338,5159.0
2023-03-08 15:30:00,139.24,139.72,139.24,139.71,26636.0,129.338,129.7839,129.338,129.7746,26636.0
2023-03-09 09:30:00,140.18,140.47,140.0,140.47,5848.0,130.2112,130.4806,130.044,130.4806,5848.0
2023-03-09 10:00:00,140.46,140.68,139.89,140.11,5832.0,130.4713,130.6756,129.9418,130.1462,5832.0
2023-03-09 10:30:00,140.14,140.24,139.96,139.96,2092.0,130.174,130.2669,130.0068,130.0068,2092.0
2023-03-09 11:00:00,139.86,139.92,139.64,139.64,4601.0,129.9139,129.9697,129.7096,129.7096,4601.0
2023-03-09 11:30:00,139.78,139.78,139.49,139.49,3096.0,129.8396,129.8396,129.5702,129.5702,3096.0
2023-03-09 12:00:00,139.41,139.52,139.31,139.52,3823.0,129.4959,129.5981,129.403,129.5981,3823.0
2023-03-09 12:30:00,139.61,139.67,139.35,139.36,2589.0,129.6817,129.7374,129.4402,129.4495,2589.0
2023-03-09 13:00:00,139.47,139.66,139.12,139.12,7045.0,129.5517,129.7282,129.2266,129.2266,7045.0
2023-03-09 13:30:00,139.16,139.24,139.05,139.13,4118.0,129.2637,129.338,129.1615,129.2358,4118.0
2023-03-09 14:00:00,139.05,139.16,138.95,139.16,3232.0,129.1615,129.2637,129.0686,129.2637,3232.0
2023-03-09 14:30:00,139.05,139.11,138.76,138.77,2178.0,129.1615,129.2173,128.8922,128.9014,2178.0
2023-03-09 15:00:00,138.81,138.85,138.26,138.45,10256.0,128.9386,128.9758,128.4277,128.6042,10256.0
2023-03-09 15:30:00,138.28,138.75,138.28,138.53,41480.0,128.4463,128.8829,128.4463,128.6785,41480.0
2023-03-10 09:30:00,139.2,139.28,138.0,138.45,64003.0,129.3009,129.3752,128.1862,128.6042,64003.0
2023-03-10 10:00:00,138.63,139.16,138.6,138.9,6214.0,128.7714,129.2637,128.7435,129.0222,6214.0
2023-03-10 10:30:00,138.8,139.26,138.8,139.19,4918.0,128.9293,129.3566,128.9293,129.2916,4918.0
2023-03-10 11:00:00,139.27,139.27,138.88,139.09,1627.0,129.3659,129.3659,129.0036,129.1987,1627.0
2023-03-10 11:30:00,139.23,139.34,138.46,138.47,12680.0,129.3287,129.4309,128.6135,128.6228,12680.0
2023-03-10 12:00:00,138.53,138.54,138.27,138.35,5437.0,128.6785,128.6878,128.437,128.5113,5437.0
2023-03-10 12:30:00,138.35,138.71,138.23,138.23,7494.0,128.5113,128.8457,128.3998,128.3998,7494.0
2023-03-10 13:00:00,138.35,138.41,137.73,137.78,6654.0,128.5113,128.567,127.9354,127.9819,6654.0
2023-03-10 13:30:00,137.77,137.77,137.45,137.46,14373.0,127.9726,127.9726,127.6753,127.6846,14373.0
2023-03-10 14:00:00,137.5,138.25,137.46,137.63,5903.0,127.7218,128.4184,127.6846,127.8425,5903.0
2023-03-10 14:30:00,137.78,138.47,137.78,138.24,9009.0,127.9819,128.6228,127.9819,128.4091,9009.0
2023-03-10 15:00:00,138.24,138.32,137.93,138.15,8024.0,128.4091,128.4834,128.1212,128.3255,8024.0
2023-03-10 15:30:00,138.12,138.16,137.71,137.91,45427.0,128.2977,128.3348,127.9168,128.1026,45427.0
2023-03-13 09:30:00,136.19,137.47,136.19,137.45,20705.0,126.5049,127.6939,126.5049,127.6753,20705.0
2023-03-13 10:00:00,137.25,137.66,136.81,136.86,9446.0,127.4895,127.8704,127.0808,127.1273,9446.0
2023-03-13 10:30:00,136.86,137.55,136.86,137.44,7718.0,127.1273,127.7682,127.1273,127.666,7718.0
2023-03-13 11:00:00,137.42,137.7,137.22,137.7,10354.0,127.6475,127.9075,127.4617,127.9075,10354.0
2023-03-13 11:30:00,137.66,137.66,137.08,137.39,14109.0,127.8704,127.8704,127.3316,127.6196,14109.0
2023-03-13 12:00:00,137.43,137.73,137.34,137.43,6594.0,127.6567,127.9354,127.5731,127.6567,6594.0
2023-03-13 12:30:00,137.28,137.46,136.87,136.99,2238.0,127.5174,127.6846,127.1366,127.248,2238.0
2023-03-13 13:00:00,136.93,137.27,136.93,137.12,2610.0,127.1923,127.5081,127.1923,127.3688,2610.0
2023-03-13 13:30:00,137.09,137.66,137.01,137.65,4554.0,127.3409,127.8704,127.2666,127.8611,4554.0
2023-03-13 14:00:00,137.61,137.76,137.46,137.51,6629.0,127.8239,127.9633,127.6846,127.7311,6629.0
2023-03-13 14:30:00,137.49,137.73,137.33,137.55,3797.0,127.7125,127.9354,127.5639,127.7682,3797.0
2023-03-13 15:00:00,137.54,137.57,136.9,137.07,8610.0,127.7589,127.7868,127.1644,127.3223,8610.0
2023-03-13 15:30:00,137.15,137.45,137.03,137.13,32286.0,127.3967,127.6753,127.2852,127.3781,32286.0
2023-03-14 09:30:00,136.41,136.47,135.56,135.73,28821.0,126.7093,126.765,125.9197,126.0776,28821.0
2023-03-14 10:00:00,135.74,136.4,135.61,136.21,10090.0,126.0869,126.7,125.9662,126.5235,10090.0
2023-03-14 10:30:00,136.2,136.42,135.91,135.91,11486.0,126.5142,126.7186,126.2448,126.2448,11486.0
2023-03-14 11:00:00,135.92,136.46,135.9,136.33,7648.0,126.2541,126.7557,126.2355,126.635,7648.0
2023-03-14 11:30:00,136.33,136.42,136.1,136.41,3792.0,126.635,126.7186,126.4213,126.7093,3792.0
2023-03-14 12:00:00,136.15,136.54,136.11,136.3,8252.0,126.4678,126.83,126.4306,126.6071,8252.0
2023-03-14 12:30:00,136.47,136.47,136.17,136.25,2608.0,126.765,126.765,126.4863,126.5607,2608.0
2023-03-14 13:00:00,136.15,136.3,135.79,136.11,5541.0,126.4678,126.6071,126.1334,126.4306,5541.0
2023-03-14 13:30:00,136.13,136.21,135.79,135.98,7795.0,126.4492,126.5235,126.1334,126.3099,7795.0
2023-03-14 14:00:00,136.02,136.06,135.71,136.06,7129.0,126.347,126.3842,126.0591,126.3842,7129.0
2023-03-14 14:30:00,136.08,136.11,135.82,135.99,2869.0,126.4027,126.4306,126.1612,126.3191,2869.0
2023-03-14 15:00:00,135.86,136.01,135.6,136.01,9226.0,126.1984,126.3377,125.9569,126.3377,9226.0
2023-03-14 15:30:00,135.97,136.76,135.93,136.67,20169.0,126.3006,127.0344,126.2634,126.9508,20169.0
2023-03-15 09:30:00,135.0,135.0,133.36,133.38,24209.0,125.3995,125.3995,123.8762,123.8948,24209.0
2023-03-15 10:00:00,133.33,133.72,133.11,133.44,21093.0,123.8483,124.2106,123.644,123.9505,21093.0
2023-03-15 10:30:00,133.52,133.57,132.62,133.24,11043.0,124.0248,124.0712,123.1888,123.7647,11043.0
2023-03-15 11:00:00,133.26,133.59,133.12,133.3,5496.0,123.7833,124.0898,123.6532,123.8204,5496.0
2023-03-15 11:30:00,133.31,133.35,132.92,133.1,8075.0,123.8297,123.8669,123.4675,123.6347,8075.0
2023-03-15 12:00:00,133.1,133.1,132.42,132.66,11248.0,123.6347,123.6347,123.003,123.226,11248.0
2023-03-15 12:30:00,132.85,133.04,132.51,132.59,4172.0,123.4024,123.5789,123.0866,123.1609,4172.0
2023-03-15 13:00:00,132.65,132.97,132.57,132.75,6721.0,123.2167,123.5139,123.1424,123.3096,6721.0
2023-03-15 13:30:00,132.75,132.84,132.35,132.78,5721.0,123.3096,123.3932,122.938,123.3374,5721.0
2023-03-15 14:00:00,132.72,133.22,132.5,133.17,6502.0,123.2817,123.7461,123.0773,123.6997,6502.0
2023-03-15 14:30:00,133.21,133.48,133.08,133.29,8047.0,123.7368,123.9876,123.6161,123.8112,8047.0
2023-03-15 15:00:00,133.29,133.65,133.2,133.59,17319.0,123.8112,124.1456,123.7276,124.0898,17319.0
2023-03-15 15:30:00,133.59,133.68,133.18,133.59,25507.0,124.0898,124.1734,123.709,124.0898,25507.0
2023-03-16 09:30:00,134.03,134.84,133.77,134.57,9939.0,124.4985,125.2509,124.257,125.0001,9939.0
2023-03-16 10:00:00,134.64,134.81,134.21,134.64,4619.0,125.0651,125.2231,124.6657,125.0651,4619.0
2023-03-16 10:30:00,134.57,135.56,134.57,135.51,6265.0,125.0001,125.9197,125.0001,125.8733,6265.0
2023-03-16 11:00:00,135.62,135.65,135.2,135.5,8125.0,125.9755,126.0033,125.5853,125.864,8125.0
2023-03-16 11:30:00,135.47,135.7,135.25,135.62,5156.0,125.8361,126.0498,125.6318,125.9755,5156.0
2023-03-16 12:00:00,135.43,135.79,135.37,135.79,9010.0,125.799,126.1334,125.7432,126.1334,9010.0
2023-03-16 12:30:00,135.7,135.93,135.55,135.86,5912.0,126.0498,126.2634,125.9104,126.1984,5912.0
2023-03-16 13:00:00,135.91,136.03,135.73,135.9,2293.0,126.2448,126.3563,126.0776,126.2355,2293.0
2023-03-16 13:30:00,135.79,135.79,135.55,135.7,4326.0,126.1334,126.1334,125.9104,126.0498,4326.0
2023-03-16 14:00:00,135.68,135.7,135.49,135.68,9160.0,126.0312,126.0498,125.8547,126.0312,9160.0
2023-03-16 14:30:00,135.69,135.85,135.53,135.8,2743.0,126.0405,126.1891,125.8919,126.1427,2743.0
2023-03-16 15:00:00,135.88,136.03,135.78,135.97,6763.0,126.217,126.3563,126.1241,126.3006,6763.0
2023-03-16 15:30:00,135.93,135.96,135.66,135.89,25555.0,126.2634,126.2913,126.0126,126.2263,25555.0
2023-03-17 09:30:00,135.56,135.56,133.89,134.16,13935.0,125.9197,125.9197,124.3685,124.6193,13935.0
2023-03-17 10:00:00,134.6,134.63,133.72,133.84,11285.0,125.028,125.0559,124.2106,124.322,11285.0
2023-03-17 10:30:00,133.91,134.07,133.47,133.75,10249.0,124.3871,124.5357,123.9784,124.2384,10249.0
2023-03-17 11:00:00,133.73,133.76,133.29,133.34,9433.0,124.2199,124.2477,123.8112,123.8576,9433.0
2023-03-17 11:30:00,133.43,133.58,133.27,133.41,6374.0,123.9412,124.0805,123.7926,123.9226,6374.0
2023-03-17 12:00:00,133.49,133.81,133.33,133.58,8669.0,123.9969,124.2942,123.8483,124.0805,8669.0
2023-03-17 12:30:00,133.7,133.88,133.47,133.63,4087.0,124.192,124.3592,123.9784,124.127,4087.0
2023-03-17 13:00:00,133.51,133.81,133.5,133.72,3372.0,124.0155,124.2942,124.0062,124.2106,3372.0
2023-03-17 13:30:00,133.7,133.73,133.48,133.73,1858.0,124.192,124.2199,123.9876,124.2199,1858.0
2023-03-17 14:00:00,133.8,133.8,133.4,133.56,4023.0,124.2849,124.2849,123.9133,124.062,4023.0
2023-03-17 14:30:00,133.62,133.67,133.34,133.46,6279.0,124.1177,124.1641,123.8576,123.9691,6279.0
2023-03-17 15:00:00,133.39,133.77,133.37,133.71,7859.0,123.904,124.257,123.8855,124.2013,7859.0
2023-03-17 15:30:00,133.71,133.71,133.45,133.45,26960.0,124.2013,124.2013,123.9598,123.9598,26960.0
2023-03-20 09:30:00,133.65,135.16,133.55,135.01,11748.0,124.1456,125.5482,124.0527,125.4088,11748.0
2023-03-20 10:00:00,135.1,135.81,135.08,135.1,36407.0,125.4924,126.1519,125.4739,125.4924,36407.0
2023-03-20 10:30:00,135.19,135.3,134.97,135.14,15518.0,125.576,125.6782,125.3717,125.5296,15518.0
2023-03-20 11:00:00,135.11,135.4,134.91,135.1,34379.0,125.5017,125.7711,125.3159,125.4924,34379.0
2023-03-20 11:30:00,135.15,135.15,134.7,134.93,8398.0,125.5389,125.5389,125.1209,125.3345,8398.0
2023-03-20 12:00:00,134.85,134.85,134.3,134.48,11943.0,125.2602,125.2602,124.7493,124.9165,11943.0
2023-03-20 12:30:00,134.55,134.82,134.39,134.77,12077.0,124.9815,125.2323,124.8329,125.1859,12077.0
2023-03-20 13:00:00,134.75,134.98,134.71,134.91,4717.0,125.1673,125.381,125.1302,125.3159,4717.0
2023-03-20 13:30:00,134.98,135.04,134.79,134.85,3732.0,125.381,125.4367,125.2045,125.2602,3732.0
2023-03-20 14:00:00,134.83,135.08,134.83,134.92,4464.0,125.2416,125.4739,125.2416,125.3252,4464.0
2023-03-20 14:30:00,134.94,134.99,134.84,134.85,4670.0,125.3438,125.3903,125.2509,125.2602,4670.0
2023-03-20 15:00:00,134.87,135.08,134.8,134.99,21173.0,125.2788,125.4739,125.2138,125.3903,21173.0
2023-03-20 15:30:00,134.96,135.22,134.95,135.22,16039.0,125.3624,125.6039,125.3531,125.6039,16039.0
2023-03-21 09:30:00,135.2,136.17,135.18,135.63,17637.0,125.5853,126.4863,125.5667,125.9847,17637.0
2023-03-21 10:00:00,135.82,135.86,135.0,135.43,25968.0,126.1612,126.1984,125.3995,125.799,25968.0
2023-03-21 10:30:00,135.43,135.89,135.26,135.54,9920.0,125.799,126.2263,125.6411,125.9011,9920.0
2023-03-21 11:00:00,135.64,135.91,135.42,135.62,5138.0,125.994,126.2448,125.7897,125.9755,5138.0
2023-03-21 11:30:00,135.68,135.77,135.33,135.77,6625.0,126.0312,126.1148,125.7061,126.1148,6625.0
2023-03-21 12:00:00,135.64,135.91,135.55,135.91,6777.0,125.994,126.2448,125.9104,126.2448,6777.0
2023-03-21 12:30:00,135.87,135.98,135.68,135.87,4693.0,126.2077,126.3099,126.0312,126.2077,4693.0
2023-03-21 13:00:00,135.78,135.84,135.62,135.73,3628.0,126.1241,126.1798,125.9755,126.0776,3628.0
2023-03-21 13:30:00,135.74,135.74,135.51,135.51,4032.0,126.0869,126.0869,125.8733,125.8733,4032.0
2023-03-21 14:00:00,135.5,135.84,135.5,135.68,3794.0,125.864,126.1798,125.864,126.0312,3794.0
2023-03-21 14:30:00,135.7,135.72,135.57,135.67,3045.0,126.0498,126.0683,125.929,126.0219,3045.0
2023-03-21 15:00:00,135.78,135.82,135.63,135.72,8050.0,126.1241,126.1612,125.9847,126.0683,8050.0
2023-03-21 15:30:00,135.68,135.94,135.66,135.76,29306.0,126.0312,126.2727,126.0126,126.1055,29306.0
2023-03-22 09:30:00,136.07,136.29,135.64,135.97,6131.0,126.3935,126.5978,125.994,126.3006,6131.0
2023-03-22 10:00:00,136.06,136.36,135.94,136.22,7516.0,126.3842,126.6628,126.2727,126.5328,7516.0
2023-03-22 10:30:00,136.31,136.5,135.98,136.46,5079.0,126.6164,126.7929,126.3099,126.7557,5079.0
2023-03-22 11:00:00,136.52,136.72,136.32,136.72,7888.0,126.8115,126.9972,126.6257,126.9972,7888.0
2023-03-22 11:30:00,136.71,137.14,136.63,136.79,47304.0,126.9879,127.3874,126.9136,127.0623,47304.0
2023-03-22 12:00:00,136.72,136.86,136.57,136.72,8879.0,126.9972,127.1273,126.8579,126.9972,8879.0
2023-03-22 12:30:00,136.71,136.71,136.45,136.45,3879.0,126.9879,126.9879,126.7464,126.7464,3879.0
2023-03-22 13:00:00,136.44,136.64,136.36,136.63,10627.0,126.7371,126.9229,126.6628,126.9136,10627.0
2023-03-22 13:30:00,136.66,136.87,136.59,136.85,6052.0,126.9415,127.1366,126.8765,127.118,6052.0
2023-03-22 14:00:00,136.92,137.77,136.92,137.04,15391.0,127.183,127.9726,127.183,127.2945,15391.0
2023-03-22 14:30:00,137.13,137.69,136.7,136.84,11322.0,127.3781,127.8983,126.9787,127.1087,11322.0
2023-03-22 15:00:00,136.94,136.95,136.05,136.92,16354.0,127.2016,127.2109,126.3749,127.183,16354.0
2023-03-22 15:30:00,136.81,136.81,135.49,135.55,37547.0,127.0808,127.0808,125.8547,125.9104,37547.0
2023-03-23 09:30:00,136.62,136.93,136.24,136.78,3892.0,126.9043,127.1923,126.5514,127.053,3892.0
2023-03-23 10:00:00,136.9,136.98,136.63,136.84,5261.0,127.1644,127.2387,126.9136,127.1087,5261.0
2023-03-23 10:30:00,136.88,137.07,136.66,136.9,10247.0,127.1459,127.3223,126.9415,127.1644,10247.0
2023-03-23 11:00:00,136.96,137.03,136.77,136.84,5000.0,127.2202,127.2852,127.0437,127.1087,5000.0
2023-03-23 11:30:00,136.87,137.05,136.69,137.0,3654.0,127.1366,127.3038,126.9694,127.2573,3654.0
2023-03-23 12:00:00,137.1,137.1,136.79,136.93,3205.0,127.3502,127.3502,127.0623,127.1923,3205.0
2023-03-23 12:30:00,136.83,136.92,136.7,136.7,2345.0,127.0994,127.183,126.9787,126.9787,2345.0
2023-03-23 13:00:00,136.69,136.7,136.24,136.33,4714.0,126.9694,126.9787,126.5514,126.635,4714.0
2023-03-23 13:30:00,136.35,136.42,136.15,136.15,2246.0,126.6535,126.7186,126.4678,126.4678,2246.0
2023-03-23 14:00:00,136.23,136.25,135.73,135.8,4321.0,126.5421,126.5607,126.0776,126.1427,4321.0
2023-03-23 14:30:00,135.63,135.63,135.17,135.41,4727.0,125.9847,125.9847,125.5575,125.7804,4727.0
2023-03-23 15:00:00,135.53,135.84,135.18,135.39,6132.0,125.8919,126.1798,125.5667,125.7618,6132.0
2023-03-23 15:30:00,135.57,136.12,135.35,135.78,15790.0,125.929,126.4399,125.7247,126.1241,15790.0
2023-03-24 09:30:00,136.01,136.02,135.53,135.85,9007.0,126.3377,126.347,125.8919,126.1891,9007.0
2023-03-24 10:00:00,135.76,135.97,135.32,135.38,2883.0,126.1055,126.3006,125.6968,125.7525,2883.0
2023-03-24 10:30:00,135.71,135.71,135.21,135.49,2951.0,126.0591,126.0591,125.5946,125.8547,2951.0
2023-03-24 11:00:00,135.45,135.53,135.2,135.41,5810.0,125.8175,125.8919,125.5853,125.7804,5810.0
2023-03-24 11:30:00,135.29,135.8,135.29,135.78,11162.0,125.6689,126.1427,125.6689,126.1241,11162.0
2023-03-24 12:00:00,135.81,135.92,135.54,135.61,3571.0,126.1519,126.2541,125.9011,125.9662,3571.0
2023-03-24 12:30:00,135.69,135.98,135.65,135.98,4780.0,126.0405,126.3099,126.0033,126.3099,4780.0
2023-03-24 13:00:00,135.76,136.0,135.64,135.91,3188.0,126.1055,126.3284,125.994,126.2448,3188.0
2023-03-24 13:30:00,135.92,136.02,135.86,135.96,7628.0,126.2541,126.347,126.1984,126.2913,7628.0
2023-03-24 14:00:00,135.96,136.4,135.9,136.33,13778.0,126.2913,126.7,126.2355,126.635,13778.0
2023-03-24 14:30:00,136.34,136.35,136.23,136.24,944.0,126.6443,126.6535,126.5421,126.5514,944.0
2023-03-24 15:00:00,136.3,136.35,136.02,136.32,6546.0,126.6071,126.6535,126.347,126.6257,6546.0
2023-03-24 15:30:00,136.38,136.66,136.22,136.47,10725.0,126.6814,126.9415,126.5328,126.765,10725.0
2023-03-27 09:30:00,136.69,137.31,136.69,136.97,7523.0,126.9694,127.5453,126.9694,127.2295,7523.0
2023-03-27 10:00:00,137.06,137.12,136.6,136.7,3140.0,127.3131,127.3688,126.8858,126.9787,3140.0
2023-03-27 10:30:00,136.81,136.89,136.5,136.69,4726.0,127.0808,127.1551,126.7929,126.9694,4726.0
2023-03-27 11:00:00,136.61,136.72,136.43,136.55,2918.0,126.8951,126.9972,126.7279,126.8393,2918.0
2023-03-27 11:30:00,136.55,136.78,136.55,136.66,6399.0,126.8393,127.053,126.8393,126.9415,6399.0
2023-03-27 12:00:00,136.76,136.89,136.76,136.8,3095.0,127.0344,127.1551,127.0344,127.0715,3095.0
2023-03-27 12:30:00,136.84,136.93,136.68,136.81,3002.0,127.1087,127.1923,126.9601,127.0808,3002.0
2023-03-27 13:00:00,136.89,137.08,136.89,137.07,4069.0,127.1551,127.3316,127.1551,127.3223,4069.0
2023-03-27 13:30:00,136.98,137.16,136.98,137.03,2336.0,127.2387,127.4059,127.2387,127.2852,2336.0
2023-03-27 14:00:00,137.04,137.21,136.95,137.21,1392.0,127.2945,127.4524,127.2109,127.4524,1392.0
2023-03-27 14:30:00,137.19,137.27,137.07,137.19,3707.0,127.4338,127.5081,127.3223,127.4338,3707.0
2023-03-27 15:00:00,137.25,137.26,137.03,137.14,2888.0,127.4895,127.4988,127.2852,127.3874,2888.0
2023-03-27 15:30:00,137.2,137.23,136.8,136.95,27262.0,127.4431,127.471,127.0715,127.2109,27262.0
2023-03-28 09:30:00,137.41,138.5,137.11,138.1,30106.0,127.6382,128.6506,127.3595,128.2791,30106.0
2023-03-28 10:00:00,138.13,138.32,137.95,138.18,3701.0,128.307,128.4834,128.1398,128.3534,3701.0
2023-03-28 10:30:00,138.2,138.2,137.62,137.77,4829.0,128.372,128.372,127.8332,127.9726,4829.0
2023-03-28 11:00:00,137.71,137.87,137.7,137.71,8969.0,127.9168,128.0654,127.9075,127.9168,8969.0
2023-03-28 11:30:00,137.73,137.95,137.59,137.66,7242.0,127.9354,128.1398,127.8054,127.8704,7242.0
2023-03-28 12:00:00,137.78,137.82,137.48,137.48,7865.0,127.9819,128.019,127.7032,127.7032,7865.0
2023-03-28 12:30:00,137.55,137.7,137.51,137.68,12750.0,127.7682,127.9075,127.7311,127.889,12750.0
2023-03-28 13:00:00,137.71,137.72,137.45,137.55,2474.0,127.9168,127.9261,127.6753,127.7682,2474.0
2023-03-28 13:30:00,137.58,137.58,137.29,137.46,5848.0,127.7961,127.7961,127.5267,127.6846,5848.0
2023-03-28 14:00:00,137.4,137.81,137.4,137.68,9729.0,127.6289,128.0097,127.6289,127.889,9729.0
2023-03-28 14:30:00,137.74,137.86,137.63,137.82,3174.0,127.9447,128.0562,127.8425,128.019,3174.0
2023-03-28 15:00:00,137.85,137.92,137.64,137.65,4080.0,128.0469,128.1119,127.8518,127.8611,4080.0
2023-03-28 15:30:00,137.75,138.0,137.7,137.93,20217.0,127.954,128.1862,127.9075,128.1212,20217.0
2023-03-29 09:30:00,139.6,140.33,139.48,140.33,24134.0,129.6724,130.3505,129.561,130.3505,24134.0
2023-03-29 10:00:00,140.36,140.54,140.07,140.07,9207.0,130.3784,130.5456,130.109,130.109,9207.0
2023-03-29 10:30:00,140.07,140.16,139.64,139.76,8050.0,130.109,130.1926,129.7096,129.821,8050.0
2023-03-29 11:00:00,139.72,139.83,139.41,139.53,7555.0,129.7839,129.8861,129.4959,129.6074,7555.0
2023-03-29 11:30:00,139.5,139.69,139.45,139.66,8414.0,129.5795,129.756,129.5331,129.7282,8414.0
2023-03-29 12:00:00,139.61,139.77,139.61,139.73,6543.0,129.6817,129.8303,129.6817,129.7932,6543.0
2023-03-29 12:30:00,139.64,139.74,139.41,139.41,4008.0,129.7096,129.8025,129.4959,129.4959,4008.0
2023-03-29 13:00:00,139.41,139.64,139.41,139.63,3388.0,129.4959,129.7096,129.4959,129.7003,3388.0
2023-03-29 13:30:00,139.59,139.6,139.43,139.44,2678.0,129.6631,129.6724,129.5145,129.5238,2678.0
2023-03-29 14:00:00,139.37,139.45,139.33,139.39,3779.0,129.4588,129.5331,129.4216,129.4774,3779.0
2023-03-29 14:30:00,139.39,139.74,139.31,139.7,9922.0,129.4774,129.8025,129.403,129.7653,9922.0
2023-03-29 15:00:00,139.73,139.89,139.53,139.89,14336.0,129.7932,129.9418,129.6074,129.9418,14336.0
2023-03-29 15:30:00,139.84,139.9,139.6,139.66,16606.0,129.8954,129.9511,129.6724,129.7282,16606.0
2023-03-30 09:30:00,140.0,140.36,139.68,140.18,13432.0,132.3687,132.7091,132.0661,132.5389,13432.0
2023-03-30 10:00:00,140.06,140.06,139.35,139.79,16656.0,132.4254,132.4254,131.7541,132.1701,16656.0
2023-03-30 10:30:00,139.94,139.99,139.71,139.84,3873.0,132.3119,132.3592,132.0945,132.2174,3873.0
2023-03-30 11:00:00,139.75,139.97,139.68,139.87,9175.0,132.1323,132.3403,132.0661,132.2458,9175.0
2023-03-30 11:30:00,139.83,139.9,139.44,139.62,6290.0,132.2079,132.2741,131.8392,132.0094,6290.0
2023-03-30 12:00:00,139.63,139.66,139.48,139.66,6552.0,132.0188,132.0472,131.877,132.0472,6552.0
2023-03-30 12:30:00,139.59,139.79,139.44,139.72,7129.0,131.981,132.1701,131.8392,132.1039,7129.0
2023-03-30 13:00:00,139.66,139.72,139.53,139.56,3164.0,132.0472,132.1039,131.9243,131.9527,3164.0
2023-03-30 13:30:00,139.48,139.59,139.29,139.57,3633.0,131.877,131.981,131.6974,131.9621,3633.0
2023-03-30 14:00:00,139.58,139.77,139.56,139.77,2835.0,131.9716,132.1512,131.9527,132.1512,2835.0
2023-03-30 14:30:00,139.72,139.74,139.53,139.69,9857.0,132.1039,132.1228,131.9243,132.0756,9857.0
2023-03-30 15:00:00,139.66,139.82,139.55,139.65,16119.0,132.0472,132.1985,131.9432,132.0378,16119.0
2023-03-30 15:30:00,139.64,139.76,139.56,139.6,18362.0,132.0283,132.1418,131.9527,131.9905,18362.0
2023-03-31 09:30:00,140.99,141.58,140.89,141.22,10163.0,133.3047,133.8625,133.2102,133.5222,10163.0
2023-03-31 10:00:00,141.3,141.5,141.08,141.46,16742.0,133.5978,133.7869,133.3898,133.7491,16742.0
2023-03-31 10:30:00,141.43,141.59,141.26,141.26,6463.0,133.7207,133.872,133.56,133.56,6463.0
2023-03-31 11:00:00,141.41,141.58,141.41,141.56,7566.0,133.7018,133.8625,133.7018,133.8436,7566.0
2023-03-31 11:30:00,141.54,141.76,141.5,141.6,3664.0,133.8247,134.0327,133.7869,133.8815,3664.0
2023-03-31 12:00:00,141.61,141.64,141.54,141.61,7249.0,133.8909,133.9193,133.8247,133.8909,7249.0
2023-03-31 12:30:00,141.64,141.64,141.37,141.44,3311.0,133.9193,133.9193,133.664,133.7302,3311.0
2023-03-31 13:00:00,141.5,141.52,141.36,141.36,5597.0,133.7869,133.8058,133.6545,133.6545,5597.0
2023-03-31 13:30:00,141.36,141.36,141.26,141.3,5867.0,133.6545,133.6545,133.56,133.5978,5867.0
2023-03-31 14:00:00,141.37,141.48,141.17,141.27,4859.0,133.664,133.768,133.4749,133.5694,4859.0
2023-03-31 14:30:00,141.27,141.4,141.24,141.38,16917.0,133.5694,133.6924,133.5411,133.6735,16917.0
2023-03-31 15:00:00,141.33,141.62,141.33,141.56,8671.0,133.6262,133.9004,133.6262,133.8436,8671.0
2023-03-31 15:30:00,141.55,141.74,141.37,141.72,41184.0,133.8342,134.0138,133.664,133.9949,41184.0
2023-04-03 09:30:00,142.0,142.63,142.0,142.26,15523.0,134.2597,134.8553,134.2597,134.5055,15523.0
2023-04-03 10:00:00,142.48,142.56,142.33,142.54,5466.0,134.7135,134.7891,134.5717,134.7702,5466.0
2023-04-03 10:30:00,142.55,142.6,141.9,141.96,7157.0,134.7797,134.8269,134.1651,134.2218,7157.0
2023-04-03 11:00:00,141.96,142.02,141.79,141.94,7337.0,134.2218,134.2786,134.0611,134.2029,7337.0
2023-04-03 11:30:00,141.99,142.08,141.92,142.07,5786.0,134.2502,134.3353,134.184,134.3258,5786.0
2023-04-03 12:00:00,142.08,142.11,141.99,142.08,3654.0,134.3353,134.3637,134.2502,134.3353,3654.0
2023-04-03 12:30:00,142.08,142.08,141.82,141.82,2951.0,134.3353,134.3353,134.0895,134.0895,2951.0
2023-04-03 13:00:00,141.78,141.94,141.65,141.76,15970.0,134.0516,134.2029,133.9287,134.0327,15970.0
2023-04-03 13:30:00,141.72,141.84,141.64,141.7,5632.0,133.9949,134.1084,133.9193,133.976,5632.0
2023-04-03 14:00:00,141.72,141.96,141.72,141.9,4463.0,133.9949,134.2218,133.9949,134.1651,4463.0
2023-04-03 14:30:00,141.89,142.1,141.89,142.07,5580.0,134.1557,134.3542,134.1557,134.3258,5580.0
2023-04-03 15:00:00,142.07,142.2,142.0,142.12,16774.0,134.3258,134.4488,134.2597,134.3731,16774.0
2023-04-03 15:30:00,142.12,142.39,142.1,142.35,49315.0,134.3731,134.6284,134.3542,134.5906,49315.0
2023-04-04 09:30:00,143.04,143.05,142.5,142.5,13789.0,135.243,135.2524,134.7324,134.7324,13789.0
2023-04-04 10:00:00,142.49,142.9,142.3,142.5,12534.0,134.7229,135.1106,134.5433,134.7324,12534.0
2023-04-04 10:30:00,142.66,142.66,142.3,142.49,9862.0,134.8837,134.8837,134.5433,134.7229,9862.0
2023-04-04 11:00:00,142.28,142.31,142.0,142.21,7672.0,134.5244,134.5528,134.2597,134.4582,7672.0
2023-04-04 11:30:00,142.2,142.27,142.14,142.21,3944.0,134.4488,134.5149,134.392,134.4582,3944.0
2023-04-04 12:00:00,142.21,142.21,141.88,141.96,7870.0,134.4582,134.4582,134.1462,134.2218,7870.0
2023-04-04 12:30:00,142.04,142.17,141.85,142.17,8920.0,134.2975,134.4204,134.1178,134.4204,8920.0
2023-04-04 13:00:00,142.07,142.28,141.94,142.23,17317.0,134.3258,134.5244,134.2029,134.4771,17317.0
2023-04-04 13:30:00,142.21,142.3,142.09,142.1,5146.0,134.4582,134.5433,134.3447,134.3542,5146.0
2023-04-04 14:00:00,142.04,142.17,141.74,141.82,83877.0,134.2975,134.4204,134.0138,134.0895,83877.0
2023-04-04 14:30:00,141.75,141.93,141.67,141.83,7068.0,134.0233,134.1935,133.9476,134.0989,7068.0
2023-04-04 15:00:00,141.83,142.11,141.8,141.99,16618.0,134.0989,134.3637,134.0706,134.2502,16618.0
2023-04-04 15:30:00,141.94,142.21,141.84,142.15,39594.0,134.2029,134.4582,134.1084,134.4015,39594.0
2023-04-05 09:30:00,140.55,140.84,140.33,140.84,16423.0,132.8887,133.1629,132.6807,133.1629,16423.0
2023-04-05 10:00:00,141.19,141.19,140.35,140.36,7437.0,133.4938,133.4938,132.6996,132.7091,7437.0
2023-04-05 10:30:00,140.34,140.43,140.2,140.27,4579.0,132.6901,132.7752,132.5578,132.624,4579.0
2023-04-05 11:00:00,140.24,140.47,140.19,140.35,3714.0,132.5956,132.8131,132.5483,132.6996,3714.0
2023-04-05 11:30:00,140.47,140.59,140.34,140.53,9285.0,132.8131,132.9265,132.6901,132.8698,9285.0
2023-04-05 12:00:00,140.47,140.5,140.3,140.32,7182.0,132.8131,132.8414,132.6523,132.6712,7182.0
2023-04-05 12:30:00,140.33,140.44,140.26,140.27,2061.0,132.6807,132.7847,132.6145,132.624,2061.0
2023-04-05 13:00:00,140.44,140.62,140.38,140.48,3967.0,132.7847,132.9549,132.728,132.8225,3967.0
2023-04-05 13:30:00,140.51,140.52,140.37,140.48,5886.0,132.8509,132.8603,132.7185,132.8225,5886.0
2023-04-05 14:00:00,140.51,140.64,140.47,140.58,4307.0,132.8509,132.9738,132.8131,132.9171,4307.0
2023-04-05 14:30:00,140.54,140.72,140.17,140.25,29553.0,132.8792,133.0494,132.5294,132.605,29553.0
2023-04-05 15:00:00,140.32,140.53,140.25,140.49,7638.0,132.6712,132.8698,132.605,132.832,7638.0
2023-04-05 15:30:00,140.5,140.65,140.34,140.41,29924.0,132.8414,132.9832,132.6901,132.7563,29924.0
2023-04-06 09:30:00,139.19,139.19,138.21,138.51,20941.0,131.6028,131.6028,130.6762,130.9599,20941.0
2023-04-06 10:00:00,138.63,139.15,138.52,138.82,7846.0,131.0734,131.565,130.9693,131.253,7846.0
2023-04-06 10:30:00,138.89,139.19,138.81,138.92,4409.0,131.3192,131.6028,131.2435,131.3475,4409.0
2023-04-06 11:00:00,138.87,139.17,138.78,138.95,8208.0,131.3003,131.5839,131.2152,131.3759,8208.0
2023-04-06 11:30:00,138.95,139.06,138.85,139.02,8118.0,131.3759,131.4799,131.2814,131.4421,8118.0
2023-04-06 12:00:00,139.09,139.15,139.04,139.06,4598.0,131.5083,131.565,131.461,131.4799,4598.0
2023-04-06 12:30:00,139.03,139.2,138.95,139.04,5083.0,131.4515,131.6123,131.3759,131.461,5083.0
2023-04-06 13:00:00,139.11,139.18,139.08,139.09,4905.0,131.5272,131.5934,131.4988,131.5083,4905.0
2023-04-06 13:30:00,139.11,139.28,139.08,139.15,5446.0,131.5272,131.6879,131.4988,131.565,5446.0
2023-04-06 14:00:00,139.2,139.29,139.15,139.26,5278.0,131.6123,131.6974,131.565,131.669,5278.0
2023-04-06 14:30:00,139.27,139.37,139.21,139.25,5600.0,131.6785,131.773,131.6217,131.6596,5600.0
2023-04-06 15:00:00,139.25,139.29,139.13,139.18,21951.0,131.6596,131.6974,131.5461,131.5934,21951.0
2023-04-06 15:30:00,139.18,139.23,138.87,138.87,20543.0,131.5934,131.6406,131.3003,131.3003,20543.0
2023-04-10 09:30:00,138.53,138.65,137.16,137.16,28679.0,130.9788,131.0923,129.6835,129.6835,28679.0
2023-04-10 10:00:00,137.14,137.55,137.06,137.18,9524.0,129.6646,130.0522,129.5889,129.7024,9524.0
2023-04-10 10:30:00,137.17,137.38,137.1,137.12,7079.0,129.6929,129.8915,129.6268,129.6457,7079.0
2023-04-10 11:00:00,137.22,137.42,137.1,137.18,12921.0,129.7402,129.9293,129.6268,129.7024,12921.0
2023-04-10 11:30:00,137.18,137.19,137.02,137.07,12439.0,129.7024,129.7118,129.5511,129.5984,12439.0
2023-04-10 12:00:00,137.15,137.15,136.89,137.08,7983.0,129.674,129.674,129.4282,129.6078,7983.0
2023-04-10 12:30:00,137.18,137.48,137.15,137.34,6283.0,129.7024,129.986,129.674,129.8537,6283.0
2023-04-10 13:00:00,137.37,137.46,137.3,137.43,7630.0,129.882,129.9671,129.8158,129.9388,7630.0
2023-04-10 13:30:00,137.44,137.48,137.35,137.48,19697.0,129.9482,129.986,129.8631,129.986,19697.0
2023-04-10 14:00:00,137.42,137.59,137.41,137.47,12958.0,129.9293,130.09,129.9199,129.9766,12958.0
2023-04-10 14:30:00,137.48,137.76,137.42,137.69,17627.0,129.986,130.2508,129.9293,130.1846,17627.0
2023-04-10 15:00:00,137.69,137.81,137.67,137.75,14030.0,130.1846,130.298,130.1657,130.2413,14030.0
2023-04-10 15:30:00,137.76,138.01,137.69,138.01,49854.0,130.2508,130.4871,130.1846,130.4871,49854.0
2023-04-11 09:30:00,137.54,137.92,137.23,137.56,22391.0,130.0428,130.4021,129.7497,130.0617,22391.0
2023-04-11 10:00:00,137.65,137.79,137.45,137.72,12214.0,130.1468,130.2791,129.9577,130.213,12214.0
2023-04-11 10:30:00,137.71,137.73,137.36,137.46,5146.0,130.2035,130.2224,129.8726,129.9671,5146.0
2023-04-11 11:00:00,137.46,137.68,137.46,137.61,7241.0,129.9671,130.1751,129.9671,130.109,7241.0
2023-04-11 11:30:00,137.6,137.79,137.58,137.72,2651.0,130.0995,130.2791,130.0806,130.213,2651.0
2023-04-11 12:00:00,137.79,137.84,137.61,137.71,7782.0,130.2791,130.3264,130.109,130.2035,7782.0
2023-04-11 12:30:00,137.72,137.72,137.6,137.69,7273.0,130.213,130.213,130.0995,130.1846,7273.0
2023-04-11 13:00:00,137.69,137.78,137.68,137.74,5243.0,130.1846,130.2697,130.1751,130.2319,5243.0
2023-04-11 13:30:00,137.78,137.99,137.7,137.99,12205.0,130.2697,130.4682,130.194,130.4682,12205.0
2023-04-11 14:00:00,137.96,138.04,137.82,137.94,4429.0,130.4399,130.5155,130.3075,130.421,4429.0
2023-04-11 14:30:00,137.97,137.98,137.74,137.83,13338.0,130.4493,130.4588,130.2319,130.317,13338.0
2023-04-11 15:00:00,137.77,137.99,137.74,137.85,9713.0,130.2602,130.4682,130.2319,130.3359,9713.0
2023-04-11 15:30:00,137.88,137.88,137.51,137.58,52609.0,130.3642,130.3642,130.0144,130.0806,52609.0
2023-04-12 09:30:00,137.57,137.8,137.08,137.22,23573.0,130.0711,130.2886,129.6078,129.7402,23573.0
2023-04-12 10:00:00,137.25,137.54,137.08,137.17,7858.0,129.7686,130.0428,129.6078,129.6929,7858.0
2023-04-12 10:30:00,137.13,137.13,136.58,136.58,15389.0,129.6551,129.6551,129.1351,129.1351,15389.0
2023-04-12 11:00:00,136.64,136.67,136.31,136.52,7760.0,129.1918,129.2202,128.8798,129.0784,7760.0
2023-04-12 11:30:00,136.55,136.79,136.46,136.62,11824.0,129.1067,129.3336,129.0216,129.1729,11824.0
2023-04-12 12:00:00,136.69,136.88,136.63,136.83,5147.0,129.2391,129.4187,129.1824,129.3715,5147.0
2023-04-12 12:30:00,136.82,136.91,136.75,136.89,8230.0,129.362,129.4471,129.2958,129.4282,8230.0
2023-04-12 13:00:00,136.85,136.95,136.77,136.77,3963.0,129.3904,129.4849,129.3147,129.3147,3963.0
2023-04-12 13:30:00,136.82,136.86,136.72,136.82,4651.0,129.362,129.3998,129.2675,129.362,4651.0
2023-04-12 14:00:00,136.9,137.0,136.68,136.75,5197.0,129.4377,129.5322,129.2296,129.2958,5197.0
2023-04-12 14:30:00,136.71,136.71,136.54,136.68,5342.0,129.258,129.258,129.0973,129.2296,5342.0
2023-04-12 15:00:00,136.66,136.68,136.48,136.5,12681.0,129.2107,129.2296,129.0405,129.0595,12681.0
2023-04-12 15:30:00,136.52,136.69,136.42,136.42,21801.0,129.0784,129.2391,128.9838,128.9838,21801.0
2023-04-13 09:30:00,137.05,137.05,136.31,136.43,15285.0,129.5795,129.5795,128.8798,128.9933,15285.0
2023-04-13 10:00:00,136.54,136.77,136.3,136.67,10817.0,129.0973,129.3147,128.8704,129.2202,10817.0
2023-04-13 10:30:00,136.57,136.86,136.41,136.75,6986.0,129.1256,129.3998,128.9744,129.2958,6986.0
2023-04-13 11:00:00,136.75,137.2,136.75,137.1,10063.0,129.2958,129.7213,129.2958,129.6268,10063.0
2023-04-13 11:30:00,137.12,137.25,137.05,137.25,4806.0,129.6457,129.7686,129.5795,129.7686,4806.0
2023-04-13 12:00:00,137.18,137.37,137.13,137.34,12069.0,129.7024,129.882,129.6551,129.8537,12069.0
2023-04-13 12:30:00,137.37,137.37,137.04,137.32,10628.0,129.882,129.882,129.57,129.8348,10628.0
2023-04-13 13:00:00,137.28,137.49,137.19,137.31,12806.0,129.7969,129.9955,129.7118,129.8253,12806.0
2023-04-13 13:30:00,137.34,137.37,137.24,137.3,5718.0,129.8537,129.882,129.7591,129.8158,5718.0
2023-04-13 14:00:00,137.32,137.41,137.26,137.31,5707.0,129.8348,129.9199,129.778,129.8253,5707.0
2023-04-13 14:30:00,137.34,137.35,137.18,137.21,9078.0,129.8537,129.8631,129.7024,129.7308,9078.0
2023-04-13 15:00:00,137.21,137.29,137.17,137.23,8599.0,129.7308,129.8064,129.6929,129.7497,8599.0
2023-04-13 15:30:00,137.22,137.29,137.1,137.29,31214.0,129.7402,129.8064,129.6268,129.8064,31214.0
2023-04-14 09:30:00,136.48,137.12,136.48,136.98,18262.0,129.0405,129.6457,129.0405,129.5133,18262.0
2023-04-14 10:00:00,136.82,136.83,136.29,136.33,12343.0,129.362,129.3715,128.8609,128.8987,12343.0
2023-04-14 10:30:00,136.3,136.48,136.2,136.32,4516.0,128.8704,129.0405,128.7758,128.8893,4516.0
2023-04-14 11:00:00,136.33,136.36,136.1,136.13,5036.0,128.8987,128.9271,128.6813,128.7096,5036.0
2023-04-14 11:30:00,136.21,136.22,135.89,136.1,7124.0,128.7853,128.7947,128.4827,128.6813,7124.0
2023-04-14 12:00:00,136.02,136.11,135.84,135.93,10477.0,128.6056,128.6907,128.4354,128.5205,10477.0
2023-04-14 12:30:00,135.92,135.95,135.62,135.63,11016.0,128.5111,128.5394,128.2274,128.2369,11016.0
2023-04-14 13:00:00,135.67,135.94,135.66,135.81,7463.0,128.2747,128.53,128.2652,128.4071,7463.0
2023-04-14 13:30:00,135.74,135.79,135.62,135.75,7037.0,128.3409,128.3882,128.2274,128.3503,7037.0
2023-04-14 14:00:00,135.73,136.03,135.73,135.99,5399.0,128.3314,128.6151,128.3314,128.5773,5399.0
2023-04-14 14:30:00,135.99,136.13,135.93,136.08,4652.0,128.5773,128.7096,128.5205,128.6624,4652.0
2023-04-14 15:00:00,136.11,136.12,135.8,136.02,15538.0,128.6907,128.7002,128.3976,128.6056,15538.0
2023-04-14 15:30:00,136.02,136.22,135.94,135.94,45648.0,128.6056,128.7947,128.53,128.53,45648.0
2023-04-17 09:30:00,136.71,137.29,136.66,137.29,19100.0,129.258,129.8064,129.2107,129.8064,19100.0
2023-04-17 10:00:00,137.34,137.42,137.05,137.15,10088.0,129.8537,129.9293,129.5795,129.674,10088.0
2023-04-17 10:30:00,137.11,137.26,136.95,137.07,7030.0,129.6362,129.778,129.4849,129.5984,7030.0
2023-04-17 11:00:00,137.06,137.12,136.96,137.0,6134.0,129.5889,129.6457,129.4944,129.5322,6134.0
2023-04-17 11:30:00,136.9,137.04,136.79,136.97,5796.0,129.4377,129.57,129.3336,129.5038,5796.0
2023-04-17 12:00:00,136.96,137.16,136.91,137.09,9388.0,129.4944,129.6835,129.4471,129.6173,9388.0
2023-04-17 12:30:00,137.1,137.15,137.02,137.1,5604.0,129.6268,129.674,129.5511,129.6268,5604.0
2023-04-17 13:00:00,137.04,137.27,136.99,137.22,6999.0,129.57,129.7875,129.5227,129.7402,6999.0
2023-04-17 13:30:00,137.23,137.31,137.12,137.12,3770.0,129.7497,129.8253,129.6457,129.6457,3770.0
2023-04-17 14:00:00,137.13,137.26,137.13,137.19,4321.0,129.6551,129.778,129.6551,129.7118,4321.0
2023-04-17 14:30:00,137.25,137.46,137.25,137.44,7139.0,129.7686,129.9671,129.7686,129.9482,7139.0
2023-04-17 15:00:00,137.43,137.67,137.42,137.63,12719.0,129.9388,130.1657,129.9293,130.1279,12719.0
2023-04-17 15:30:00,137.62,137.79,137.41,137.75,58089.0,130.1184,130.2791,129.9199,130.2413,58089.0
2023-04-18 09:30:00,137.09,137.34,136.82,136.83,20762.0,129.6173,129.8537,129.362,129.3715,20762.0
2023-04-18 10:00:00,136.86,136.99,136.69,136.77,8599.0,129.3998,129.5227,129.2391,129.3147,8599.0
2023-04-18 10:30:00,136.77,136.99,136.62,136.72,6152.0,129.3147,129.5227,129.1729,129.2675,6152.0
2023-04-18 11:00:00,136.81,136.82,136.63,136.73,5334.0,129.3526,129.362,129.1824,129.2769,5334.0
2023-04-18 11:30:00,136.78,136.88,136.64,136.66,4511.0,129.3242,129.4187,129.1918,129.2107,4511.0
2023-04-18 12:00:00,136.73,136.85,136.65,136.85,3796.0,129.2769,129.3904,129.2013,129.3904,3796.0
2023-04-18 12:30:00,136.85,136.89,136.74,136.81,3295.0,129.3904,129.4282,129.2864,129.3526,3295.0
2023-04-18 13:00:00,136.81,136.84,136.7,136.75,2950.0,129.3526,129.3809,129.2486,129.2958,2950.0
2023-04-18 13:30:00,136.74,136.9,136.74,136.77,5678.0,129.2864,129.4377,129.2864,129.3147,5678.0
2023-04-18 14:00:00,136.75,136.78,136.68,136.68,4781.0,129.2958,129.3242,129.2296,129.2296,4781.0
2023-04-18 14:30:00,136.67,136.74,136.56,136.66,5683.0,129.2202,129.2864,129.1162,129.2107,5683.0
2023-04-18 15:00:00,136.65,136.91,136.63,136.77,19716.0,129.2013,129.4471,129.1824,129.3147,19716.0
2023-04-18 15:30:00,136.79,137.04,136.76,137.04,23100.0,129.3336,129.57,129.3053,129.57,23100.0
2023-04-19 09:30:00,135.9,135.9,134.79,134.86,24855.0,128.4922,128.4922,127.4427,127.5089,24855.0
2023-04-19 10:00:00,134.85,135.26,134.85,135.08,10672.0,127.4994,127.887,127.4994,127.7169,10672.0
2023-04-19 10:30:00,135.08,135.29,135.05,135.22,6844.0,127.7169,127.9154,127.6885,127.8492,6844.0
2023-04-19 11:00:00,135.19,135.25,135.06,135.21,5241.0,127.8209,127.8776,127.698,127.8398,5241.0
2023-04-19 11:30:00,135.23,135.28,135.07,135.15,5072.0,127.8587,127.906,127.7074,127.783,5072.0
2023-04-19 12:00:00,135.13,135.26,135.11,135.26,5599.0,127.7641,127.887,127.7452,127.887,5599.0
2023-04-19 12:30:00,135.26,135.26,135.15,135.18,2074.0,127.887,127.887,127.783,127.8114,2074.0
2023-04-19 13:00:00,135.21,135.41,135.13,135.14,5565.0,127.8398,128.0289,127.7641,127.7736,5565.0
2023-04-19 13:30:00,135.14,135.34,135.12,135.28,13014.0,127.7736,127.9627,127.7547,127.906,13014.0
2023-04-19 14:00:00,135.33,135.39,135.2,135.24,4136.0,127.9532,128.01,127.8303,127.8681,4136.0
2023-04-19 14:30:00,135.25,135.34,135.18,135.24,4482.0,127.8776,127.9627,127.8114,127.8681,4482.0
2023-04-19 15:00:00,135.27,135.44,135.27,135.33,5930.0,127.8965,128.0572,127.8965,127.9532,5930.0
2023-04-19 15:30:00,135.29,135.33,135.16,135.2,28848.0,127.9154,127.9532,127.7925,127.8303,28848.0
2023-04-20 09:30:00,134.0,134.13,133.26,133.31,86881.0,126.6957,126.8186,125.9961,126.0433,86881.0
2023-04-20 10:00:00,133.26,134.15,133.11,134.1,28636.0,125.9961,126.8376,125.8542,126.7903,28636.0
2023-04-20 10:30:00,134.11,134.41,134.06,134.13,13894.0,126.7997,127.0834,126.7525,126.8186,13894.0
2023-04-20 11:00:00,134.09,134.12,133.75,133.87,19156.0,126.7808,126.8092,126.4594,126.5728,19156.0
2023-04-20 11:30:00,133.88,133.97,133.8,133.83,8026.0,126.5823,126.6674,126.5066,126.535,8026.0
2023-04-20 12:00:00,133.8,133.84,133.7,133.78,14457.0,126.5066,126.5445,126.4121,126.4877,14457.0
2023-04-20 12:30:00,133.78,133.86,133.72,133.8,10090.0,126.4877,126.5634,126.431,126.5066,10090.0
2023-04-20 13:00:00,133.81,133.89,133.76,133.85,18342.0,126.5161,126.5917,126.4688,126.5539,18342.0
2023-04-20 13:30:00,133.85,133.86,133.63,133.68,8502.0,126.5539,126.5634,126.3459,126.3932,8502.0
2023-04-20 14:00:00,133.69,133.69,133.47,133.53,16586.0,126.4026,126.4026,126.1946,126.2514,16586.0
2023-04-20 14:30:00,133.44,133.45,133.09,133.23,28630.0,126.1663,126.1757,125.8353,125.9677,28630.0
2023-04-20 15:00:00,133.26,133.35,133.02,133.19,19144.0,125.9961,126.0812,125.7691,125.9299,19144.0
2023-04-20 15:30:00,133.26,133.86,133.26,133.75,40971.0,125.9961,126.5634,125.9961,126.4594,40971.0
2023-04-21 09:30:00,134.42,134.42,133.39,133.56,26158.0,127.0928,127.0928,126.119,126.2797,26158.0
2023-04-21 10:00:00,133.55,134.15,133.55,134.12,5608.0,126.2703,126.8376,126.2703,126.8092,5608.0
2023-04-21 10:30:00,134.07,134.1,133.62,133.81,4878.0,126.7619,126.7903,126.3364,126.5161,4878.0
2023-04-21 11:00:00,133.81,134.04,133.8,134.03,7165.0,126.5161,126.7336,126.5066,126.7241,7165.0
2023-04-21 11:30:00,134.0,134.16,133.93,134.1,2491.0,126.6957,126.847,126.6295,126.7903,2491.0
2023-04-21 12:00:00,134.07,134.27,134.06,134.16,4916.0,126.7619,126.951,126.7525,126.847,4916.0
2023-04-21 12:30:00,134.17,134.36,134.17,134.29,6584.0,126.8565,127.0361,126.8565,126.9699,6584.0
2023-04-21 13:00:00,134.36,134.43,134.3,134.34,4668.0,127.0361,127.1023,126.9794,127.0172,4668.0
2023-04-21 13:30:00,134.37,134.67,134.37,134.67,6408.0,127.0456,127.3292,127.0456,127.3292,6408.0
2023-04-21 14:00:00,134.67,134.78,134.65,134.72,3019.0,127.3292,127.4332,127.3103,127.3765,3019.0
2023-04-21 14:30:00,134.73,134.73,134.56,134.66,3486.0,127.3859,127.3859,127.2252,127.3198,3486.0
2023-04-21 15:00:00,134.67,134.72,134.58,134.72,3045.0,127.3292,127.3765,127.2441,127.3765,3045.0
2023-04-21 15:30:00,134.72,134.79,134.61,134.75,13430.0,127.3765,127.4427,127.2725,127.4048,13430.0
2023-04-24 09:30:00,134.05,134.46,133.89,134.46,19907.0,126.743,127.1307,126.5917,127.1307,19907.0
2023-04-24 10:00:00,134.33,134.71,134.33,134.66,7997.0,127.0077,127.367,127.0077,127.3198,7997.0
2023-04-24 10:30:00,134.78,134.94,134.62,134.66,9080.0,127.4332,127.5845,127.2819,127.3198,9080.0
2023-04-24 11:00:00,134.62,134.82,134.61,134.7,5887.0,127.2819,127.471,127.2725,127.3576,5887.0
2023-04-24 11:30:00,134.69,134.8,134.51,134.52,9564.0,127.3481,127.4521,127.1779,127.1874,9564.0
2023-04-24 12:00:00,134.66,134.78,134.49,134.74,45969.0,127.3198,127.4332,127.159,127.3954,45969.0
2023-04-24 12:30:00,134.74,134.84,134.68,134.74,3711.0,127.3954,127.4899,127.3387,127.3954,3711.0
2023-04-24 13:00:00,134.77,134.78,134.47,134.58,12349.0,127.4238,127.4332,127.1401,127.2441,12349.0
2023-04-24 13:30:00,134.67,134.76,134.64,134.76,3203.0,127.3292,127.4143,127.3008,127.4143,3203.0
2023-04-24 14:00:00,134.77,134.86,134.72,134.72,2490.0,127.4238,127.5089,127.3765,127.3765,2490.0
2023-04-24 14:30:00,134.81,134.88,134.71,134.79,4804.0,127.4616,127.5278,127.367,127.4427,4804.0
2023-04-24 15:00:00,134.84,134.87,134.7,134.73,7315.0,127.4899,127.5183,127.3576,127.3859,7315.0
2023-04-24 15:30:00,134.71,134.97,134.69,134.88,20215.0,127.367,127.6129,127.3481,127.5278,20215.0
2023-04-25 09:30:00,134.75,134.94,134.04,134.23,16137.0,127.4048,127.5845,126.7336,126.9132,16137.0
2023-04-25 10:00:00,134.2,134.36,133.91,133.97,6328.0,126.8848,127.0361,126.6106,126.6674,6328.0
2023-04-25 10:30:00,134.01,134.24,134.01,134.06,11931.0,126.7052,126.9226,126.7052,126.7525,11931.0
2023-04-25 11:00:00,134.05,134.31,134.05,134.15,8043.0,126.743,126.9888,126.743,126.8376,8043.0
2023-04-25 11:30:00,134.14,134.24,134.03,134.13,6782.0,126.8281,126.9226,126.7241,126.8186,6782.0
2023-04-25 12:00:00,134.06,134.11,133.96,134.04,9735.0,126.7525,126.7997,126.6579,126.7336,9735.0
2023-04-25 12:30:00,134.04,134.09,133.95,133.95,3559.0,126.7336,126.7808,126.6485,126.6485,3559.0
2023-04-25 13:00:00,133.99,134.07,133.6,133.67,9371.0,126.6863,126.7619,126.3175,126.3837,9371.0
2023-04-25 13:30:00,133.62,133.67,133.53,133.56,5551.0,126.3364,126.3837,126.2514,126.2797,5551.0
2023-04-25 14:00:00,133.55,133.67,133.46,133.67,7390.0,126.2703,126.3837,126.1852,126.3837,7390.0
2023-04-25 14:30:00,133.63,133.68,133.53,133.55,19527.0,126.3459,126.3932,126.2514,126.2703,19527.0
2023-04-25 15:00:00,133.55,133.79,133.53,133.72,9660.0,126.2703,126.4972,126.2514,126.431,9660.0
2023-04-25 15:30:00,133.72,133.82,133.51,133.51,26448.0,126.431,126.5255,126.2324,126.2324,26448.0
2023-04-26 09:30:00,134.49,134.96,134.49,134.82,15009.0,127.159,127.6034,127.159,127.471,15009.0
2023-04-26 10:00:00,134.79,134.99,134.45,134.68,13712.0,127.4427,127.6318,127.1212,127.3387,13712.0
2023-04-26 10:30:00,134.79,134.9,134.66,134.8,7826.0,127.4427,127.5467,127.3198,127.4521,7826.0
2023-04-26 11:00:00,134.77,134.93,134.7,134.74,7190.0,127.4238,127.575,127.3576,127.3954,7190.0
2023-04-26 11:30:00,134.77,134.91,134.75,134.83,4582.0,127.4238,127.5561,127.4048,127.4805,4582.0
2023-04-26 12:00:00,134.87,134.95,134.63,134.65,9138.0,127.5183,127.5939,127.2914,127.3103,9138.0
2023-04-26 12:30:00,134.64,134.67,134.53,134.62,4153.0,127.3008,127.3292,127.1968,127.2819,4153.0
2023-04-26 13:00:00,134.65,134.66,134.4,134.49,17274.0,127.3103,127.3198,127.0739,127.159,17274.0
2023-04-26 13:30:00,134.5,134.62,134.28,134.28,4681.0,127.1685,127.2819,126.9605,126.9605,4681.0
2023-04-26 14:00:00,134.32,134.33,134.16,134.33,6320.0,126.9983,127.0077,126.847,127.0077,6320.0
2023-04-26 14:30:00,134.32,134.32,134.1,134.12,4761.0,126.9983,126.9983,126.7903,126.8092,4761.0
2023-04-26 15:00:00,134.09,134.17,133.96,134.03,6438.0,126.7808,126.8565,126.6579,126.7241,6438.0
2023-04-26 15:30:00,134.05,134.15,133.87,134.11,56157.0,126.743,126.8376,126.5728,126.7997,56157.0
2023-04-27 09:30:00,135.76,137.11,135.76,136.8,35548.0,128.3598,129.6362,128.3598,129.3431,35548.0
2023-04-27 10:00:00,136.91,136.98,136.51,136.7,12631.0,129.4471,129.5133,129.0689,129.2486,12631.0
2023-04-27 10:30:00,136.72,136.75,136.43,136.44,7591.0,129.2675,129.2958,128.9933,129.0027,7591.0
2023-04-27 11:00:00,136.44,136.91,136.4,136.84,17016.0,129.0027,129.4471,128.9649,129.3809,17016.0
2023-04-27 11:30:00,136.81,137.02,136.8,137.02,9542.0,129.3526,129.5511,129.3431,129.5511,9542.0
2023-04-27 12:00:00,136.94,137.13,136.8,137.11,10105.0,129.4755,129.6551,129.3431,129.6362,10105.0
2023-04-27 12:30:00,137.09,137.25,136.76,137.23,14128.0,129.6173,129.7686,129.3053,129.7497,14128.0
2023-04-27 13:00:00,137.23,137.51,137.2,137.41,10732.0,129.7497,130.0144,129.7213,129.9199,10732.0
2023-04-27 13:30:00,137.42,137.67,137.39,137.53,10788.0,129.9293,130.1657,129.9009,130.0333,10788.0
2023-04-27 14:00:00,137.53,137.73,137.5,137.71,13304.0,130.0333,130.2224,130.0049,130.2035,13304.0
2023-04-27 14:30:00,137.68,137.82,137.64,137.82,6874.0,130.1751,130.3075,130.1373,130.3075,6874.0
2023-04-27 15:00:00,137.8,137.84,137.53,137.53,7496.0,130.2886,130.3264,130.0333,130.0333,7496.0
2023-04-27 15:30:00,137.53,137.59,137.26,137.56,40555.0,130.0333,130.09,129.778,130.0617,40555.0
2023-04-28 09:30:00,136.62,136.84,136.29,136.7,17070.0,129.1729,129.3809,128.8609,129.2486,17070.0
2023-04-28 10:00:00,136.69,137.24,136.59,137.13,12676.0,129.2391,129.7591,129.1446,129.6551,12676.0
2023-04-28 10:30:00,137.1,137.23,136.77,136.96,9953.0,129.6268,129.7497,129.3147,129.4944,9953.0
2023-04-28 11:00:00,136.79,137.09,136.71,136.91,4517.0,129.3336,129.6173,129.258,129.4471,4517.0
2023-04-28 11:30:00,136.96,137.14,136.79,137.04,7966.0,129.4944,129.6646,129.3336,129.57,7966.0
2023-04-28 12:00:00,137.07,137.27,137.03,137.21,13096.0,129.5984,129.7875,129.5606,129.7308,13096.0
2023-04-28 12:30:00,137.21,137.3,137.05,137.18,9872.0,129.7308,129.8158,129.5795,129.7024,9872.0
2023-04-28 13:00:00,137.16,137.25,137.07,137.24,6907.0,129.6835,129.7686,129.5984,129.7591,6907.0
2023-04-28 13:30:00,137.24,137.3,137.07,137.14,7375.0,129.7591,129.8158,129.5984,129.6646,7375.0
2023-04-28 14:00:00,137.18,137.25,136.94,136.95,5393.0,129.7024,129.7686,129.4755,129.4849,5393.0
2023-04-28 14:30:00,136.92,137.04,136.85,137.02,12112.0,129.4566,129.57,129.3904,129.5511,12112.0
2023-04-28 15:00:00,137.04,137.12,136.93,136.98,11893.0,129.57,129.6457,129.466,129.5133,11893.0
2023-04-28 15:30:00,137.02,137.34,136.98,137.34,55315.0,129.5511,129.8537,129.5133,129.8537,55315.0
2023-05-01 09:30:00,137.33,137.6,137.19,137.39,14473.0,129.8442,130.0995,129.7118,129.9009,14473.0
2023-05-01 10:00:00,137.09,137.34,136.9,137.07,4525.0,129.6173,129.8537,129.4377,129.5984,4525.0
2023-05-01 10:30:00,137.09,137.26,136.95,137.14,4661.0,129.6173,129.778,129.4849,129.6646,4661.0
2023-05-01 11:00:00,137.24,137.25,136.75,136.85,3470.0,129.7591,129.7686,129.2958,129.3904,3470.0
2023-05-01 11:30:00,136.79,136.89,136.74,136.85,2499.0,129.3336,129.4282,129.2864,129.3904,2499.0
2023-05-01 12:00:00,136.9,136.96,136.87,136.95,6066.0,129.4377,129.4944,129.4093,129.4849,6066.0
2023-05-01 12:30:00,137.1,137.11,136.88,136.98,1888.0,129.6268,129.6362,129.4187,129.5133,1888.0
2023-05-01 13:00:00,136.97,136.99,136.88,136.88,2464.0,129.5038,129.5227,129.4187,129.4187,2464.0
2023-05-01 13:30:00,136.82,136.94,136.76,136.92,3557.0,129.362,129.4755,129.3053,129.4566,3557.0
2023-05-01 14:00:00,136.95,136.96,136.84,136.89,5184.0,129.4849,129.4944,129.3809,129.4282,5184.0
2023-05-01 14:30:00,136.96,136.96,136.6,136.76,3038.0,129.4944,129.4944,129.154,129.3053,3038.0
2023-05-01 15:00:00,136.81,136.81,136.65,136.69,4421.0,129.3526,129.3526,129.2013,129.2391,4421.0
2023-05-01 15:30:00,136.69,136.78,136.55,136.7,20552.0,129.2391,129.3242,129.1067,129.2486,20552.0
2023-05-02 09:30:00,135.3,135.37,134.92,134.92,12120.0,127.9249,127.9911,127.5656,127.5656,12120.0
2023-05-02 10:00:00,135.06,135.42,134.5,134.54,14653.0,127.698,128.0383,127.1685,127.2063,14653.0
2023-05-02 10:30:00,134.43,134.76,134.34,134.4,11934.0,127.1023,127.4143,127.0172,127.0739,11934.0
2023-05-02 11:00:00,134.34,134.58,134.25,134.42,11042.0,127.0172,127.2441,126.9321,127.0928,11042.0
2023-05-02 11:30:00,134.44,134.67,134.34,134.52,13084.0,127.1117,127.3292,127.0172,127.1874,13084.0
2023-05-02 12:00:00,134.57,134.75,134.42,134.75,3533.0,127.2347,127.4048,127.0928,127.4048,3533.0
2023-05-02 12:30:00,134.69,134.82,134.67,134.74,3362.0,127.3481,127.471,127.3292,127.3954,3362.0
2023-05-02 13:00:00,134.75,134.89,134.74,134.81,9110.0,127.4048,127.5372,127.3954,127.4616,9110.0
2023-05-02 13:30:00,134.8,135.08,134.79,135.03,5026.0,127.4521,127.7169,127.4427,127.6696,5026.0
2023-05-02 14:00:00,135.0,135.01,134.64,134.8,4283.0,127.6412,127.6507,127.3008,127.4521,4283.0
2023-05-02 14:30:00,134.75,135.0,134.71,134.93,3861.0,127.4048,127.6412,127.367,127.575,3861.0
2023-05-02 15:00:00,134.93,135.27,134.91,135.23,8493.0,127.575,127.8965,127.5561,127.8587,8493.0
2023-05-02 15:30:00,135.14,135.3,135.03,135.25,19315.0,127.7736,127.9249,127.6696,127.8776,19315.0
2023-05-03 09:30:00,135.91,135.91,135.31,135.55,18097.0,128.5016,128.5016,127.9343,128.1612,18097.0
2023-05-03 10:00:00,135.55,136.05,135.54,136.05,17128.0,128.1612,128.634,128.1518,128.634,17128.0
2023-05-03 10:30:00,136.03,136.28,135.98,136.15,19161.0,128.6151,128.8514,128.5678,128.7285,19161.0
2023-05-03 11:00:00,136.24,136.27,135.89,135.89,6533.0,128.8136,128.842,128.4827,128.4827,6533.0
2023-05-03 11:30:00,135.94,136.03,135.75,135.97,5501.0,128.53,128.6151,128.3503,128.5583,5501.0
2023-05-03 12:00:00,135.99,136.14,135.95,136.06,9495.0,128.5773,128.7191,128.5394,128.6434,9495.0
2023-05-03 12:30:00,136.1,136.1,135.83,135.94,4911.0,128.6813,128.6813,128.426,128.53,4911.0
2023-05-03 13:00:00,135.99,136.18,135.99,136.14,4286.0,128.5773,128.7569,128.5773,128.7191,4286.0
2023-05-03 13:30:00,136.14,136.18,135.91,135.99,4558.0,128.7191,128.7569,128.5016,128.5773,4558.0
2023-05-03 14:00:00,135.9,136.29,135.75,136.07,6586.0,128.4922,128.8609,128.3503,128.6529,6586.0
2023-05-03 14:30:00,135.97,136.43,135.56,135.96,13661.0,128.5583,128.9933,128.1707,128.5489,13661.0
2023-05-03 15:00:00,136.05,136.28,135.61,135.69,17341.0,128.634,128.8514,128.218,128.2936,17341.0
2023-05-03 15:30:00,135.65,135.88,135.54,135.61,45913.0,128.2558,128.4733,128.1518,128.218,45913.0
2023-05-04 09:30:00,135.2,135.52,135.0,135.43,17811.0,127.8303,128.1329,127.6412,128.0478,17811.0
2023-05-04 10:00:00,135.43,135.63,135.31,135.56,10958.0,128.0478,128.2369,127.9343,128.1707,10958.0
2023-05-04 10:30:00,135.57,135.69,135.13,135.3,31640.0,128.1802,128.2936,127.7641,127.9249,31640.0
2023-05-04 11:00:00,135.36,135.48,135.08,135.22,10973.0,127.9816,128.0951,127.7169,127.8492,10973.0
2023-05-04 11:30:00,135.22,135.31,135.13,135.18,6423.0,127.8492,127.9343,127.7641,127.8114,6423.0
2023-05-04 12:00:00,135.19,135.56,135.08,135.44,12142.0,127.8209,128.1707,127.7169,128.0572,12142.0
2023-05-04 12:30:00,135.47,135.59,135.32,135.55,4681.0,128.0856,128.1991,127.9438,128.1612,4681.0
2023-05-04 13:00:00,135.56,135.77,135.46,135.59,5770.0,128.1707,128.3692,128.0761,128.1991,5770.0
2023-05-04 13:30:00,135.63,135.7,135.44,135.44,2735.0,128.2369,128.3031,128.0572,128.0572,2735.0
2023-05-04 14:00:00,135.47,135.47,135.19,135.19,9276.0,128.0856,128.0856,127.8209,127.8209,9276.0
2023-05-04 14:30:00,135.19,135.24,135.13,135.24,7069.0,127.8209,127.8681,127.7641,127.8681,7069.0
2023-05-04 15:00:00,135.28,135.41,135.04,135.15,8230.0,127.906,128.0289,127.679,127.783,8230.0
2023-05-04 15:30:00,135.19,135.32,134.88,134.9,17799.0,127.8209,127.9438,127.5278,127.5467,17799.0
2023-05-05 09:30:00,135.98,136.61,135.73,136.49,23048.0,128.5678,129.1635,128.3314,129.05,23048.0
2023-05-05 10:00:00,136.53,137.03,136.51,136.51,13515.0,129.0878,129.5606,129.0689,129.0689,13515.0
2023-05-05 10:30:00,136.69,137.0,136.66,136.94,10286.0,129.2391,129.5322,129.2107,129.4755,10286.0
2023-05-05 11:00:00,136.97,137.38,136.95,137.38,15396.0,129.5038,129.8915,129.4849,129.8915,15396.0
2023-05-05 11:30:00,137.38,137.43,137.2,137.4,6837.0,129.8915,129.9388,129.7213,129.9104,6837.0
2023-05-05 12:00:00,137.42,137.42,137.31,137.34,3435.0,129.9293,129.9293,129.8253,129.8537,3435.0
2023-05-05 12:30:00,137.36,137.55,137.31,137.55,7178.0,129.8726,130.0522,129.8253,130.0522,7178.0
2023-05-05 13:00:00,137.6,137.61,137.5,137.52,4164.0,130.0995,130.109,130.0049,130.0239,4164.0
2023-05-05 13:30:00,137.55,137.6,137.49,137.5,10456.0,130.0522,130.0995,129.9955,130.0049,10456.0
2023-05-05 14:00:00,137.53,137.68,137.52,137.68,2927.0,130.0333,130.1751,130.0239,130.1751,2927.0
2023-05-05 14:30:00,137.7,137.9,137.7,137.88,4155.0,130.194,130.3831,130.194,130.3642,4155.0
2023-05-05 15:00:00,137.85,137.94,137.75,137.83,4018.0,130.3359,130.421,130.2413,130.317,4018.0
2023-05-05 15:30:00,137.82,137.83,137.53,137.54,16516.0,130.3075,130.317,130.0333,130.0428,16516.0
2023-05-08 09:30:00,137.85,138.2,137.47,137.57,15413.0,130.3359,130.6668,129.9766,130.0711,15413.0
2023-05-08 10:00:00,137.62,137.71,137.47,137.47,5639.0,130.1184,130.2035,129.9766,129.9766,5639.0
2023-05-08 10:30:00,137.58,137.76,137.58,137.73,6510.0,130.0806,130.2508,130.0806,130.2224,6510.0
2023-05-08 11:00:00,137.73,137.76,137.58,137.6,4017.0,130.2224,130.2508,130.0806,130.0995,4017.0
2023-05-08 11:30:00,137.57,137.68,137.53,137.65,5268.0,130.0711,130.1751,130.0333,130.1468,5268.0
2023-05-08 12:00:00,137.57,137.64,137.53,137.6,8632.0,130.0711,130.1373,130.0333,130.0995,8632.0
2023-05-08 12:30:00,137.59,137.6,137.5,137.51,6881.0,130.09,130.0995,130.0049,130.0144,6881.0
2023-05-08 13:00:00,137.52,137.54,137.29,137.49,5143.0,130.0239,130.0428,129.8064,129.9955,5143.0
2023-05-08 13:30:00,137.5,137.65,137.47,137.65,6788.0,130.0049,130.1468,129.9766,130.1468,6788.0
2023-05-08 14:00:00,137.64,137.64,137.35,137.5,3618.0,130.1373,130.1373,129.8631,130.0049,3618.0
2023-05-08 14:30:00,137.55,137.64,137.51,137.58,4811.0,130.0522,130.1373,130.0144,130.0806,4811.0
2023-05-08 15:00:00,137.55,137.63,137.44,137.53,5815.0,130.0522,130.1279,129.9482,130.0333,5815.0
2023-05-08 15:30:00,137.58,137.81,137.58,137.8,16933.0,130.0806,130.298,130.0806,130.2886,16933.0
2023-05-09 09:30:00,141.44,141.76,141.04,141.28,54765.0,133.7302,134.0327,133.352,133.5789,54765.0
2023-05-09 10:00:00,141.3,141.47,140.58,140.74,20325.0,133.5978,133.7585,132.9171,133.0683,20325.0
2023-05-09 10:30:00,140.76,140.99,140.71,140.86,15292.0,133.0872,133.3047,133.04,133.1818,15292.0
2023-05-09 11:00:00,140.78,140.9,140.7,140.75,11241.0,133.1062,133.2196,133.0305,133.0778,11241.0
2023-05-09 11:30:00,140.74,140.87,140.65,140.67,11767.0,133.0683,133.1913,132.9832,133.0022,11767.0
2023-05-09 12:00:00,140.67,140.85,140.67,140.81,4503.0,133.0022,133.1723,133.0022,133.1345,4503.0
2023-05-09 12:30:00,140.8,140.88,140.64,140.71,6476.0,133.1251,133.2007,132.9738,133.04,6476.0
2023-05-09 13:00:00,140.71,140.87,140.67,140.87,8223.0,133.04,133.1913,133.0022,133.1913,8223.0
2023-05-09 13:30:00,140.85,141.02,140.79,141.02,6410.0,133.1723,133.3331,133.1156,133.3331,6410.0
2023-05-09 14:00:00,141.04,141.07,140.87,140.92,11853.0,133.352,133.3803,133.1913,133.2385,11853.0
2023-05-09 14:30:00,140.9,140.96,140.8,140.85,12298.0,133.2196,133.2763,133.1251,133.1723,12298.0
2023-05-09 15:00:00,140.86,140.93,140.84,140.9,10849.0,133.1818,133.248,133.1629,133.2196,10849.0
2023-05-09 15:30:00,140.9,140.98,140.8,140.88,49320.0,133.2196,133.2953,133.1251,133.2007,49320.0
2023-05-10 09:30:00,143.94,144.11,143.02,143.96,52362.0,136.0939,136.2546,135.2241,136.1128,52362.0
2023-05-10 10:00:00,143.98,144.23,143.75,143.83,18369.0,136.1317,136.3681,135.9143,135.9899,18369.0
2023-05-10 10:30:00,143.87,143.99,143.03,143.64,24451.0,136.0277,136.1412,135.2335,135.8103,24451.0
2023-05-10 11:00:00,143.65,144.03,143.54,143.94,32235.0,135.8197,136.179,135.7157,136.0939,32235.0
2023-05-10 11:30:00,143.96,144.1,143.69,143.85,20950.0,136.1128,136.2452,135.8575,136.0088,20950.0
2023-05-10 12:00:00,143.75,143.76,143.53,143.68,16198.0,135.9143,135.9237,135.7063,135.8481,16198.0
2023-05-10 12:30:00,143.7,143.7,143.44,143.47,10470.0,135.867,135.867,135.6212,135.6495,10470.0
2023-05-10 13:00:00,143.49,143.59,143.29,143.29,13985.0,135.6684,135.763,135.4793,135.4793,13985.0
2023-05-10 13:30:00,143.27,143.45,143.16,143.35,11892.0,135.4604,135.6306,135.3564,135.5361,11892.0
2023-05-10 14:00:00,143.39,143.53,143.25,143.5,10279.0,135.5739,135.7063,135.4415,135.6779,10279.0
2023-05-10 14:30:00,143.47,143.7,143.45,143.5,17338.0,135.6495,135.867,135.6306,135.6779,17338.0
2023-05-10 15:00:00,143.52,143.67,143.38,143.6,16328.0,135.6968,135.8386,135.5644,135.7724,16328.0
2023-05-10 15:30:00,143.6,143.72,143.41,143.59,38756.0,135.7724,135.8859,135.5928,135.763,38756.0
2023-05-11 09:30:00,141.91,142.44,141.43,141.5,23154.0,134.1746,134.6757,133.7207,133.7869,23154.0
2023-05-11 10:00:00,141.57,141.78,141.25,141.57,23477.0,133.8531,134.0516,133.5505,133.8531,23477.0
2023-05-11 10:30:00,141.56,141.88,141.5,141.88,16248.0,133.8436,134.1462,133.7869,134.1462,16248.0
2023-05-11 11:00:00,141.85,142.0,141.59,142.0,7639.0,134.1178,134.2597,133.872,134.2597,7639.0
2023-05-11 11:30:00,142.1,142.1,141.83,141.89,7250.0,134.3542,134.3542,134.0989,134.1557,7250.0
2023-05-11 12:00:00,141.97,141.97,141.79,141.91,11249.0,134.2313,134.2313,134.0611,134.1746,11249.0
2023-05-11 12:30:00,141.96,142.15,141.94,142.15,3523.0,134.2218,134.4015,134.2029,134.4015,3523.0
2023-05-11 13:00:00,142.09,142.22,142.08,142.13,13734.0,134.3447,134.4677,134.3353,134.3826,13734.0
2023-05-11 13:30:00,142.11,142.25,141.91,142.0,8895.0,134.3637,134.496,134.1746,134.2597,8895.0
2023-05-11 14:00:00,141.99,142.18,141.92,142.13,6492.0,134.2502,134.4298,134.184,134.3826,6492.0
2023-05-11 14:30:00,142.1,142.41,142.09,142.41,4817.0,134.3542,134.6473,134.3447,134.6473,4817.0
2023-05-11 15:00:00,142.39,142.43,142.31,142.33,7254.0,134.6284,134.6662,134.5528,134.5717,7254.0
2023-05-11 15:30:00,142.3,142.68,142.27,142.65,25768.0,134.5433,134.9026,134.5149,134.8742,25768.0
2023-05-12 09:30:00,144.2,144.85,144.0,144.54,18230.0,136.3397,136.9543,136.1506,136.6612,18230.0
2023-05-12 10:00:00,144.34,144.44,143.86,144.0,16714.0,136.4721,136.5667,136.0183,136.1506,16714.0
2023-05-12 10:30:00,143.94,144.11,143.71,143.72,8358.0,136.0939,136.2546,135.8764,135.8859,8358.0
2023-05-12 11:00:00,143.78,143.87,143.39,143.4,12553.0,135.9426,136.0277,135.5739,135.5833,12553.0
2023-05-12 11:30:00,143.39,143.49,143.15,143.49,5848.0,135.5739,135.6684,135.347,135.6684,5848.0
2023-05-12 12:00:00,143.44,143.46,143.15,143.26,6360.0,135.6212,135.6401,135.347,135.451,6360.0
2023-05-12 12:30:00,143.19,143.28,142.78,143.0,11651.0,135.3848,135.4699,134.9971,135.2051,11651.0
2023-05-12 13:00:00,143.04,143.15,142.97,143.14,4005.0,135.243,135.347,135.1768,135.3375,4005.0
2023-05-12 13:30:00,143.1,143.1,142.93,142.99,5786.0,135.2997,135.2997,135.139,135.1957,5786.0
2023-05-12 14:00:00,142.99,143.08,142.91,142.99,11579.0,135.1957,135.2808,135.1201,135.1957,11579.0
2023-05-12 14:30:00,142.93,143.0,142.82,142.96,7011.0,135.139,135.2051,135.035,135.1673,7011.0
2023-05-12 15:00:00,142.97,143.24,142.96,143.08,14602.0,135.1768,135.4321,135.1673,135.2808,14602.0
2023-05-12 15:30:00,143.07,143.33,143.01,143.26,40640.0,135.2713,135.5172,135.2146,135.451,40640.0
2023-05-15 09:30:00,141.89,141.89,141.28,141.42,27128.0,134.1557,134.1557,133.5789,133.7113,27128.0
2023-05-15 10:00:00,141.47,141.66,141.3,141.46,17901.0,133.7585,133.9382,133.5978,133.7491,17901.0
2023-05-15 10:30:00,141.46,141.85,141.46,141.66,12423.0,133.7491,134.1178,133.7491,133.9382,12423.0
2023-05-15 11:00:00,141.74,141.99,141.73,141.93,9489.0,134.0138,134.2502,134.0044,134.1935,9489.0
2023-05-15 11:30:00,141.99,142.0,141.75,141.87,7045.0,134.2502,134.2597,134.0233,134.1367,7045.0
2023-05-15 12:00:00,141.88,142.05,141.78,142.04,6456.0,134.1462,134.3069,134.0516,134.2975,6456.0
2023-05-15 12:30:00,142.07,142.28,141.93,142.26,5372.0,134.3258,134.5244,134.1935,134.5055,5372.0
2023-05-15 13:00:00,142.26,142.38,142.2,142.2,4778.0,134.5055,134.6189,134.4488,134.4488,4778.0
2023-05-15 13:30:00,142.13,142.27,141.95,142.24,6206.0,134.3826,134.5149,134.2124,134.4866,6206.0
2023-05-15 14:00:00,142.25,142.35,142.19,142.25,6280.0,134.496,134.5906,134.4393,134.496,6280.0
2023-05-15 14:30:00,142.27,142.36,142.21,142.3,4233.0,134.5149,134.6,134.4582,134.5433,4233.0
2023-05-15 15:00:00,142.3,142.4,142.25,142.32,12375.0,134.5433,134.6379,134.496,134.5622,12375.0
2023-05-15 15:30:00,142.3,142.41,142.27,142.37,24989.0,134.5433,134.6473,134.5149,134.6095,24989.0
2023-05-16 09:30:00,141.59,141.68,141.27,141.34,12459.0,133.872,133.9571,133.5694,133.6356,12459.0
2023-05-16 10:00:00,141.32,141.45,141.0,141.45,6714.0,133.6167,133.7396,133.3142,133.7396,6714.0
2023-05-16 10:30:00,141.37,141.52,141.21,141.45,6070.0,133.664,133.8058,133.5127,133.7396,6070.0
2023-05-16 11:00:00,141.45,141.72,141.4,141.64,5643.0,133.7396,133.9949,133.6924,133.9193,5643.0
2023-05-16 11:30:00,141.69,141.71,141.36,141.52,4235.0,133.9666,133.9855,133.6545,133.8058,4235.0
2023-05-16 12:00:00,141.47,141.66,141.45,141.64,3563.0,133.7585,133.9382,133.7396,133.9193,3563.0
2023-05-16 12:30:00,141.64,141.64,141.5,141.53,2448.0,133.9193,133.9193,133.7869,133.8153,2448.0
2023-05-16 13:00:00,141.53,141.54,141.44,141.44,3700.0,133.8153,133.8247,133.7302,133.7302,3700.0
2023-05-16 13:30:00,141.42,141.6,141.39,141.55,5201.0,133.7113,133.8815,133.6829,133.8342,5201.0
2023-05-16 14:00:00,141.53,141.56,141.26,141.26,23038.0,133.8153,133.8436,133.56,133.56,23038.0
2023-05-16 14:30:00,141.3,141.4,141.3,141.4,1746.0,133.5978,133.6924,133.5978,133.6924,1746.0
2023-05-16 15:00:00,141.31,141.42,141.27,141.31,5257.0,133.6073,133.7113,133.5694,133.6073,5257.0
2023-05-16 15:30:00,141.32,141.34,141.03,141.18,10903.0,133.6167,133.6356,133.3425,133.4844,10903.0
2023-05-17 09:30:00,141.13,141.47,141.13,141.22,6263.0,133.4371,133.7585,133.4371,133.5222,6263.0
2023-05-17 10:00:00,141.23,141.55,141.21,141.55,5927.0,133.5316,133.8342,133.5127,133.8342,5927.0
2023-05-17 10:30:00,141.47,141.6,141.43,141.47,4371.0,133.7585,133.8815,133.7207,133.7585,4371.0
2023-05-17 11:00:00,141.57,141.73,141.43,141.43,2608.0,133.8531,134.0044,133.7207,133.7207,2608.0
2023-05-17 11:30:00,141.56,141.66,141.43,141.58,1751.0,133.8436,133.9382,133.7207,133.8625,1751.0
2023-05-17 12:00:00,141.72,141.79,141.62,141.76,5455.0,133.9949,134.0611,133.9004,134.0327,5455.0
2023-05-17 12:30:00,141.69,142.04,141.69,141.95,4616.0,133.9666,134.2975,133.9666,134.2124,4616.0
2023-05-17 13:00:00,142.02,142.14,141.91,142.06,5907.0,134.2786,134.392,134.1746,134.3164,5907.0
2023-05-17 13:30:00,142.11,142.18,141.94,142.04,7670.0,134.3637,134.4298,134.2029,134.2975,7670.0
2023-05-17 14:00:00,142.11,142.12,141.94,141.97,4034.0,134.3637,134.3731,134.2029,134.2313,4034.0
2023-05-17 14:30:00,141.96,142.0,141.83,141.84,11418.0,134.2218,134.2597,134.0989,134.1084,11418.0
2023-05-17 15:00:00,141.84,142.0,141.84,141.88,7945.0,134.1084,134.2597,134.1084,134.1462,7945.0
2023-05-17 15:30:00,141.88,142.1,141.85,142.03,25571.0,134.1462,134.3542,134.1178,134.288,25571.0
2023-05-18 09:30:00,142.76,142.76,142.18,142.5,11760.0,134.9782,134.9782,134.4298,134.7324,11760.0
2023-05-18 10:00:00,142.46,142.77,142.45,142.64,7075.0,134.6946,134.9877,134.6851,134.8648,7075.0
2023-05-18 10:30:00,142.65,142.7,142.37,142.4,6109.0,134.8742,134.9215,134.6095,134.6379,6109.0
2023-05-18 11:00:00,142.44,142.65,142.34,142.42,26498.0,134.6757,134.8742,134.5811,134.6568,26498.0
2023-05-18 11:30:00,142.36,142.44,142.27,142.28,3142.0,134.6,134.6757,134.5149,134.5244,3142.0
2023-05-18 12:00:00,142.23,142.23,141.94,141.94,2706.0,134.4771,134.4771,134.2029,134.2029,2706.0
2023-05-18 12:30:00,141.86,141.91,141.74,141.79,1862.0,134.1273,134.1746,134.0138,134.0611,1862.0
2023-05-18 13:00:00,141.83,142.11,141.8,141.81,4965.0,134.0989,134.3637,134.0706,134.08,4965.0
2023-05-18 13:30:00,141.85,141.85,141.64,141.74,2342.0,134.1178,134.1178,133.9193,134.0138,2342.0
2023-05-18 14:00:00,141.75,141.94,141.74,141.92,3903.0,134.0233,134.2029,134.0138,134.184,3903.0
2023-05-18 14:30:00,141.98,142.05,141.85,142.0,3373.0,134.2407,134.3069,134.1178,134.2597,3373.0
2023-05-18 15:00:00,141.99,142.09,141.93,142.08,3731.0,134.2502,134.3447,134.1935,134.3353,3731.0
2023-05-18 15:30:00,142.1,142.52,142.08,142.52,20611.0,134.3542,134.7513,134.3353,134.7513,20611.0
2023-05-19 09:30:00,142.07,142.2,141.76,142.02,8524.0,134.3258,134.4488,134.0327,134.2786,8524.0
2023-05-19 10:00:00,142.03,142.23,141.92,142.17,4965.0,134.288,134.4771,134.184,134.4204,4965.0
2023-05-19 10:30:00,142.16,142.29,142.1,142.13,3428.0,134.4109,134.5338,134.3542,134.3826,3428.0
2023-05-19 11:00:00,142.16,142.2,141.99,141.99,4554.0,134.4109,134.4488,134.2502,134.2502,4554.0
2023-05-19 11:30:00,141.94,142.04,141.71,142.03,4773.0,134.2029,134.2975,133.9855,134.288,4773.0
2023-05-19 12:00:00,142.07,142.41,142.03,142.22,17864.0,134.3258,134.6473,134.288,134.4677,17864.0
2023-05-19 12:30:00,142.08,142.37,142.08,142.37,1430.0,134.3353,134.6095,134.3353,134.6095,1430.0
2023-05-19 13:00:00,142.23,142.44,142.13,142.16,2169.0,134.4771,134.6757,134.3826,134.4109,2169.0
2023-05-19 13:30:00,142.16,142.23,142.16,142.21,949.0,134.4109,134.4771,134.4109,134.4582,949.0
2023-05-19 14:00:00,142.23,142.25,142.03,142.12,3087.0,134.4771,134.496,134.288,134.3731,3087.0
2023-05-19 14:30:00,142.05,142.14,141.88,142.06,8557.0,134.3069,134.392,134.1462,134.3164,8557.0
2023-05-19 15:00:00,142.06,142.12,141.87,142.05,12340.0,134.3164,134.3731,134.1367,134.3069,12340.0
2023-05-19 15:30:00,142.05,142.26,142.0,142.21,18636.0,134.3069,134.5055,134.2597,134.4582,18636.0
2023-05-22 09:30:00,141.66,141.71,141.02,141.24,12320.0,133.9382,133.9855,133.3331,133.5411,12320.0
2023-05-22 10:00:00,141.11,141.32,140.83,141.2,11204.0,133.4182,133.6167,133.1534,133.5033,11204.0
2023-05-22 10:30:00,141.24,141.27,140.95,140.97,2585.0,133.5411,133.5694,133.2669,133.2858,2585.0
2023-05-22 11:00:00,141.02,141.24,140.86,141.09,4830.0,133.3331,133.5411,133.1818,133.3993,4830.0
2023-05-22 11:30:00,141.14,141.38,141.1,141.29,3651.0,133.4465,133.6735,133.4087,133.5884,3651.0
2023-05-22 12:00:00,141.3,141.3,141.07,141.07,3256.0,133.5978,133.5978,133.3803,133.3803,3256.0
2023-05-22 12:30:00,141.15,141.15,140.98,141.05,3112.0,133.456,133.456,133.2953,133.3614,3112.0
2023-05-22 13:00:00,141.09,141.13,140.94,141.1,19999.0,133.3993,133.4371,133.2574,133.4087,19999.0
2023-05-22 13:30:00,141.1,141.24,141.05,141.17,1500.0,133.4087,133.5411,133.3614,133.4749,1500.0
2023-05-22 14:00:00,141.12,141.37,141.12,141.35,4841.0,133.4276,133.664,133.4276,133.6451,4841.0
2023-05-22 14:30:00,141.3,141.49,141.3,141.4,3388.0,133.5978,133.7775,133.5978,133.6924,3388.0
2023-05-22 15:00:00,141.4,141.44,141.24,141.29,4512.0,133.6924,133.7302,133.5411,133.5884,4512.0
2023-05-22 15:30:00,141.26,141.29,141.13,141.21,15090.0,133.56,133.5884,133.4371,133.5127,15090.0
2023-05-23 09:30:00,138.55,139.64,138.51,139.49,21717.0,130.9977,132.0283,130.9599,131.8865,21717.0
2023-05-23 10:00:00,139.5,139.74,139.49,139.66,5647.0,131.8959,132.1228,131.8865,132.0472,5647.0
2023-05-23 10:30:00,139.68,139.98,139.61,139.8,7725.0,132.0661,132.3498,131.9999,132.1796,7725.0
2023-05-23 11:00:00,139.83,140.07,139.83,140.05,4976.0,132.2079,132.4349,132.2079,132.4159,4976.0
2023-05-23 11:30:00,140.14,140.33,139.98,140.15,9991.0,132.501,132.6807,132.3498,132.5105,9991.0
2023-05-23 12:00:00,140.21,140.21,140.01,140.06,4056.0,132.5672,132.5672,132.3781,132.4254,4056.0
2023-05-23 12:30:00,140.05,140.07,139.58,139.83,4352.0,132.4159,132.4349,131.9716,132.2079,4352.0
2023-05-23 13:00:00,139.91,140.09,139.79,139.83,5241.0,132.2836,132.4538,132.1701,132.2079,5241.0
2023-05-23 13:30:00,139.68,139.99,139.67,139.98,6545.0,132.0661,132.3592,132.0567,132.3498,6545.0
2023-05-23 14:00:00,139.99,140.11,139.5,139.65,9679.0,132.3592,132.4727,131.8959,132.0378,9679.0
2023-05-23 14:30:00,139.56,139.73,139.53,139.73,2675.0,131.9527,132.1134,131.9243,132.1134,2675.0
2023-05-23 15:00:00,139.74,139.85,139.61,139.72,4219.0,132.1228,132.2269,131.9999,132.1039,4219.0
2023-05-23 15:30:00,139.73,139.8,139.48,139.48,29024.0,132.1134,132.1796,131.877,131.877,29024.0
2023-05-24 09:30:00,140.38,140.38,139.47,139.63,12166.0,132.728,132.728,131.8676,132.0188,12166.0
2023-05-24 10:00:00,139.53,139.63,139.29,139.37,4646.0,131.9243,132.0188,131.6974,131.773,4646.0
2023-05-24 10:30:00,139.4,139.54,139.35,139.4,3191.0,131.8014,131.9337,131.7541,131.8014,3191.0
2023-05-24 11:00:00,139.36,139.67,139.36,139.57,3550.0,131.7636,132.0567,131.7636,131.9621,3550.0
2023-05-24 11:30:00,139.6,139.62,139.4,139.45,2754.0,131.9905,132.0094,131.8014,131.8487,2754.0
2023-05-24 12:00:00,139.39,139.46,139.23,139.26,3105.0,131.7919,131.8581,131.6406,131.669,3105.0
2023-05-24 12:30:00,139.23,139.58,139.14,139.55,12618.0,131.6406,131.9716,131.5556,131.9432,12618.0
2023-05-24 13:00:00,139.49,139.51,139.34,139.42,4467.0,131.8865,131.9054,131.7447,131.8203,4467.0
2023-05-24 13:30:00,139.41,139.58,139.37,139.55,4720.0,131.8108,131.9716,131.773,131.9432,4720.0
2023-05-24 14:00:00,139.59,139.68,139.41,139.41,6268.0,131.981,132.0661,131.8108,131.8108,6268.0
2023-05-24 14:30:00,139.41,139.56,139.37,139.43,3160.0,131.8108,131.9527,131.773,131.8297,3160.0
2023-05-24 15:00:00,139.41,139.77,139.41,139.61,6691.0,131.8108,132.1512,131.8108,131.9999,6691.0
2023-05-24 15:30:00,139.61,139.73,139.29,139.31,22823.0,131.9999,132.1134,131.6974,131.7163,22823.0
2023-05-25 09:30:00,139.11,139.63,138.81,139.62,12651.0,131.5272,132.0188,131.2435,132.0094,12651.0
2023-05-25 10:00:00,139.59,139.85,139.42,139.64,6792.0,131.981,132.2269,131.8203,132.0283,6792.0
2023-05-25 10:30:00,139.63,139.84,139.51,139.74,5128.0,132.0188,132.2174,131.9054,132.1228,5128.0
2023-05-25 11:00:00,139.75,139.98,139.75,139.76,6556.0,132.1323,132.3498,132.1323,132.1418,6556.0
2023-05-25 11:30:00,139.75,139.78,139.55,139.67,3938.0,132.1323,132.1607,131.9432,132.0567,3938.0
2023-05-25 12:00:00,139.72,139.81,139.61,139.63,8015.0,132.1039,132.189,131.9999,132.0188,8015.0
2023-05-25 12:30:00,139.69,139.76,139.52,139.54,6476.0,132.0756,132.1418,131.9148,131.9337,6476.0
2023-05-25 13:00:00,139.49,139.77,139.49,139.74,7167.0,131.8865,132.1512,131.8865,132.1228,7167.0
2023-05-25 13:30:00,139.72,139.75,139.63,139.75,2241.0,132.1039,132.1323,132.0188,132.1323,2241.0
2023-05-25 14:00:00,139.75,139.8,139.61,139.65,14691.0,132.1323,132.1796,131.9999,132.0378,14691.0
2023-05-25 14:30:00,139.74,139.74,139.54,139.6,6534.0,132.1228,132.1228,131.9337,131.9905,6534.0
2023-05-25 15:00:00,139.64,139.75,139.6,139.66,9096.0,132.0283,132.1323,131.9905,132.0472,9096.0
2023-05-25 15:30:00,139.66,139.86,139.53,139.53,21293.0,132.0472,132.2363,131.9243,131.9243,21293.0
2023-05-26 09:30:00,139.16,139.63,139.08,139.52,7085.0,131.5745,132.0188,131.4988,131.9148,7085.0
2023-05-26 10:00:00,139.59,140.27,139.56,140.18,8195.0,131.981,132.624,131.9527,132.5389,8195.0
2023-05-26 10:30:00,140.07,140.25,139.93,140.07,4901.0,132.4349,132.605,132.3025,132.4349,4901.0
2023-05-26 11:00:00,140.19,140.19,139.7,139.87,6375.0,132.5483,132.5483,132.085,132.2458,6375.0
2023-05-26 11:30:00,139.97,140.19,139.95,140.17,6782.0,132.3403,132.5483,132.3214,132.5294,6782.0
2023-05-26 12:00:00,140.23,140.31,140.06,140.31,2560.0,132.5861,132.6618,132.4254,132.6618,2560.0
2023-05-26 12:30:00,140.3,140.44,140.18,140.26,2543.0,132.6523,132.7847,132.5389,132.6145,2543.0
2023-05-26 13:00:00,140.35,140.39,140.17,140.2,4470.0,132.6996,132.7374,132.5294,132.5578,4470.0
2023-05-26 13:30:00,140.29,140.29,140.07,140.14,3348.0,132.6429,132.6429,132.4349,132.501,3348.0
2023-05-26 14:00:00,140.14,140.2,140.05,140.13,4239.0,132.501,132.5578,132.4159,132.4916,4239.0
2023-05-26 14:30:00,140.13,140.25,140.12,140.19,3970.0,132.4916,132.605,132.4821,132.5483,3970.0
2023-05-26 15:00:00,140.22,140.42,140.22,140.27,7610.0,132.5767,132.7658,132.5767,132.624,7610.0
2023-05-26 15:30:00,140.25,140.25,140.05,140.15,13249.0,132.605,132.605,132.4159,132.5105,13249.0
2023-05-30 09:30:00,139.56,139.56,138.36,138.36,18850.0,131.9527,131.9527,130.8181,130.8181,18850.0
2023-05-30 10:00:00,138.27,138.61,138.07,138.36,15160.0,130.733,131.0544,130.5439,130.8181,15160.0
2023-05-30 10:30:00,138.48,138.57,138.22,138.4,6466.0,130.9315,131.0166,130.6857,130.8559,6466.0
2023-05-30 11:00:00,138.4,138.56,138.05,138.2,8383.0,130.8559,131.0072,130.525,130.6668,8383.0
2023-05-30 11:30:00,138.02,138.09,137.8,137.89,5925.0,130.4966,130.5628,130.2886,130.3737,5925.0
2023-05-30 12:00:00,137.89,138.08,137.8,137.9,6891.0,130.3737,130.5533,130.2886,130.3831,6891.0
2023-05-30 12:30:00,137.94,137.99,137.63,137.63,6622.0,130.421,130.4682,130.1279,130.1279,6622.0
2023-05-30 13:00:00,137.64,137.75,137.49,137.5,5711.0,130.1373,130.2413,129.9955,130.0049,5711.0
2023-05-30 13:30:00,137.5,137.62,137.37,137.4,6160.0,130.0049,130.1184,129.882,129.9104,6160.0
2023-05-30 14:00:00,137.43,137.74,137.41,137.69,6991.0,129.9388,130.2319,129.9199,130.1846,6991.0
2023-05-30 14:30:00,137.7,137.83,137.66,137.74,7697.0,130.194,130.317,130.1562,130.2319,7697.0
2023-05-30 15:00:00,137.69,137.92,137.64,137.88,8046.0,130.1846,130.4021,130.1373,130.3642,8046.0
2023-05-30 15:30:00,137.88,137.93,137.64,137.69,28472.0,130.3642,130.4115,130.1373,130.1846,28472.0
2023-05-31 09:30:00,136.46,136.58,136.0,136.36,12075.0,129.0216,129.1351,128.5867,128.9271,12075.0
2023-05-31 10:00:00,136.24,136.24,135.22,135.44,17431.0,128.8136,128.8136,127.8492,128.0572,17431.0
2023-05-31 10:30:00,135.24,135.55,135.14,135.45,7859.0,127.8681,128.1612,127.7736,128.0667,7859.0
2023-05-31 11:00:00,135.45,135.83,135.28,135.53,17791.0,128.0667,128.426,127.906,128.1423,17791.0
2023-05-31 11:30:00,135.49,135.66,135.18,135.2,10291.0,128.1045,128.2652,127.8114,127.8303,10291.0
2023-05-31 12:00:00,135.2,135.4,135.2,135.4,7992.0,127.8303,128.0194,127.8303,128.0194,7992.0
2023-05-31 12:30:00,135.41,135.54,135.31,135.53,10554.0,128.0289,128.1518,127.9343,128.1423,10554.0
2023-05-31 13:00:00,135.5,135.69,135.48,135.67,7726.0,128.114,128.2936,128.0951,128.2747,7726.0
2023-05-31 13:30:00,135.71,135.92,135.71,135.92,5469.0,128.3125,128.5111,128.3125,128.5111,5469.0
2023-05-31 14:00:00,135.86,136.11,135.81,136.09,5568.0,128.4543,128.6907,128.4071,128.6718,5568.0
2023-05-31 14:30:00,136.09,136.2,135.93,136.03,7516.0,128.6718,128.7758,128.5205,128.6151,7516.0
2023-05-31 15:00:00,136.03,136.09,135.91,136.09,4968.0,128.6151,128.6718,128.5016,128.6718,4968.0
2023-05-31 15:30:00,136.11,136.24,136.04,136.13,19538.0,128.6907,128.8136,128.6245,128.7096,19538.0
2023-06-01 09:30:00,139.65,139.9,139.22,139.46,29304.0,132.0378,132.2741,131.6312,131.8581,29304.0
2023-06-01 10:00:00,139.73,139.81,139.36,139.56,10632.0,132.1134,132.189,131.7636,131.9527,10632.0
2023-06-01 10:30:00,139.52,139.98,139.39,139.95,7254.0,131.9148,132.3498,131.7919,132.3214,7254.0
2023-06-01 11:00:00,139.97,140.07,139.88,140.05,16619.0,132.3403,132.4349,132.2552,132.4159,16619.0
2023-06-01 11:30:00,140.01,140.14,139.97,140.02,17557.0,132.3781,132.501,132.3403,132.3876,17557.0
2023-06-01 12:00:00,140.02,140.15,139.97,140.1,6064.0,132.3876,132.5105,132.3403,132.4632,6064.0
2023-06-01 12:30:00,140.12,140.16,140.04,140.12,6474.0,132.4821,132.52,132.4065,132.4821,6474.0
2023-06-01 13:00:00,140.19,140.28,140.1,140.24,10233.0,132.5483,132.6334,132.4632,132.5956,10233.0
2023-06-01 13:30:00,140.21,140.46,140.2,140.34,6930.0,132.5672,132.8036,132.5578,132.6901,6930.0
2023-06-01 14:00:00,140.39,140.76,140.32,140.54,6911.0,132.7374,133.0872,132.6712,132.8792,6911.0
2023-06-01 14:30:00,140.61,140.76,140.52,140.72,8646.0,132.9454,133.0872,132.8603,133.0494,8646.0
2023-06-01 15:00:00,140.78,140.86,140.68,140.72,9604.0,133.1062,133.1818,133.0116,133.0494,9604.0
2023-06-01 15:30:00,140.64,140.7,140.47,140.7,23470.0,132.9738,133.0305,132.8131,133.0305,23470.0
2023-06-02 09:30:00,145.0,146.34,145.0,146.03,51070.0,137.0961,138.3631,137.0961,138.07,51070.0
2023-06-02 10:00:00,145.98,146.39,145.81,146.12,30363.0,138.0227,138.4104,137.862,138.1551,30363.0
2023-06-02 10:30:00,146.16,146.35,146.05,146.08,18518.0,138.1929,138.3725,138.0889,138.1173,18518.0
2023-06-02 11:00:00,146.15,146.38,146.12,146.29,8063.0,138.1834,138.4009,138.1551,138.3158,8063.0
2023-06-02 11:30:00,146.32,146.34,145.87,145.87,5067.0,138.3442,138.3631,137.9187,137.9187,5067.0
2023-06-02 12:00:00,146.0,146.16,145.87,145.91,7127.0,138.0416,138.1929,137.9187,137.9565,7127.0
2023-06-02 12:30:00,145.94,146.1,145.8,145.96,5677.0,137.9849,138.1362,137.8525,138.0038,5677.0
2023-06-02 13:00:00,145.96,146.11,145.89,146.11,9577.0,138.0038,138.1456,137.9376,138.1456,9577.0
2023-06-02 13:30:00,146.08,146.14,145.98,146.03,5091.0,138.1173,138.174,138.0227,138.07,5091.0
2023-06-02 14:00:00,146.03,146.05,145.82,146.04,6658.0,138.07,138.0889,137.8714,138.0794,6658.0
2023-06-02 14:30:00,146.04,146.26,146.02,146.25,6389.0,138.0794,138.2874,138.0605,138.278,6389.0
2023-06-02 15:00:00,146.27,146.28,146.04,146.05,8574.0,138.2969,138.3064,138.0794,138.0889,8574.0
2023-06-02 15:30:00,146.05,146.22,145.89,145.97,28608.0,138.0889,138.2496,137.9376,138.0133,28608.0
2023-06-05 09:30:00,145.82,146.45,145.55,145.79,22797.0,137.8714,138.4671,137.6161,137.8431,22797.0
2023-06-05 10:00:00,145.88,146.3,145.55,145.57,13904.0,137.9282,138.3253,137.6161,137.6351,13904.0
2023-06-05 10:30:00,145.69,146.02,145.46,145.63,23345.0,137.7485,138.0605,137.5311,137.6918,23345.0
2023-06-05 11:00:00,145.67,145.89,145.63,145.76,16720.0,137.7296,137.9376,137.6918,137.8147,16720.0
2023-06-05 11:30:00,145.74,145.95,145.64,145.92,9974.0,137.7958,137.9943,137.7012,137.966,9974.0
2023-06-05 12:00:00,145.95,146.29,145.95,146.23,4179.0,137.9943,138.3158,137.9943,138.2591,4179.0
2023-06-05 12:30:00,146.23,146.32,146.18,146.3,7339.0,138.2591,138.3442,138.2118,138.3253,7339.0
2023-06-05 13:00:00,146.3,146.3,145.79,145.79,11228.0,138.3253,138.3253,137.8431,137.8431,11228.0
2023-06-05 13:30:00,145.84,146.03,145.82,146.02,9720.0,137.8903,138.07,137.8714,138.0605,9720.0
2023-06-05 14:00:00,146.03,146.03,145.83,145.96,8368.0,138.07,138.07,137.8809,138.0038,8368.0
2023-06-05 14:30:00,145.96,145.96,145.57,145.75,12516.0,138.0038,138.0038,137.6351,137.8052,12516.0
2023-06-05 15:00:00,145.75,145.75,145.49,145.66,18082.0,137.8052,137.8052,137.5594,137.7202,18082.0
2023-06-05 15:30:00,145.6,145.73,145.53,145.73,31397.0,137.6634,137.7863,137.5972,137.7863,31397.0
2023-06-06 09:30:00,147.0,147.0,146.26,146.36,25875.0,138.9871,138.9871,138.2874,138.382,25875.0
2023-06-06 10:00:00,146.26,146.85,146.13,146.76,7338.0,138.2874,138.8453,138.1645,138.7602,7338.0
2023-06-06 10:30:00,146.77,147.06,146.7,147.04,5204.0,138.7696,139.0438,138.7035,139.0249,5204.0
2023-06-06 11:00:00,147.13,147.31,147.03,147.22,8215.0,139.11,139.2802,139.0155,139.1951,8215.0
2023-06-06 11:30:00,147.24,147.51,147.17,147.51,7379.0,139.214,139.4693,139.1478,139.4693,7379.0
2023-06-06 12:00:00,147.52,147.75,147.46,147.64,7751.0,139.4788,139.6962,139.422,139.5922,7751.0
2023-06-06 12:30:00,147.68,147.7,147.59,147.64,13053.0,139.63,139.649,139.5449,139.5922,13053.0
2023-06-06 13:00:00,147.64,147.78,147.51,147.54,11229.0,139.5922,139.7246,139.4693,139.4977,11229.0
2023-06-06 13:30:00,147.57,147.61,147.49,147.6,7379.0,139.526,139.5639,139.4504,139.5544,7379.0
2023-06-06 14:00:00,147.62,148.02,147.6,148.0,19041.0,139.5733,139.9515,139.5544,139.9326,19041.0
2023-06-06 14:30:00,148.02,148.2,147.99,148.13,23095.0,139.9515,140.1217,139.9231,140.0555,23095.0
2023-06-06 15:00:00,148.12,148.12,147.81,147.93,13180.0,140.0461,140.0461,139.753,139.8664,13180.0
2023-06-06 15:30:00,148.0,148.79,147.92,148.49,106466.0,139.9326,140.6795,139.857,140.3959,106466.0
2023-06-07 09:30:00,145.23,146.03,145.23,145.97,29441.0,137.3136,138.07,137.3136,138.0133,29441.0
2023-06-07 10:00:00,145.92,145.97,145.35,145.55,22954.0,137.966,138.0133,137.427,137.6161,22954.0
2023-06-07 10:30:00,145.53,145.61,145.26,145.39,17451.0,137.5972,137.6729,137.342,137.4649,17451.0
2023-06-07 11:00:00,145.43,145.64,145.37,145.64,6184.0,137.5027,137.7012,137.446,137.7012,6184.0
2023-06-07 11:30:00,145.66,145.82,145.4,145.4,16152.0,137.7202,137.8714,137.4743,137.4743,16152.0
2023-06-07 12:00:00,145.44,145.49,145.31,145.36,7778.0,137.5121,137.5594,137.3892,137.4365,7778.0
2023-06-07 12:30:00,145.37,145.56,145.28,145.36,6968.0,137.446,137.6256,137.3609,137.4365,6968.0
2023-06-07 13:00:00,145.36,145.43,145.23,145.35,12904.0,137.4365,137.5027,137.3136,137.427,12904.0
2023-06-07 13:30:00,145.3,145.41,145.19,145.41,4759.0,137.3798,137.4838,137.2758,137.4838,4759.0
2023-06-07 14:00:00,145.45,145.61,145.35,145.55,10272.0,137.5216,137.6729,137.427,137.6161,10272.0
2023-06-07 14:30:00,145.54,145.58,145.38,145.56,9106.0,137.6067,137.6445,137.4554,137.6256,9106.0
2023-06-07 15:00:00,145.59,145.74,145.55,145.6,13891.0,137.654,137.7958,137.6161,137.6634,13891.0
2023-06-07 15:30:00,145.59,145.73,145.35,145.35,41421.0,137.654,137.7863,137.427,137.427,41421.0
2023-06-08 09:30:00,145.07,145.77,145.03,145.66,7808.0,137.1623,137.8242,137.1245,137.7202,7808.0
2023-06-08 10:00:00,145.53,146.0,145.53,145.9,6767.0,137.5972,138.0416,137.5972,137.9471,6767.0
2023-06-08 10:30:00,146.01,146.62,145.94,146.61,20641.0,138.0511,138.6278,137.9849,138.6184,20641.0
2023-06-08 11:00:00,146.56,146.74,146.51,146.71,15309.0,138.5711,138.7413,138.5238,138.7129,15309.0
2023-06-08 11:30:00,146.69,146.77,146.56,146.75,12956.0,138.694,138.7696,138.5711,138.7507,12956.0
2023-06-08 12:00:00,146.74,146.95,146.72,146.92,6302.0,138.7413,138.9398,138.7224,138.9115,6302.0
2023-06-08 12:30:00,146.89,146.94,146.7,146.84,7254.0,138.8831,138.9304,138.7035,138.8358,7254.0
2023-06-08 13:00:00,146.88,146.88,146.67,146.74,3729.0,138.8736,138.8736,138.6751,138.7413,3729.0
2023-06-08 13:30:00,146.71,146.73,146.48,146.51,8318.0,138.7129,138.7318,138.4955,138.5238,8318.0
2023-06-08 14:00:00,146.51,146.62,146.47,146.58,5415.0,138.5238,138.6278,138.486,138.59,5415.0
2023-06-08 14:30:00,146.62,146.76,146.54,146.62,5996.0,138.6278,138.7602,138.5522,138.6278,5996.0
2023-06-08 15:00:00,146.62,146.76,146.59,146.7,6410.0,138.6278,138.7602,138.5995,138.7035,6410.0
2023-06-08 15:30:00,146.69,147.0,146.6,146.85,43661.0,138.694,138.9871,138.6089,138.8453,43661.0
2023-06-09 09:30:00,148.0,148.65,147.91,148.37,25614.0,139.9326,140.5472,139.8475,140.2824,25614.0
2023-06-09 10:00:00,148.43,148.71,148.42,148.54,10598.0,140.3392,140.6039,140.3297,140.4432,10598.0
2023-06-09 10:30:00,148.69,148.74,148.33,148.7,17188.0,140.585,140.6323,140.2446,140.5944,17188.0
2023-06-09 11:00:00,148.77,148.89,148.5,148.53,12554.0,140.6606,140.7741,140.4053,140.4337,12554.0
2023-06-09 11:30:00,148.53,148.89,148.46,148.8,33009.0,140.4337,140.7741,140.3675,140.689,33009.0
2023-06-09 12:00:00,148.77,148.89,148.45,148.53,18955.0,140.6606,140.7741,140.3581,140.4337,18955.0
2023-06-09 12:30:00,148.51,148.73,148.42,148.63,7738.0,140.4148,140.6228,140.3297,140.5283,7738.0
2023-06-09 13:00:00,148.63,148.72,148.53,148.55,2804.0,140.5283,140.6134,140.4337,140.4526,2804.0
2023-06-09 13:30:00,148.59,148.79,148.59,148.79,4032.0,140.4904,140.6795,140.4904,140.6795,4032.0
2023-06-09 14:00:00,148.77,149.14,148.74,148.82,10392.0,140.6606,141.0105,140.6323,140.7079,10392.0
2023-06-09 14:30:00,148.81,149.0,148.63,148.91,12663.0,140.6984,140.8781,140.5283,140.793,12663.0
2023-06-09 15:00:00,148.91,148.92,148.71,148.71,14390.0,140.793,140.8024,140.6039,140.6039,14390.0
2023-06-09 15:30:00,148.72,149.0,148.62,148.66,53258.0,140.6134,140.8781,140.5188,140.5566,53258.0
2023-06-12 09:30:00,149.1,149.12,148.8,148.98,15163.0,140.9726,140.9915,140.689,140.8592,15163.0
2023-06-12 10:00:00,148.94,149.16,148.74,149.15,6286.0,140.8214,141.0294,140.6323,141.0199,6286.0
2023-06-12 10:30:00,149.09,149.7,149.01,149.64,21578.0,140.9632,141.5399,140.8875,141.4832,21578.0
2023-06-12 11:00:00,149.7,149.87,149.64,149.68,12547.0,141.5399,141.7007,141.4832,141.521,12547.0
2023-06-12 11:30:00,149.64,149.76,149.47,149.52,7183.0,141.4832,141.5967,141.3225,141.3697,7183.0
2023-06-12 12:00:00,149.47,149.65,149.44,149.63,10253.0,141.3225,141.4927,141.2941,141.4737,10253.0
2023-06-12 12:30:00,149.59,149.69,149.56,149.62,6463.0,141.4359,141.5305,141.4076,141.4643,6463.0
2023-06-12 13:00:00,149.56,149.61,149.53,149.57,5122.0,141.4076,141.4548,141.3792,141.417,5122.0
2023-06-12 13:30:00,149.56,149.57,149.46,149.54,16914.0,141.4076,141.417,141.313,141.3887,16914.0
2023-06-12 14:00:00,149.54,149.57,149.49,149.53,5303.0,141.3887,141.417,141.3414,141.3792,5303.0
2023-06-12 14:30:00,149.48,149.52,149.37,149.5,5345.0,141.3319,141.3697,141.2279,141.3508,5345.0
2023-06-12 15:00:00,149.52,149.79,149.52,149.74,11375.0,141.3697,141.625,141.3697,141.5778,11375.0
2023-06-12 15:30:00,149.76,149.88,149.55,149.58,24195.0,141.5967,141.7101,141.3981,141.4265,24195.0
2023-06-13 09:30:00,157.89,158.67,157.29,158.13,87599.0,149.2835,150.021,148.7162,149.5104,87599.0
2023-06-13 10:00:00,158.15,158.6,157.92,158.58,48855.0,149.5293,149.9548,149.3119,149.9359,48855.0
2023-06-13 10:30:00,158.54,159.1,158.51,158.74,59053.0,149.8981,150.4275,149.8697,150.0872,59053.0
2023-06-13 11:00:00,158.72,158.99,158.67,158.85,28890.0,150.0683,150.3235,150.021,150.1912,28890.0
2023-06-13 11:30:00,158.87,158.88,158.44,158.5,20246.0,150.2101,150.2195,149.8035,149.8602,20246.0
2023-06-13 12:00:00,158.45,158.74,158.38,158.69,14305.0,149.813,150.0872,149.7468,150.0399,14305.0
2023-06-13 12:30:00,158.75,158.83,158.6,158.79,19167.0,150.0966,150.1723,149.9548,150.1344,19167.0
2023-06-13 13:00:00,158.72,158.74,158.37,158.68,56225.0,150.0683,150.0872,149.7373,150.0304,56225.0
2023-06-13 13:30:00,158.68,158.75,158.44,158.53,52507.0,150.0304,150.0966,149.8035,149.8886,52507.0
2023-06-13 14:00:00,158.61,158.74,158.31,158.38,20311.0,149.9643,150.0872,149.6806,149.7468,20311.0
2023-06-13 14:30:00,158.38,158.43,158.21,158.37,18217.0,149.7468,149.7941,149.5861,149.7373,18217.0
2023-06-13 15:00:00,158.38,158.44,158.14,158.14,17421.0,149.7468,149.8035,149.5199,149.5199,17421.0
2023-06-13 15:30:00,158.16,158.25,158.05,158.12,42631.0,149.5388,149.6239,149.4348,149.501,42631.0
2023-06-14 09:30:00,165.89,166.05,164.15,164.48,79685.0,156.8474,156.9987,155.2023,155.5143,79685.0
2023-06-14 10:00:00,164.59,164.89,164.23,164.56,47886.0,155.6183,155.9019,155.2779,155.5899,47886.0
2023-06-14 10:30:00,164.62,165.24,164.57,164.98,20360.0,155.6467,156.2329,155.5994,155.987,20360.0
2023-06-14 11:00:00,165.02,165.45,164.91,165.36,41984.0,156.0248,156.4314,155.9208,156.3463,41984.0
2023-06-14 11:30:00,165.33,165.82,165.26,165.77,24220.0,156.3179,156.7812,156.2518,156.734,24220.0
2023-06-14 12:00:00,165.83,166.48,165.78,166.28,33387.0,156.7907,157.4053,156.7434,157.2162,33387.0
2023-06-14 12:30:00,166.27,166.29,165.95,165.99,25202.0,157.2067,157.2256,156.9042,156.942,25202.0
2023-06-14 13:00:00,165.98,165.99,165.65,165.74,21696.0,156.9325,156.942,156.6205,156.7056,21696.0
2023-06-14 13:30:00,165.78,166.02,165.7,165.9,14758.0,156.7434,156.9703,156.6678,156.8569,14758.0
2023-06-14 14:00:00,165.87,165.89,164.47,164.68,35976.0,156.8285,156.8474,155.5048,155.7034,35976.0
2023-06-14 14:30:00,164.69,165.45,164.61,165.35,18132.0,155.7128,156.4314,155.6372,156.3369,18132.0
2023-06-14 15:00:00,165.36,165.93,165.31,165.49,31123.0,156.3463,156.8852,156.299,156.4692,31123.0
2023-06-14 15:30:00,165.48,165.76,165.18,165.58,111151.0,156.4598,156.7245,156.1761,156.5543,111151.0
2023-06-15 09:30:00,164.14,167.77,164.0,167.65,87781.0,155.1928,158.6249,155.0604,158.5115,87781.0
2023-06-15 10:00:00,167.48,167.92,166.76,167.31,43198.0,158.3508,158.7668,157.67,158.19,43198.0
2023-06-15 10:30:00,167.36,167.65,166.95,167.65,14210.0,158.2373,158.5115,157.8496,158.5115,14210.0
2023-06-15 11:00:00,167.65,168.57,167.59,168.41,18512.0,158.5115,159.3813,158.4548,159.2301,18512.0
2023-06-15 11:30:00,168.49,168.88,168.26,168.36,24017.0,159.3057,159.6744,159.0882,159.1828,24017.0
2023-06-15 12:00:00,168.3,168.61,168.3,168.58,9608.0,159.1261,159.4192,159.1261,159.3908,9608.0
2023-06-15 12:30:00,168.68,169.08,168.64,168.65,13788.0,159.4853,159.8635,159.4475,159.457,13788.0
2023-06-15 13:00:00,168.6,168.8,168.48,168.69,16886.0,159.4097,159.5988,159.2962,159.4948,16886.0
2023-06-15 13:30:00,168.71,168.74,168.29,168.47,10929.0,159.5137,159.5421,159.1166,159.2868,10929.0
2023-06-15 14:00:00,168.45,168.45,168.12,168.4,9602.0,159.2679,159.2679,158.9559,159.2206,9602.0
2023-06-15 14:30:00,168.43,168.71,168.28,168.71,9208.0,159.249,159.5137,159.1071,159.5137,9208.0
2023-06-15 15:00:00,168.71,168.71,168.3,168.39,9885.0,159.5137,159.5137,159.1261,159.2111,9885.0
2023-06-15 15:30:00,168.43,168.5,168.14,168.18,41445.0,159.249,159.3152,158.9748,159.0126,41445.0
2023-06-16 09:30:00,166.01,166.15,165.22,165.49,51009.0,156.9609,157.0933,156.2139,156.4692,51009.0
2023-06-16 10:00:00,165.53,165.9,165.36,165.59,24388.0,156.507,156.8569,156.3463,156.5638,24388.0
2023-06-16 10:30:00,165.59,165.76,165.25,165.34,11388.0,156.5638,156.7245,156.2423,156.3274,11388.0
2023-06-16 11:00:00,165.27,165.47,165.09,165.09,16159.0,156.2612,156.4503,156.091,156.091,16159.0
2023-06-16 11:30:00,165.12,165.17,164.89,165.0,10457.0,156.1194,156.1667,155.9019,156.0059,10457.0
2023-06-16 12:00:00,165.02,165.26,165.0,165.22,4853.0,156.0248,156.2518,156.0059,156.2139,4853.0
2023-06-16 12:30:00,165.27,165.27,165.11,165.24,5352.0,156.2612,156.2612,156.1099,156.2329,5352.0
2023-06-16 13:00:00,165.19,165.2,164.99,165.03,9725.0,156.1856,156.195,155.9965,156.0343,9725.0
2023-06-16 13:30:00,165.03,165.1,164.78,164.83,10548.0,156.0343,156.1005,155.7979,155.8452,10548.0
2023-06-16 14:00:00,164.8,164.85,164.66,164.79,6852.0,155.8168,155.8641,155.6845,155.8074,6852.0
2023-06-16 14:30:00,164.74,164.78,164.61,164.63,7635.0,155.7601,155.7979,155.6372,155.6561,7635.0
2023-06-16 15:00:00,164.61,164.64,164.35,164.4,10594.0,155.6372,155.6656,155.3914,155.4386,10594.0
2023-06-16 15:30:00,164.39,164.54,164.23,164.35,41531.0,155.4292,155.571,155.2779,155.3914,41531.0
2023-06-20 09:30:00,158.7,159.0,157.85,157.85,80658.0,150.0493,150.333,149.2457,149.2457,80658.0
2023-06-20 10:00:00,157.9,158.52,157.53,157.6,44574.0,149.293,149.8792,148.9431,149.0093,44574.0
2023-06-20 10:30:00,157.58,157.66,157.16,157.23,63267.0,148.9904,149.066,148.5933,148.6595,63267.0
2023-06-20 11:00:00,157.24,157.33,156.81,157.29,40694.0,148.6689,148.754,148.2624,148.7162,40694.0
2023-06-20 11:30:00,157.28,157.44,157.04,157.04,19926.0,148.7068,148.858,148.4798,148.4798,19926.0
2023-06-20 12:00:00,157.08,157.48,156.86,157.45,17462.0,148.5177,148.8958,148.3096,148.8675,17462.0
2023-06-20 12:30:00,157.5,157.6,157.16,157.41,53581.0,148.9148,149.0093,148.5933,148.8297,53581.0
2023-06-20 13:00:00,157.46,157.56,157.27,157.28,18554.0,148.8769,148.9715,148.6973,148.7068,18554.0
2023-06-20 13:30:00,157.38,157.42,157.18,157.18,5235.0,148.8013,148.8391,148.6122,148.6122,5235.0
2023-06-20 14:00:00,157.25,157.31,157.03,157.24,47845.0,148.6784,148.7351,148.4704,148.6689,47845.0
2023-06-20 14:30:00,157.19,157.31,157.07,157.3,14103.0,148.6217,148.7351,148.5082,148.7257,14103.0
2023-06-20 15:00:00,157.25,157.29,157.12,157.15,16589.0,148.6784,148.7162,148.5555,148.5838,16589.0
2023-06-20 15:30:00,157.11,157.23,156.97,157.14,67897.0,148.546,148.6595,148.4136,148.5744,67897.0
2023-06-21 09:30:00,157.0,157.0,156.15,156.21,26360.0,148.442,148.442,147.6383,147.6951,26360.0
2023-06-21 10:00:00,156.32,156.7,156.22,156.7,11874.0,147.7991,148.1584,147.7045,148.1584,11874.0
2023-06-21 10:30:00,156.7,156.87,156.46,156.59,9395.0,148.1584,148.3191,147.9314,148.0544,9395.0
2023-06-21 11:00:00,156.59,156.62,156.31,156.53,5033.0,148.0544,148.0827,147.7896,147.9976,5033.0
2023-06-21 11:30:00,156.63,156.79,156.6,156.61,4031.0,148.0922,148.2435,148.0638,148.0733,4031.0
2023-06-21 12:00:00,156.63,156.96,156.62,156.74,4852.0,148.0922,148.4042,148.0827,148.1962,4852.0
2023-06-21 12:30:00,156.77,156.97,156.72,156.72,6985.0,148.2245,148.4136,148.1773,148.1773,6985.0
2023-06-21 13:00:00,156.68,156.92,156.67,156.78,6281.0,148.1395,148.3664,148.13,148.234,6281.0
2023-06-21 13:30:00,156.76,157.03,156.76,157.02,5178.0,148.2151,148.4704,148.2151,148.4609,5178.0
2023-06-21 14:00:00,157.09,157.33,157.0,157.27,7624.0,148.5271,148.754,148.442,148.6973,7624.0
2023-06-21 14:30:00,157.26,157.34,157.11,157.21,6718.0,148.6878,148.7635,148.546,148.6406,6718.0
2023-06-21 15:00:00,157.21,157.21,156.82,156.84,12471.0,148.6406,148.6406,148.2718,148.2907,12471.0
2023-06-21 15:30:00,156.83,156.86,156.47,156.47,25016.0,148.2813,148.3096,147.9409,147.9409,25016.0
2023-06-22 09:30:00,157.01,157.35,156.78,157.35,13886.0,148.4515,148.7729,148.234,148.7729,13886.0
2023-06-22 10:00:00,157.36,157.79,157.24,157.54,9790.0,148.7824,149.189,148.6689,148.9526,9790.0
2023-06-22 10:30:00,157.53,157.53,157.06,157.09,10704.0,148.9431,148.9431,148.4987,148.5271,10704.0
2023-06-22 11:00:00,157.14,157.23,157.03,157.09,6217.0,148.5744,148.6595,148.4704,148.5271,6217.0
2023-06-22 11:30:00,157.14,157.23,157.04,157.06,3155.0,148.5744,148.6595,148.4798,148.4987,3155.0
2023-06-22 12:00:00,157.04,157.08,156.96,157.03,4041.0,148.4798,148.5177,148.4042,148.4704,4041.0
2023-06-22 12:30:00,157.1,157.11,156.87,156.89,5447.0,148.5366,148.546,148.3191,148.338,5447.0
2023-06-22 13:00:00,156.91,156.91,156.72,156.85,5970.0,148.3569,148.3569,148.1773,148.3002,5970.0
2023-06-22 13:30:00,156.85,156.92,156.75,156.88,4173.0,148.3002,148.3664,148.2056,148.3286,4173.0
2023-06-22 14:00:00,156.93,157.12,156.93,156.99,6190.0,148.3758,148.5555,148.3758,148.4326,6190.0
2023-06-22 14:30:00,157.07,157.18,157.01,157.18,5373.0,148.5082,148.6122,148.4515,148.6122,5373.0
2023-06-22 15:00:00,157.17,157.2,156.94,156.98,8894.0,148.6027,148.6311,148.3853,148.4231,8894.0
2023-06-22 15:30:00,157.0,157.19,156.93,157.06,23896.0,148.442,148.6217,148.3758,148.4987,23896.0
2023-06-23 09:30:00,154.0,154.02,152.78,153.35,32626.0,145.6055,145.6245,144.452,144.991,32626.0
2023-06-23 10:00:00,153.46,153.8,153.42,153.62,17920.0,145.095,145.4164,145.0572,145.2463,17920.0
2023-06-23 10:30:00,153.71,153.9,153.52,153.59,13195.0,145.3313,145.511,145.1517,145.2179,13195.0
2023-06-23 11:00:00,153.58,153.65,153.29,153.44,37748.0,145.2084,145.2746,144.9342,145.0761,37748.0
2023-06-23 11:30:00,153.46,153.67,153.41,153.47,16875.0,145.095,145.2935,145.0477,145.1044,16875.0
2023-06-23 12:00:00,153.57,153.71,153.38,153.68,8590.0,145.199,145.3313,145.0193,145.303,8590.0
2023-06-23 12:30:00,153.76,153.88,153.74,153.74,6685.0,145.3786,145.4921,145.3597,145.3597,6685.0
2023-06-23 13:00:00,153.76,153.78,153.65,153.7,6105.0,145.3786,145.3975,145.2746,145.3219,6105.0
2023-06-23 13:30:00,153.73,153.82,153.62,153.62,8830.0,145.3503,145.4354,145.2463,145.2463,8830.0
2023-06-23 14:00:00,153.58,153.61,153.48,153.55,3270.0,145.2084,145.2368,145.1139,145.1801,3270.0
2023-06-23 14:30:00,153.53,153.54,153.34,153.36,3904.0,145.1612,145.1706,144.9815,145.0004,3904.0
2023-06-23 15:00:00,153.28,153.49,153.24,153.31,6083.0,144.9248,145.1233,144.887,144.9532,6083.0
2023-06-23 15:30:00,153.37,153.63,153.33,153.39,32458.0,145.0099,145.2557,144.9721,145.0288,32458.0
2023-06-26 09:30:00,155.38,155.62,154.83,155.33,26669.0,146.9103,147.1372,146.3903,146.863,26669.0
2023-06-26 10:00:00,155.28,155.38,155.05,155.06,12956.0,146.8158,146.9103,146.5983,146.6078,12956.0
2023-06-26 10:30:00,155.09,155.09,153.91,154.61,42626.0,146.6361,146.6361,145.5204,146.1823,42626.0
2023-06-26 11:00:00,154.56,154.6,154.36,154.41,9652.0,146.135,146.1728,145.9459,145.9932,9652.0
2023-06-26 11:30:00,154.43,154.71,154.39,154.67,5478.0,146.0121,146.2768,145.9743,146.239,5478.0
2023-06-26 12:00:00,154.59,154.69,154.42,154.63,8875.0,146.1634,146.2579,146.0026,146.2012,8875.0
2023-06-26 12:30:00,154.67,154.82,154.52,154.82,8297.0,146.239,146.3808,146.0972,146.3808,8297.0
2023-06-26 13:00:00,154.82,154.9,154.63,154.69,5058.0,146.3808,146.4565,146.2012,146.2579,5058.0
2023-06-26 13:30:00,154.71,154.85,154.68,154.78,6647.0,146.2768,146.4092,146.2485,146.343,6647.0
2023-06-26 14:00:00,154.78,154.78,154.65,154.71,6628.0,146.343,146.343,146.2201,146.2768,6628.0
2023-06-26 14:30:00,154.77,154.99,154.77,154.89,10133.0,146.3336,146.5416,146.3336,146.447,10133.0
2023-06-26 15:00:00,154.9,154.99,154.83,154.88,10020.0,146.4565,146.5416,146.3903,146.4376,10020.0
2023-06-26 15:30:00,154.85,154.93,154.55,154.6,30170.0,146.4092,146.4848,146.1256,146.1728,30170.0
2023-06-27 09:30:00,155.34,156.18,155.21,155.81,14684.0,146.8725,147.6667,146.7496,147.3169,14684.0
2023-06-27 10:00:00,155.64,155.91,155.44,155.91,7715.0,147.1561,147.4114,146.967,147.4114,7715.0
2023-06-27 10:30:00,155.91,156.21,155.83,155.94,6456.0,147.4114,147.6951,147.3358,147.4398,6456.0
2023-06-27 11:00:00,155.97,156.06,155.64,156.02,9847.0,147.4682,147.5533,147.1561,147.5154,9847.0
2023-06-27 11:30:00,156.02,156.17,155.98,156.13,4547.0,147.5154,147.6573,147.4776,147.6194,4547.0
2023-06-27 12:00:00,156.09,156.33,156.09,156.33,5600.0,147.5816,147.8085,147.5816,147.8085,5600.0
2023-06-27 12:30:00,156.31,156.41,156.22,156.22,6473.0,147.7896,147.8842,147.7045,147.7045,6473.0
2023-06-27 13:00:00,156.2,156.53,156.12,156.47,7631.0,147.6856,147.9976,147.61,147.9409,7631.0
2023-06-27 13:30:00,156.49,156.7,156.46,156.7,11558.0,147.9598,148.1584,147.9314,148.1584,11558.0
2023-06-27 14:00:00,156.71,156.96,156.71,156.9,13251.0,148.1678,148.4042,148.1678,148.3475,13251.0
2023-06-27 14:30:00,156.96,157.03,156.88,156.94,14532.0,148.4042,148.4704,148.3286,148.3853,14532.0
2023-06-27 15:00:00,156.95,157.01,156.7,156.94,17873.0,148.3947,148.4515,148.1584,148.3853,17873.0
2023-06-27 15:30:00,156.93,157.21,156.83,157.2,43949.0,148.3758,148.6406,148.2813,148.6311,43949.0
2023-06-28 09:30:00,159.12,159.75,158.9,159.51,38065.0,150.4465,151.0421,150.2384,150.8152,38065.0
2023-06-28 10:00:00,159.51,159.86,159.32,159.75,45699.0,150.8152,151.1461,150.6356,151.0421,45699.0
2023-06-28 10:30:00,159.71,159.72,159.37,159.41,17351.0,151.0043,151.0137,150.6828,150.7206,17351.0
2023-06-28 11:00:00,159.4,159.77,159.4,159.61,16572.0,150.7112,151.061,150.7112,150.9097,16572.0
2023-06-28 11:30:00,159.63,159.92,159.63,159.87,17660.0,150.9287,151.2028,150.9287,151.1556,17660.0
2023-06-28 12:00:00,159.87,160.26,159.82,160.05,24412.0,151.1556,151.5243,151.1083,151.3258,24412.0
2023-06-28 12:30:00,160.03,160.21,159.63,159.76,7139.0,151.3068,151.477,150.9287,151.0516,7139.0
2023-06-28 13:00:00,159.75,160.17,159.68,160.11,8671.0,151.0421,151.4392,150.9759,151.3825,8671.0
2023-06-28 13:30:00,160.11,160.13,159.95,160.11,5389.0,151.3825,151.4014,151.2312,151.3825,5389.0
2023-06-28 14:00:00,160.13,160.5,160.12,160.43,17164.0,151.4014,151.7512,151.3919,151.685,17164.0
2023-06-28 14:30:00,160.35,160.46,160.24,160.44,13864.0,151.6094,151.7134,151.5054,151.6945,13864.0
2023-06-28 15:00:00,160.45,160.61,160.3,160.41,20495.0,151.704,151.8552,151.5621,151.6661,20495.0
2023-06-28 15:30:00,160.36,160.47,160.07,160.15,61654.0,151.6189,151.7229,151.3447,151.4203,61654.0
2023-06-29 09:30:00,160.07,160.31,159.31,160.06,20199.0,151.3447,151.5716,150.6261,151.3352,20199.0
2023-06-29 10:00:00,160.12,160.22,159.9,160.11,13926.0,151.3919,151.4865,151.1839,151.3825,13926.0
2023-06-29 10:30:00,160.1,160.1,159.81,160.03,31986.0,151.373,151.373,151.0988,151.3068,31986.0
2023-06-29 11:00:00,160.02,160.37,160.01,160.28,15676.0,151.2974,151.6283,151.2879,151.5432,15676.0
2023-06-29 11:30:00,160.28,160.35,160.25,160.28,8940.0,151.5432,151.6094,151.5149,151.5432,8940.0
2023-06-29 12:00:00,160.29,160.47,160.23,160.43,11582.0,151.5527,151.7229,151.4959,151.685,11582.0
2023-06-29 12:30:00,160.45,160.62,160.41,160.47,5530.0,151.704,151.8647,151.6661,151.7229,5530.0
2023-06-29 13:00:00,160.45,160.45,160.26,160.38,6652.0,151.704,151.704,151.5243,151.6378,6652.0
2023-06-29 13:30:00,160.35,160.41,160.25,160.27,6592.0,151.6094,151.6661,151.5149,151.5338,6592.0
2023-06-29 14:00:00,160.25,160.42,160.25,160.39,9507.0,151.5149,151.6756,151.5149,151.6472,9507.0
2023-06-29 14:30:00,160.31,160.42,160.31,160.42,6124.0,151.5716,151.6756,151.5716,151.6756,6124.0
2023-06-29 15:00:00,160.44,160.55,160.25,160.42,23300.0,151.6945,151.7985,151.5149,151.6756,23300.0
2023-06-29 15:30:00,160.38,160.48,160.25,160.45,42500.0,151.6378,151.7323,151.5149,151.704,42500.0
2023-06-30 09:30:00,160.14,160.74,160.0,160.59,9973.0,151.4109,151.9781,151.2785,151.8363,9973.0
2023-06-30 10:00:00,160.54,160.96,160.54,160.78,5788.0,151.789,152.1862,151.789,152.016,5788.0
2023-06-30 10:30:00,160.83,160.89,160.46,160.54,12969.0,152.0632,152.12,151.7134,151.789,12969.0
2023-06-30 11:00:00,160.57,160.89,160.53,160.68,5116.0,151.8174,152.12,151.7796,151.9214,5116.0
2023-06-30 11:30:00,160.6,160.6,160.38,160.58,13331.0,151.8458,151.8458,151.6378,151.8269,13331.0
2023-06-30 12:00:00,160.61,160.79,160.54,160.79,4929.0,151.8552,152.0254,151.789,152.0254,4929.0
2023-06-30 12:30:00,160.8,160.95,160.77,160.94,5465.0,152.0349,152.1767,152.0065,152.1672,5465.0
2023-06-30 13:00:00,160.94,160.98,160.87,160.92,6065.0,152.1672,152.2051,152.1011,152.1483,6065.0
2023-06-30 13:30:00,160.93,161.04,160.87,160.97,6865.0,152.1578,152.2618,152.1011,152.1956,6865.0
2023-06-30 14:00:00,161.0,161.2,161.0,161.17,7360.0,152.224,152.4131,152.224,152.3847,7360.0
2023-06-30 14:30:00,161.19,161.21,161.02,161.03,4637.0,152.4036,152.4225,152.2429,152.2523,4637.0
2023-06-30 15:00:00,161.08,161.16,160.76,160.8,25375.0,152.2996,152.3753,151.9971,152.0349,25375.0
2023-06-30 15:30:00,160.8,160.94,160.68,160.77,43383.0,152.0349,152.1672,151.9214,152.0065,43383.0
2023-07-03 09:30:00,160.88,161.57,160.76,161.25,16490.0,152.1105,152.7629,151.9971,152.4603,16490.0
2023-07-03 10:00:00,161.33,161.37,161.0,161.04,5944.0,152.536,152.5738,152.224,152.2618,5944.0
2023-07-03 10:30:00,160.94,160.94,160.62,160.76,7789.0,152.1672,152.1672,151.8647,151.9971,7789.0
2023-07-03 11:00:00,160.79,160.79,160.68,160.72,3928.0,152.0254,152.0254,151.9214,151.9592,3928.0
2023-07-03 11:30:00,160.71,160.8,160.68,160.68,3875.0,151.9498,152.0349,151.9214,151.9214,3875.0
2023-07-03 12:00:00,160.61,160.74,160.56,160.64,7056.0,151.8552,151.9781,151.808,151.8836,7056.0
2023-07-03 12:30:00,160.61,160.63,160.42,160.49,12392.0,151.8552,151.8741,151.6756,151.7418,12392.0
2023-07-05 09:30:00,162.31,162.31,161.5,161.61,35903.0,153.4626,153.4626,152.6967,152.8007,35903.0
2023-07-05 10:00:00,161.66,161.87,161.35,161.35,15099.0,152.848,153.0466,152.5549,152.5549,15099.0
2023-07-05 10:30:00,161.44,161.97,161.36,161.74,16046.0,152.64,153.1411,152.5644,152.9236,16046.0
2023-07-05 11:00:00,161.73,161.88,161.69,161.78,14690.0,152.9142,153.056,152.8764,152.9615,14690.0
2023-07-05 11:30:00,161.8,162.0,161.78,161.9,15575.0,152.9804,153.1695,152.9615,153.0749,15575.0
2023-07-05 12:00:00,161.9,161.94,161.65,161.78,15488.0,153.0749,153.1127,152.8385,152.9615,15488.0
2023-07-05 12:30:00,161.79,161.8,161.6,161.73,8125.0,152.9709,152.9804,152.7913,152.9142,8125.0
2023-07-05 13:00:00,161.77,161.97,161.76,161.78,11445.0,152.952,153.1411,152.9425,152.9615,11445.0
2023-07-05 13:30:00,161.77,162.0,161.77,161.92,5781.0,152.952,153.1695,152.952,153.0938,5781.0
2023-07-05 14:00:00,161.9,162.02,161.76,161.76,6259.0,153.0749,153.1884,152.9425,152.9425,6259.0
2023-07-05 14:30:00,161.81,161.98,161.78,161.94,10884.0,152.9898,153.1506,152.9615,153.1127,10884.0
2023-07-05 15:00:00,161.98,162.04,161.89,161.93,15596.0,153.1506,153.2073,153.0655,153.1033,15596.0
2023-07-05 15:30:00,161.91,161.94,161.8,161.92,34951.0,153.0844,153.1127,152.9804,153.0938,34951.0
2023-07-06 09:30:00,161.12,161.2,160.52,160.62,18199.0,152.3374,152.4131,151.7701,151.8647,18199.0
2023-07-06 10:00:00,160.6,160.6,160.1,160.1,11954.0,151.8458,151.8458,151.373,151.373,11954.0
2023-07-06 10:30:00,160.1,160.24,159.85,160.24,14768.0,151.373,151.5054,151.1367,151.5054,14768.0
2023-07-06 11:00:00,160.25,160.28,160.1,160.11,8113.0,151.5149,151.5432,151.373,151.3825,8113.0
2023-07-06 11:30:00,160.19,160.52,160.1,160.5,15269.0,151.4581,151.7701,151.373,151.7512,15269.0
2023-07-06 12:00:00,160.58,160.71,160.48,160.63,6307.0,151.8269,151.9498,151.7323,151.8741,6307.0
2023-07-06 12:30:00,160.61,160.74,160.48,160.72,4349.0,151.8552,151.9781,151.7323,151.9592,4349.0
2023-07-06 13:00:00,160.73,160.89,160.7,160.78,8250.0,151.9687,152.12,151.9403,152.016,8250.0
2023-07-06 13:30:00,160.77,160.93,160.74,160.91,3710.0,152.0065,152.1578,151.9781,152.1389,3710.0
2023-07-06 14:00:00,160.89,160.98,160.81,160.85,3804.0,152.12,152.2051,152.0443,152.0822,3804.0
2023-07-06 14:30:00,160.86,161.11,160.85,161.06,6937.0,152.0916,152.328,152.0822,152.2807,6937.0
2023-07-06 15:00:00,161.0,161.0,160.75,160.79,12647.0,152.224,152.224,151.9876,152.0254,12647.0
2023-07-06 15:30:00,160.75,160.93,160.7,160.83,27269.0,151.9876,152.1578,151.9403,152.0632,27269.0
2023-07-07 09:30:00,161.04,162.07,161.04,162.07,29666.0,152.2618,153.2356,152.2618,153.2356,29666.0
2023-07-07 10:00:00,162.0,162.07,161.75,161.99,13895.0,153.1695,153.2356,152.9331,153.16,13895.0
2023-07-07 10:30:00,161.9,162.34,161.79,162.25,7461.0,153.0749,153.4909,152.9709,153.4058,7461.0
2023-07-07 11:00:00,162.31,162.38,162.16,162.31,7358.0,153.4626,153.5288,153.3207,153.4626,7358.0
2023-07-07 11:30:00,162.3,162.39,162.24,162.39,7349.0,153.4531,153.5382,153.3964,153.5382,7349.0
2023-07-07 12:00:00,162.42,162.54,162.38,162.49,11410.0,153.5666,153.68,153.5288,153.6328,11410.0
2023-07-07 12:30:00,162.54,162.88,162.54,162.88,4167.0,153.68,154.0015,153.68,154.0015,4167.0
2023-07-07 13:00:00,162.91,162.97,162.82,162.92,8949.0,154.0299,154.0866,153.9448,154.0393,8949.0
2023-07-07 13:30:00,162.97,162.97,162.71,162.78,4834.0,154.0866,154.0866,153.8408,153.9069,4834.0
2023-07-07 14:00:00,162.73,162.78,162.65,162.78,4803.0,153.8597,153.9069,153.784,153.9069,4803.0
2023-07-07 14:30:00,162.78,162.78,162.59,162.65,5823.0,153.9069,153.9069,153.7273,153.784,5823.0
2023-07-07 15:00:00,162.59,162.6,162.33,162.33,5458.0,153.7273,153.7368,153.4815,153.4815,5458.0
2023-07-07 15:30:00,162.31,162.35,161.75,161.77,30099.0,153.4626,153.5004,152.9331,152.952,30099.0
2023-07-10 09:30:00,160.0,160.2,159.53,160.12,36653.0,151.2785,151.4676,150.8341,151.3919,36653.0
2023-07-10 10:00:00,160.11,160.37,160.05,160.13,5599.0,151.3825,151.6283,151.3258,151.4014,5599.0
2023-07-10 10:30:00,160.03,160.36,159.89,160.25,12645.0,151.3068,151.6189,151.1745,151.5149,12645.0
2023-07-10 11:00:00,160.26,160.31,160.16,160.23,4979.0,151.5243,151.5716,151.4298,151.4959,4979.0
2023-07-10 11:30:00,160.23,160.23,159.98,160.12,4726.0,151.4959,151.4959,151.2596,151.3919,4726.0
2023-07-10 12:00:00,160.12,160.15,159.92,160.15,3895.0,151.3919,151.4203,151.2028,151.4203,3895.0
2023-07-10 12:30:00,160.09,160.24,160.09,160.11,2814.0,151.3636,151.5054,151.3636,151.3825,2814.0
2023-07-10 13:00:00,160.21,160.23,160.09,160.2,2749.0,151.477,151.4959,151.3636,151.4676,2749.0
2023-07-10 13:30:00,160.25,160.4,160.18,160.2,4445.0,151.5149,151.6567,151.4487,151.4676,4445.0
2023-07-10 14:00:00,160.18,160.27,160.15,160.27,3875.0,151.4487,151.5338,151.4203,151.5338,3875.0
2023-07-10 14:30:00,160.26,160.31,160.18,160.27,4554.0,151.5243,151.5716,151.4487,151.5338,4554.0
2023-07-10 15:00:00,160.28,160.31,160.04,160.14,6884.0,151.5432,151.5716,151.3163,151.4109,6884.0
2023-07-10 15:30:00,160.14,160.32,160.05,160.27,21437.0,151.4109,151.581,151.3258,151.5338,21437.0
2023-07-11 09:30:00,158.04,158.49,157.5,158.03,46076.0,149.4253,149.8508,148.9148,149.4159,46076.0
2023-07-11 10:00:00,158.05,158.35,157.81,158.35,25947.0,149.4348,149.7184,149.2079,149.7184,25947.0
2023-07-11 10:30:00,158.28,158.37,158.21,158.32,11203.0,149.6522,149.7373,149.5861,149.6901,11203.0
2023-07-11 11:00:00,158.3,158.45,158.25,158.4,13260.0,149.6712,149.813,149.6239,149.7657,13260.0
2023-07-11 11:30:00,158.38,158.53,158.25,158.36,9098.0,149.7468,149.8886,149.6239,149.7279,9098.0
2023-07-11 12:00:00,158.38,158.38,158.18,158.22,8713.0,149.7468,149.7468,149.5577,149.5955,8713.0
2023-07-11 12:30:00,158.22,158.34,158.18,158.34,6398.0,149.5955,149.709,149.5577,149.709,6398.0
2023-07-11 13:00:00,158.34,158.41,158.27,158.33,4883.0,149.709,149.7752,149.6428,149.6995,4883.0
2023-07-11 13:30:00,158.39,158.39,158.25,158.31,2656.0,149.7562,149.7562,149.6239,149.6806,2656.0
2023-07-11 14:00:00,158.26,158.29,158.02,158.1,7445.0,149.6333,149.6617,149.4064,149.4821,7445.0
2023-07-11 14:30:00,158.12,158.23,158.04,158.22,8158.0,149.501,149.605,149.4253,149.5955,8158.0
2023-07-11 15:00:00,158.2,158.36,158.16,158.32,10381.0,149.5766,149.7279,149.5388,149.6901,10381.0
2023-07-11 15:30:00,158.29,158.55,158.25,158.42,31742.0,149.6617,149.9075,149.6239,149.7846,31742.0
2023-07-12 09:30:00,159.47,159.65,159.12,159.42,19524.0,150.7774,150.9476,150.4465,150.7301,19524.0
2023-07-12 10:00:00,159.42,159.89,159.41,159.72,13058.0,150.7301,151.1745,150.7206,151.0137,13058.0
2023-07-12 10:30:00,159.86,160.31,159.83,160.24,6591.0,151.1461,151.5716,151.1178,151.5054,6591.0
2023-07-12 11:00:00,160.26,160.28,160.01,160.11,11413.0,151.5243,151.5432,151.2879,151.3825,11413.0
2023-07-12 11:30:00,160.09,160.23,159.8,159.87,5164.0,151.3636,151.4959,151.0894,151.1556,5164.0
2023-07-12 12:00:00,159.72,159.89,159.56,159.71,5491.0,151.0137,151.1745,150.8625,151.0043,5491.0
2023-07-12 12:30:00,159.73,159.82,159.62,159.8,9705.0,151.0232,151.1083,150.9192,151.0894,9705.0
2023-07-12 13:00:00,159.8,159.98,159.64,159.84,6742.0,151.0894,151.2596,150.9381,151.1272,6742.0
2023-07-12 13:30:00,159.9,159.98,159.78,159.87,4378.0,151.1839,151.2596,151.0705,151.1556,4378.0
2023-07-12 14:00:00,159.8,160.0,159.8,160.0,2841.0,151.0894,151.2785,151.0894,151.2785,2841.0
2023-07-12 14:30:00,159.95,160.04,159.85,159.87,3332.0,151.2312,151.3163,151.1367,151.1556,3332.0
2023-07-12 15:00:00,159.89,159.92,159.55,159.59,4888.0,151.1745,151.2028,150.853,150.8908,4888.0
2023-07-12 15:30:00,159.56,159.69,159.28,159.32,27155.0,150.8625,150.9854,150.5977,150.6356,27155.0
2023-07-13 09:30:00,160.69,160.89,160.52,160.89,14395.0,151.9309,152.12,151.7701,152.12,14395.0
2023-07-13 10:00:00,160.9,160.9,160.33,160.47,3393.0,152.1294,152.1294,151.5905,151.7229,3393.0
2023-07-13 10:30:00,160.47,160.67,160.26,160.39,10913.0,151.7229,151.912,151.5243,151.6472,10913.0
2023-07-13 11:00:00,160.41,160.44,160.16,160.35,3995.0,151.6661,151.6945,151.4298,151.6094,3995.0
2023-07-13 11:30:00,160.36,160.36,160.2,160.22,5286.0,151.6189,151.6189,151.4676,151.4865,5286.0
2023-07-13 12:00:00,160.18,160.35,160.15,160.26,9641.0,151.4487,151.6094,151.4203,151.5243,9641.0
2023-07-13 12:30:00,160.31,160.42,160.21,160.25,4410.0,151.5716,151.6756,151.477,151.5149,4410.0
2023-07-13 13:00:00,160.22,160.43,160.19,160.35,4956.0,151.4865,151.685,151.4581,151.6094,4956.0
2023-07-13 13:30:00,160.31,160.38,160.31,160.37,1172.0,151.5716,151.6378,151.5716,151.6283,1172.0
2023-07-13 14:00:00,160.36,160.49,160.32,160.34,5214.0,151.6189,151.7418,151.581,151.6,5214.0
2023-07-13 14:30:00,160.29,160.46,160.29,160.41,6284.0,151.5527,151.7134,151.5527,151.6661,6284.0
2023-07-13 15:00:00,160.37,160.47,160.33,160.45,8630.0,151.6283,151.7229,151.5905,151.704,8630.0
2023-07-13 15:30:00,160.4,160.66,160.32,160.43,31870.0,151.6567,151.9025,151.581,151.685,31870.0
2023-07-14 09:30:00,159.97,160.0,159.64,159.81,9618.0,151.2501,151.2785,150.9381,151.0988,9618.0
2023-07-14 10:00:00,159.6,159.82,159.4,159.67,11814.0,150.9003,151.1083,150.7112,150.9665,11814.0
2023-07-14 10:30:00,159.57,159.75,159.4,159.75,7558.0,150.8719,151.0421,150.7112,151.0421,7558.0
2023-07-14 11:00:00,159.61,159.82,159.56,159.74,5726.0,150.9097,151.1083,150.8625,151.0327,5726.0
2023-07-14 11:30:00,159.79,159.93,159.19,159.34,10980.0,151.0799,151.2123,150.5126,150.6545,10980.0
2023-07-14 12:00:00,159.36,159.46,159.26,159.34,4493.0,150.6734,150.7679,150.5788,150.6545,4493.0
2023-07-14 12:30:00,159.28,159.31,159.24,159.27,6858.0,150.5977,150.6261,150.5599,150.5883,6858.0
2023-07-14 13:00:00,159.27,159.31,159.08,159.31,4376.0,150.5883,150.6261,150.4086,150.6261,4376.0
2023-07-14 13:30:00,159.31,159.42,159.31,159.42,1830.0,150.6261,150.7301,150.6261,150.7301,1830.0
2023-07-14 14:00:00,159.34,159.46,159.29,159.35,3185.0,150.6545,150.7679,150.6072,150.6639,3185.0
2023-07-14 14:30:00,159.31,159.33,159.2,159.2,2654.0,150.6261,150.645,150.5221,150.5221,2654.0
2023-07-14 15:00:00,159.19,159.44,159.11,159.38,9603.0,150.5126,150.749,150.437,150.6923,9603.0
2023-07-14 15:30:00,159.37,159.4,159.1,159.14,24369.0,150.6828,150.7112,150.4275,150.4654,24369.0
2023-07-17 09:30:00,159.4,159.4,158.16,158.68,12112.0,150.7112,150.7112,149.5388,150.0304,12112.0
2023-07-17 10:00:00,158.68,159.03,158.67,158.84,4445.0,150.0304,150.3614,150.021,150.1817,4445.0
2023-07-17 10:30:00,158.8,158.8,158.48,158.62,4114.0,150.1439,150.1439,149.8413,149.9737,4114.0
2023-07-17 11:00:00,158.67,158.77,158.46,158.77,4251.0,150.021,150.1155,149.8224,150.1155,4251.0
2023-07-17 11:30:00,158.82,158.92,158.8,158.81,3543.0,150.1628,150.2574,150.1439,150.1534,3543.0
2023-07-17 12:00:00,158.86,158.96,158.77,158.87,2451.0,150.2006,150.2952,150.1155,150.2101,2451.0
2023-07-17 12:30:00,158.9,159.06,158.9,158.95,1965.0,150.2384,150.3897,150.2384,150.2857,1965.0
2023-07-17 13:00:00,158.96,159.03,158.94,158.97,2474.0,150.2952,150.3614,150.2763,150.3046,2474.0
2023-07-17 13:30:00,158.95,159.05,158.86,158.97,6169.0,150.2857,150.3803,150.2006,150.3046,6169.0
2023-07-17 14:00:00,158.99,159.28,158.98,159.27,11078.0,150.3235,150.5977,150.3141,150.5883,11078.0
2023-07-17 14:30:00,159.27,159.48,159.21,159.46,13788.0,150.5883,150.7868,150.5315,150.7679,13788.0
2023-07-17 15:00:00,159.43,159.58,159.32,159.5,13714.0,150.7396,150.8814,150.6356,150.8057,13714.0
2023-07-17 15:30:00,159.5,159.59,159.37,159.44,39080.0,150.8057,150.8908,150.6828,150.749,39080.0
2023-07-18 09:30:00,161.94,162.49,161.87,162.31,16857.0,153.1127,153.6328,153.0466,153.4626,16857.0
2023-07-18 10:00:00,162.42,162.51,162.16,162.18,7764.0,153.5666,153.6517,153.3207,153.3397,7764.0
2023-07-18 10:30:00,162.2,162.77,162.13,162.73,13146.0,153.3586,153.8975,153.2924,153.8597,13146.0
2023-07-18 11:00:00,162.8,162.88,162.65,162.81,16683.0,153.9259,154.0015,153.784,153.9353,16683.0
2023-07-18 11:30:00,162.85,162.85,162.61,162.75,10806.0,153.9731,153.9731,153.7462,153.8786,10806.0
2023-07-18 12:00:00,162.75,162.85,162.67,162.74,13426.0,153.8786,153.9731,153.8029,153.8691,13426.0
2023-07-18 12:30:00,162.8,162.86,162.68,162.7,14119.0,153.9259,153.9826,153.8124,153.8313,14119.0
2023-07-18 13:00:00,162.67,162.87,162.67,162.79,8898.0,153.8029,153.992,153.8029,153.9164,8898.0
2023-07-18 13:30:00,162.78,163.1,162.77,163.06,11202.0,153.9069,154.2095,153.8975,154.1717,11202.0
2023-07-18 14:00:00,163.06,163.39,163.06,163.35,25381.0,154.1717,154.4837,154.1717,154.4459,25381.0
2023-07-18 14:30:00,163.37,163.47,163.28,163.38,18169.0,154.4648,154.5593,154.3797,154.4742,18169.0
2023-07-18 15:00:00,163.4,163.53,163.31,163.41,30611.0,154.4932,154.6161,154.4081,154.5026,30611.0
2023-07-18 15:30:00,163.39,163.4,163.16,163.19,54558.0,154.4837,154.4932,154.2662,154.2946,54558.0
2023-07-19 09:30:00,164.95,164.98,163.99,164.18,15850.0,155.9587,155.987,155.051,155.2306,15850.0
2023-07-19 10:00:00,164.13,164.28,163.97,163.97,20116.0,155.1834,155.3252,155.0321,155.0321,20116.0
2023-07-19 10:30:00,164.04,164.07,163.68,163.86,10413.0,155.0983,155.1266,154.7579,154.9281,10413.0
2023-07-19 11:00:00,163.89,164.24,163.88,164.22,10195.0,154.9564,155.2874,154.947,155.2685,10195.0
2023-07-19 11:30:00,164.25,164.28,163.81,163.86,8462.0,155.2968,155.3252,154.8808,154.9281,8462.0
2023-07-19 12:00:00,163.9,164.06,163.88,163.95,7250.0,154.9659,155.1172,154.947,155.0132,7250.0
2023-07-19 12:30:00,163.78,163.99,163.74,163.97,6898.0,154.8524,155.051,154.8146,155.0321,6898.0
2023-07-19 13:00:00,163.98,163.99,163.85,163.92,3400.0,155.0415,155.051,154.9186,154.9848,3400.0
2023-07-19 13:30:00,163.97,164.01,163.82,163.94,3002.0,155.0321,155.0699,154.8903,155.0037,3002.0
2023-07-19 14:00:00,163.98,164.01,163.86,164.0,4633.0,155.0415,155.0699,154.9281,155.0604,4633.0
2023-07-19 14:30:00,164.0,164.02,163.87,163.93,2661.0,155.0604,155.0794,154.9375,154.9943,2661.0
2023-07-19 15:00:00,163.99,164.16,163.98,164.1,4386.0,155.051,155.2117,155.0415,155.155,4386.0
2023-07-19 15:30:00,164.08,164.08,163.86,163.98,18820.0,155.1361,155.1361,154.9281,155.0415,18820.0
2023-07-20 09:30:00,163.08,163.28,162.75,163.14,11125.0,154.1906,154.3797,153.8786,154.2473,11125.0
2023-07-20 10:00:00,163.12,163.2,162.53,162.53,9081.0,154.2284,154.3041,153.6706,153.6706,9081.0
2023-07-20 10:30:00,162.4,163.25,162.4,163.25,11077.0,153.5477,154.3513,153.5477,154.3513,11077.0
2023-07-20 11:00:00,163.2,163.62,163.2,163.44,10365.0,154.3041,154.7012,154.3041,154.531,10365.0
2023-07-20 11:30:00,163.36,163.55,163.32,163.36,2237.0,154.4553,154.635,154.4175,154.4553,2237.0
2023-07-20 12:00:00,163.4,163.64,163.3,163.36,5249.0,154.4932,154.7201,154.3986,154.4553,5249.0
2023-07-20 12:30:00,163.39,163.44,163.27,163.36,5649.0,154.4837,154.531,154.3702,154.4553,5649.0
2023-07-20 13:00:00,163.31,163.36,163.25,163.36,3647.0,154.4081,154.4553,154.3513,154.4553,3647.0
2023-07-20 13:30:00,163.42,163.53,163.39,163.45,4675.0,154.5121,154.6161,154.4837,154.5404,4675.0
2023-07-20 14:00:00,163.43,163.48,163.24,163.26,11192.0,154.5215,154.5688,154.3419,154.3608,11192.0
2023-07-20 14:30:00,163.3,163.34,163.07,163.23,10765.0,154.3986,154.4364,154.1811,154.3324,10765.0
2023-07-20 15:00:00,163.2,163.25,162.97,163.02,3541.0,154.3041,154.3513,154.0866,154.1339,3541.0
2023-07-20 15:30:00,163.03,163.36,163.02,163.32,24060.0,154.1433,154.4553,154.1339,154.4175,24060.0
2023-07-21 09:30:00,163.58,163.68,162.85,162.85,10242.0,154.6633,154.7579,153.9731,153.9731,10242.0
2023-07-21 10:00:00,162.9,163.12,162.6,163.05,13865.0,154.0204,154.2284,153.7368,154.1622,13865.0
2023-07-21 10:30:00,163.05,163.2,162.91,163.1,11387.0,154.1622,154.3041,154.0299,154.2095,11387.0
2023-07-21 11:00:00,163.07,163.17,162.99,163.15,4922.0,154.1811,154.2757,154.1055,154.2568,4922.0
2023-07-21 11:30:00,163.13,163.18,163.0,163.15,5803.0,154.2379,154.2851,154.115,154.2568,5803.0
2023-07-21 12:00:00,163.11,163.11,162.93,163.07,7133.0,154.219,154.219,154.0488,154.1811,7133.0
2023-07-21 12:30:00,163.07,163.08,162.9,163.0,5887.0,154.1811,154.1906,154.0204,154.115,5887.0
2023-07-21 13:00:00,163.0,163.1,163.0,163.02,5646.0,154.115,154.2095,154.115,154.1339,5646.0
2023-07-21 13:30:00,163.07,163.2,162.99,163.13,5894.0,154.1811,154.3041,154.1055,154.2379,5894.0
2023-07-21 14:00:00,163.17,163.17,163.01,163.07,6604.0,154.2757,154.2757,154.1244,154.1811,6604.0
2023-07-21 14:30:00,163.08,163.13,162.93,163.03,5530.0,154.1906,154.2379,154.0488,154.1433,5530.0
2023-07-21 15:00:00,163.06,163.06,162.78,162.83,8574.0,154.1717,154.1717,153.9069,153.9542,8574.0
2023-07-21 15:30:00,162.83,162.94,162.75,162.78,30798.0,153.9542,154.0582,153.8786,153.9069,30798.0
2023-07-24 09:30:00,164.58,164.66,164.3,164.39,9474.0,155.6088,155.6845,155.3441,155.4292,9474.0
2023-07-24 10:00:00,164.28,164.61,164.25,164.27,13375.0,155.3252,155.6372,155.2968,155.3157,13375.0
2023-07-24 10:30:00,164.42,164.89,164.29,164.76,7830.0,155.4576,155.9019,155.3346,155.779,7830.0
2023-07-24 11:00:00,164.73,164.8,164.68,164.8,6728.0,155.7507,155.8168,155.7034,155.8168,6728.0
2023-07-24 11:30:00,164.91,164.91,164.77,164.89,4247.0,155.9208,155.9208,155.7885,155.9019,4247.0
2023-07-24 12:00:00,164.91,164.91,164.72,164.86,5131.0,155.9208,155.9208,155.7412,155.8736,5131.0
2023-07-24 12:30:00,164.88,164.92,164.77,164.86,6153.0,155.8925,155.9303,155.7885,155.8736,6153.0
2023-07-24 13:00:00,164.83,164.9,164.72,164.74,3600.0,155.8452,155.9114,155.7412,155.7601,3600.0
2023-07-24 13:30:00,164.77,164.85,164.7,164.77,3479.0,155.7885,155.8641,155.7223,155.7885,3479.0
2023-07-24 14:00:00,164.83,164.85,164.59,164.67,6160.0,155.8452,155.8641,155.6183,155.6939,6160.0
2023-07-24 14:30:00,164.66,164.69,164.55,164.69,6353.0,155.6845,155.7128,155.5805,155.7128,6353.0
2023-07-24 15:00:00,164.67,164.75,164.49,164.49,6222.0,155.6939,155.7696,155.5237,155.5237,6222.0
2023-07-24 15:30:00,164.49,164.7,164.45,164.53,23377.0,155.5237,155.7223,155.4859,155.5616,23377.0
2023-07-25 09:30:00,165.0,165.19,164.74,165.06,14590.0,156.0059,156.1856,155.7601,156.0627,14590.0
2023-07-25 10:00:00,165.04,165.4,165.04,165.21,7246.0,156.0438,156.3841,156.0438,156.2045,7246.0
2023-07-25 10:30:00,165.21,165.66,165.16,165.43,26636.0,156.2045,156.63,156.1572,156.4125,26636.0
2023-07-25 11:00:00,165.36,165.46,165.16,165.43,10676.0,156.3463,156.4409,156.1572,156.4125,10676.0
2023-07-25 11:30:00,165.48,165.65,165.32,165.38,4443.0,156.4598,156.6205,156.3085,156.3652,4443.0
2023-07-25 12:00:00,165.33,165.8,165.26,165.57,10865.0,156.3179,156.7623,156.2518,156.5449,10865.0
2023-07-25 12:30:00,165.63,165.63,165.49,165.5,3689.0,156.6016,156.6016,156.4692,156.4787,3689.0
2023-07-25 13:00:00,165.58,165.71,165.57,165.68,3772.0,156.5543,156.6772,156.5449,156.6489,3772.0
2023-07-25 13:30:00,165.66,165.75,165.49,165.5,7022.0,156.63,156.7151,156.4692,156.4787,7022.0
2023-07-25 14:00:00,165.46,165.59,165.46,165.5,3009.0,156.4409,156.5638,156.4409,156.4787,3009.0
2023-07-25 14:30:00,165.63,165.63,165.34,165.34,3051.0,156.6016,156.6016,156.3274,156.3274,3051.0
2023-07-25 15:00:00,165.4,165.7,165.4,165.58,8468.0,156.3841,156.6678,156.3841,156.5543,8468.0
2023-07-25 15:30:00,165.58,165.72,165.52,165.59,30859.0,156.5543,156.6867,156.4976,156.5638,30859.0
2023-07-26 09:30:00,165.16,165.35,164.88,164.98,12294.0,156.1572,156.3369,155.8925,155.987,12294.0
2023-07-26 10:00:00,165.14,165.3,164.96,165.03,6198.0,156.1383,156.2896,155.9681,156.0343,6198.0
2023-07-26 10:30:00,164.98,165.17,164.97,165.13,4385.0,155.987,156.1667,155.9776,156.1289,4385.0
2023-07-26 11:00:00,165.1,165.29,165.01,165.22,2673.0,156.1005,156.2801,156.0154,156.2139,2673.0
2023-07-26 11:30:00,165.24,165.3,165.15,165.24,3707.0,156.2329,156.2896,156.1478,156.2329,3707.0
2023-07-26 12:00:00,165.21,165.3,165.19,165.23,3077.0,156.2045,156.2896,156.1856,156.2234,3077.0
2023-07-26 12:30:00,165.23,165.29,165.09,165.12,1927.0,156.2234,156.2801,156.091,156.1194,1927.0
2023-07-26 13:00:00,165.19,165.24,165.18,165.22,2196.0,156.1856,156.2329,156.1761,156.2139,2196.0
2023-07-26 13:30:00,165.3,165.41,165.23,165.33,3018.0,156.2896,156.3936,156.2234,156.3179,3018.0
2023-07-26 14:00:00,165.32,165.56,165.25,165.34,2571.0,156.3085,156.5354,156.2423,156.3274,2571.0
2023-07-26 14:30:00,165.43,166.02,165.33,165.81,4173.0,156.4125,156.9703,156.3179,156.7718,4173.0
2023-07-26 15:00:00,165.79,165.8,165.31,165.63,6641.0,156.7529,156.7623,156.299,156.6016,6641.0
2023-07-26 15:30:00,165.59,165.83,165.54,165.7,20633.0,156.5638,156.7907,156.5165,156.6678,20633.0
2023-07-27 09:30:00,165.87,166.24,165.68,166.23,8311.0,156.8285,157.1783,156.6489,157.1689,8311.0
2023-07-27 10:00:00,166.19,166.36,166.08,166.1,7043.0,157.1311,157.2918,157.0271,157.046,7043.0
2023-07-27 10:30:00,166.16,166.37,166.11,166.17,7709.0,157.1027,157.3013,157.0554,157.1122,7709.0
2023-07-27 11:00:00,166.19,166.28,166.13,166.15,3325.0,157.1311,157.2162,157.0743,157.0933,3325.0
2023-07-27 11:30:00,166.2,166.39,166.15,166.39,4669.0,157.1405,157.3202,157.0933,157.3202,4669.0
2023-07-27 12:00:00,166.32,166.51,166.25,166.46,2883.0,157.254,157.4336,157.1878,157.3864,2883.0
2023-07-27 12:30:00,166.52,166.54,166.35,166.4,3526.0,157.4431,157.462,157.2823,157.3296,3526.0
2023-07-27 13:00:00,166.43,166.73,166.09,166.18,10010.0,157.358,157.6416,157.0365,157.1216,10010.0
2023-07-27 13:30:00,166.17,166.34,166.1,166.25,3063.0,157.1122,157.2729,157.046,157.1878,3063.0
2023-07-27 14:00:00,166.21,166.37,165.85,165.91,6273.0,157.15,157.3013,156.8096,156.8663,6273.0
2023-07-27 14:30:00,165.83,165.87,165.44,165.47,3893.0,156.7907,156.8285,156.422,156.4503,3893.0
2023-07-27 15:00:00,165.52,165.7,165.38,165.6,6141.0,156.4976,156.6678,156.3652,156.5732,6141.0
2023-07-27 15:30:00,165.64,165.75,165.42,165.43,21339.0,156.6111,156.7151,156.403,156.4125,21339.0
2023-07-28 09:30:00,167.1,167.8,166.69,167.38,21452.0,157.9915,158.6533,157.6038,158.2562,21452.0
2023-07-28 10:00:00,167.38,167.7,167.27,167.44,6234.0,158.2562,158.5588,158.1522,158.3129,6234.0
2023-07-28 10:30:00,167.42,167.51,167.21,167.27,9244.0,158.294,158.3791,158.0955,158.1522,9244.0
2023-07-28 11:00:00,167.27,167.47,167.16,167.47,6054.0,158.1522,158.3413,158.0482,158.3413,6054.0
2023-07-28 11:30:00,167.45,167.49,167.3,167.42,5580.0,158.3224,158.3602,158.1806,158.294,5580.0
2023-07-28 12:00:00,167.31,167.41,167.19,167.22,3880.0,158.19,158.2846,158.0766,158.1049,3880.0
2023-07-28 12:30:00,167.3,167.49,167.13,167.2,9778.0,158.1806,158.3602,158.0198,158.086,9778.0
2023-07-28 13:00:00,167.23,167.23,167.05,167.05,5100.0,158.1144,158.1144,157.9442,157.9442,5100.0
2023-07-28 13:30:00,167.05,167.25,167.04,167.25,24232.0,157.9442,158.1333,157.9347,158.1333,24232.0
2023-07-28 14:00:00,167.25,167.3,167.15,167.22,9105.0,158.1333,158.1806,158.0387,158.1049,9105.0
2023-07-28 14:30:00,167.3,167.4,167.14,167.25,8024.0,158.1806,158.2751,158.0293,158.1333,8024.0
2023-07-28 15:00:00,167.23,167.49,167.23,167.28,9600.0,158.1144,158.3602,158.1144,158.1617,9600.0
2023-07-28 15:30:00,167.26,167.35,167.13,167.18,37011.0,158.1427,158.2278,158.0198,158.0671,37011.0
2023-07-31 09:30:00,168.0,168.26,167.81,167.81,13574.0,158.8424,159.0882,158.6628,158.6628,13574.0
2023-07-31 10:00:00,167.97,168.17,167.95,168.16,3510.0,158.814,159.0031,158.7951,158.9937,3510.0
2023-07-31 10:30:00,168.2,168.49,168.13,168.47,9307.0,159.0315,159.3057,158.9653,159.2868,9307.0
2023-07-31 11:00:00,168.56,168.57,168.39,168.44,4887.0,159.3719,159.3813,159.2111,159.2584,4887.0
2023-07-31 11:30:00,168.36,168.48,168.23,168.29,4750.0,159.1828,159.2962,159.0599,159.1166,4750.0
2023-07-31 12:00:00,168.31,168.46,168.27,168.46,3571.0,159.1355,159.2773,159.0977,159.2773,3571.0
2023-07-31 12:30:00,168.42,168.42,168.24,168.29,3436.0,159.2395,159.2395,159.0693,159.1166,3436.0
2023-07-31 13:00:00,168.28,168.33,168.2,168.2,3840.0,159.1071,159.1544,159.0315,159.0315,3840.0
2023-07-31 13:30:00,168.17,168.28,168.15,168.28,3274.0,159.0031,159.1071,158.9842,159.1071,3274.0
2023-07-31 14:00:00,168.31,168.32,168.19,168.28,3676.0,159.1355,159.145,159.0221,159.1071,3676.0
2023-07-31 14:30:00,168.31,168.35,168.27,168.29,2700.0,159.1355,159.1733,159.0977,159.1166,2700.0
2023-07-31 15:00:00,168.29,168.3,168.15,168.25,7342.0,159.1166,159.1261,158.9842,159.0788,7342.0
2023-07-31 15:30:00,168.23,168.29,168.05,168.24,24394.0,159.0599,159.1166,158.8897,159.0693,24394.0
2023-08-01 09:30:00,171.12,171.58,170.55,171.57,60884.0,161.7923,162.2273,161.2534,162.2178,60884.0
2023-08-01 10:00:00,171.61,172.36,171.1,171.39,66842.0,162.2556,162.9647,161.7734,162.0476,66842.0
2023-08-01 10:30:00,171.51,171.78,171.09,171.29,11199.0,162.1611,162.4164,161.764,161.9531,11199.0
2023-08-01 11:00:00,171.35,171.4,171.01,171.28,12514.0,162.0098,162.0571,161.6883,161.9436,12514.0
2023-08-01 11:30:00,171.25,171.39,171.09,171.39,10325.0,161.9153,162.0476,161.764,162.0476,10325.0
2023-08-01 12:00:00,171.39,171.75,171.37,171.68,19288.0,162.0476,162.388,162.0287,162.3218,19288.0
2023-08-01 12:30:00,171.66,171.78,171.58,171.65,7820.0,162.3029,162.4164,162.2273,162.2934,7820.0
2023-08-01 13:00:00,171.62,171.85,171.58,171.8,13285.0,162.2651,162.4825,162.2273,162.4353,13285.0
2023-08-01 13:30:00,171.81,171.84,171.65,171.77,9123.0,162.4447,162.4731,162.2934,162.4069,9123.0
2023-08-01 14:00:00,171.8,172.01,171.8,171.97,12607.0,162.4353,162.6338,162.4353,162.596,12607.0
2023-08-01 14:30:00,171.97,172.0,171.85,171.9,7706.0,162.596,162.6244,162.4825,162.5298,7706.0
2023-08-01 15:00:00,171.96,172.17,171.92,172.08,16819.0,162.5866,162.7851,162.5487,162.7,16819.0
2023-08-01 15:30:00,172.11,172.22,171.81,171.86,45337.0,162.7284,162.8324,162.4447,162.492,45337.0
2023-08-02 09:30:00,173.96,175.37,173.9,174.94,55017.0,164.4775,165.8107,164.4208,165.4041,55017.0
2023-08-02 10:00:00,174.87,174.94,173.56,173.69,30947.0,165.3379,165.4041,164.0993,164.2222,30947.0
2023-08-02 10:30:00,173.75,173.89,173.33,173.33,7796.0,164.279,164.4113,163.8819,163.8819,7796.0
2023-08-02 11:00:00,173.19,173.72,173.19,173.72,10193.0,163.7495,164.2506,163.7495,164.2506,10193.0
2023-08-02 11:30:00,173.69,173.93,173.65,173.85,8324.0,164.2222,164.4492,164.1844,164.3735,8324.0
2023-08-02 12:00:00,173.89,173.94,173.7,173.71,5815.0,164.4113,164.4586,164.2317,164.2412,5815.0
2023-08-02 12:30:00,173.7,174.19,173.69,174.06,20230.0,164.2317,164.695,164.2222,164.5721,20230.0
2023-08-02 13:00:00,174.1,174.35,174.08,174.22,8780.0,164.6099,164.8463,164.591,164.7234,8780.0
2023-08-02 13:30:00,174.22,174.39,174.11,174.12,4291.0,164.7234,164.8841,164.6194,164.6288,4291.0
2023-08-02 14:00:00,174.09,174.19,174.02,174.12,6862.0,164.6004,164.695,164.5343,164.6288,6862.0
2023-08-02 14:30:00,174.14,174.24,174.04,174.19,5310.0,164.6477,164.7423,164.5532,164.695,5310.0
2023-08-02 15:00:00,174.21,174.33,173.97,174.01,15895.0,164.7139,164.8274,164.487,164.5248,15895.0
2023-08-02 15:30:00,174.01,174.2,173.85,173.85,42696.0,164.5248,164.7044,164.3735,164.3735,42696.0
2023-08-03 09:30:00,168.43,168.7,167.03,167.42,68560.0,159.249,159.5043,157.9253,158.294,68560.0
2023-08-03 10:00:00,167.33,167.51,166.73,167.09,16907.0,158.2089,158.3791,157.6416,157.982,16907.0
2023-08-03 10:30:00,166.99,167.65,166.95,167.62,12055.0,157.8875,158.5115,157.8496,158.4831,12055.0
2023-08-03 11:00:00,167.56,168.21,167.55,168.2,5508.0,158.4264,159.041,158.4169,159.0315,5508.0
2023-08-03 11:30:00,168.17,168.23,167.98,168.02,4736.0,159.0031,159.0599,158.8235,158.8613,4736.0
2023-08-03 12:00:00,168.07,168.18,168.0,168.1,5222.0,158.9086,159.0126,158.8424,158.937,5222.0
2023-08-03 12:30:00,168.13,168.41,168.1,168.34,6752.0,158.9653,159.2301,158.937,159.1639,6752.0
2023-08-03 13:00:00,168.4,168.59,168.35,168.4,15678.0,159.2206,159.4002,159.1733,159.2206,15678.0
2023-08-03 13:30:00,168.45,168.51,168.29,168.31,13153.0,159.2679,159.3246,159.1166,159.1355,13153.0
2023-08-03 14:00:00,168.32,168.45,168.3,168.4,11579.0,159.145,159.2679,159.1261,159.2206,11579.0
2023-08-03 14:30:00,168.37,168.45,168.27,168.41,7385.0,159.1922,159.2679,159.0977,159.2301,7385.0
2023-08-03 15:00:00,168.42,168.42,168.04,168.26,8161.0,159.2395,159.2395,158.8802,159.0882,8161.0
2023-08-03 15:30:00,168.26,168.65,168.12,168.64,50775.0,159.0882,159.457,158.9559,159.4475,50775.0
2023-08-04 09:30:00,171.69,172.23,171.69,171.75,17834.0,162.3313,162.8418,162.3313,162.388,17834.0
2023-08-04 10:00:00,171.73,171.88,171.09,171.72,7800.0,162.3691,162.5109,161.764,162.3596,7800.0
2023-08-04 10:30:00,171.78,172.04,171.76,171.97,9740.0,162.4164,162.6622,162.3975,162.596,9740.0
2023-08-04 11:00:00,171.88,171.9,171.64,171.76,5632.0,162.5109,162.5298,162.284,162.3975,5632.0
2023-08-04 11:30:00,171.75,172.01,171.72,172.0,3986.0,162.388,162.6338,162.3596,162.6244,3986.0
2023-08-04 12:00:00,172.0,172.1,171.88,172.1,5161.0,162.6244,162.7189,162.5109,162.7189,5161.0
2023-08-04 12:30:00,172.11,172.41,172.05,172.36,7668.0,162.7284,163.012,162.6716,162.9647,7668.0
2023-08-04 13:00:00,172.32,172.32,172.02,172.16,3198.0,162.9269,162.9269,162.6433,162.7756,3198.0
2023-08-04 13:30:00,172.12,172.16,171.72,171.72,1520.0,162.7378,162.7756,162.3596,162.3596,1520.0
2023-08-04 14:00:00,171.65,171.75,171.1,171.24,7198.0,162.2934,162.388,161.7734,161.9058,7198.0
2023-08-04 14:30:00,171.1,171.11,170.77,170.92,8507.0,161.7734,161.7829,161.4614,161.6032,8507.0
2023-08-04 15:00:00,170.96,171.0,170.76,170.81,4402.0,161.6411,161.6789,161.452,161.4992,4402.0
2023-08-04 15:30:00,170.86,170.89,170.65,170.78,19737.0,161.5465,161.5749,161.348,161.4709,19737.0
2023-08-07 09:30:00,172.33,172.68,171.8,172.03,25306.0,162.9364,163.2673,162.4353,162.6527,25306.0
2023-08-07 10:00:00,171.96,172.58,171.83,172.58,8836.0,162.5866,163.1728,162.4636,163.1728,8836.0
2023-08-07 10:30:00,172.69,172.8,172.48,172.78,7185.0,163.2768,163.3808,163.0782,163.3619,7185.0
2023-08-07 11:00:00,172.83,173.11,172.67,172.97,15154.0,163.4091,163.6739,163.2578,163.5415,15154.0
2023-08-07 11:30:00,172.94,173.19,172.8,173.15,6082.0,163.5131,163.7495,163.3808,163.7117,6082.0
2023-08-07 12:00:00,173.14,173.14,172.97,173.04,4290.0,163.7022,163.7022,163.5415,163.6077,4290.0
2023-08-07 12:30:00,173.06,173.15,172.99,173.11,4661.0,163.6266,163.7117,163.5604,163.6739,4661.0
2023-08-07 13:00:00,173.15,173.17,173.01,173.05,3897.0,163.7117,163.7306,163.5793,163.6171,3897.0
2023-08-07 13:30:00,172.98,173.16,172.91,173.12,2034.0,163.551,163.7211,163.4848,163.6833,2034.0
2023-08-07 14:00:00,173.12,173.25,172.99,173.01,3527.0,163.6833,163.8062,163.5604,163.5793,3527.0
2023-08-07 14:30:00,173.06,173.18,173.05,173.13,3923.0,163.6266,163.74,163.6171,163.6928,3923.0
2023-08-07 15:00:00,173.15,173.15,172.9,172.93,6818.0,163.7117,163.7117,163.4753,163.5037,6818.0
2023-08-07 15:30:00,172.84,173.37,172.84,173.34,23559.0,163.4186,163.9197,163.4186,163.8913,23559.0
2023-08-08 09:30:00,169.38,169.38,168.72,168.92,21539.0,160.1472,160.1472,159.5232,159.7123,21539.0
2023-08-08 10:00:00,168.91,169.19,168.39,168.9,38306.0,159.7028,159.9675,159.2111,159.6934,38306.0
2023-08-08 10:30:00,169.07,169.41,168.96,169.27,22357.0,159.8541,160.1756,159.7501,160.0432,22357.0
2023-08-08 11:00:00,169.26,169.55,169.21,169.49,8584.0,160.0337,160.3079,159.9865,160.2512,8584.0
2023-08-08 11:30:00,169.5,169.6,169.45,169.52,4399.0,160.2606,160.3552,160.2134,160.2796,4399.0
2023-08-08 12:00:00,169.54,169.66,169.54,169.58,6431.0,160.2985,160.4119,160.2985,160.3363,6431.0
2023-08-08 12:30:00,169.62,169.71,169.49,169.56,3995.0,160.3741,160.4592,160.2512,160.3174,3995.0
2023-08-08 13:00:00,169.59,169.71,169.55,169.59,3494.0,160.3457,160.4592,160.3079,160.3457,3494.0
2023-08-08 13:30:00,169.67,169.95,169.55,169.89,11380.0,160.4214,160.6861,160.3079,160.6294,11380.0
2023-08-08 14:00:00,169.9,169.97,169.82,169.94,11976.0,160.6388,160.705,160.5632,160.6767,11976.0
2023-08-08 14:30:00,169.94,170.18,169.8,170.12,18093.0,160.6767,160.9036,160.5443,160.8468,18093.0
2023-08-08 15:00:00,170.12,170.31,170.09,170.29,35895.0,160.8468,161.0265,160.8185,161.0076,35895.0
2023-08-08 15:30:00,170.29,170.35,170.14,170.3,54949.0,161.0076,161.0643,160.8658,161.017,54949.0
2023-08-09 09:30:00,168.18,168.32,167.8,168.27,26554.0,159.0126,159.145,158.6533,159.0977,26554.0
2023-08-09 10:00:00,168.18,168.36,168.08,168.09,4044.0,159.0126,159.1828,158.918,158.9275,4044.0
2023-08-09 10:30:00,168.01,168.23,167.84,167.92,7096.0,158.8519,159.0599,158.6911,158.7668,7096.0
2023-08-09 11:00:00,167.75,167.76,166.98,167.0,31179.0,158.606,158.6155,157.878,157.8969,31179.0
2023-08-09 11:30:00,167.08,167.17,166.41,166.67,21350.0,157.9726,158.0577,157.3391,157.5849,21350.0
2023-08-09 12:00:00,166.77,167.1,166.62,167.04,13834.0,157.6795,157.9915,157.5376,157.9347,13834.0
2023-08-09 12:30:00,167.07,167.15,166.91,166.98,3980.0,157.9631,158.0387,157.8118,157.878,3980.0
2023-08-09 13:00:00,166.94,167.42,166.9,167.33,6584.0,157.8402,158.294,157.8024,158.2089,6584.0
2023-08-09 13:30:00,167.44,167.55,167.37,167.55,3138.0,158.3129,158.4169,158.2467,158.4169,3138.0
2023-08-09 14:00:00,167.59,167.74,167.58,167.67,3048.0,158.4548,158.5966,158.4453,158.5304,3048.0
2023-08-09 14:30:00,167.74,167.83,167.69,167.72,6339.0,158.5966,158.6817,158.5493,158.5777,6339.0
2023-08-09 15:00:00,167.74,167.78,167.58,167.7,5513.0,158.5966,158.6344,158.4453,158.5588,5513.0
2023-08-09 15:30:00,167.75,167.75,167.13,167.25,16963.0,158.606,158.606,158.0198,158.1333,16963.0
2023-08-10 09:30:00,169.55,169.72,169.21,169.53,10534.0,160.3079,160.4687,159.9865,160.289,10534.0
2023-08-10 10:00:00,169.64,169.7,169.3,169.33,8096.0,160.393,160.4497,160.0715,160.0999,8096.0
2023-08-10 10:30:00,169.45,169.45,168.7,169.03,8873.0,160.2134,160.2134,159.5043,159.8163,8873.0
2023-08-10 11:00:00,168.9,168.93,168.47,168.82,7638.0,159.6934,159.7217,159.2868,159.6177,7638.0
2023-08-10 11:30:00,168.77,168.92,168.01,168.14,4223.0,159.5704,159.7123,158.8519,158.9748,4223.0
2023-08-10 12:00:00,168.16,168.31,167.84,167.84,2973.0,158.9937,159.1355,158.6911,158.6911,2973.0
2023-08-10 12:30:00,167.86,168.28,167.82,167.82,1500.0,158.71,159.1071,158.6722,158.6722,1500.0
2023-08-10 13:00:00,167.71,167.84,167.54,167.59,3115.0,158.5682,158.6911,158.4075,158.4548,3115.0
2023-08-10 13:30:00,167.44,167.54,167.29,167.29,1751.0,158.3129,158.4075,158.1711,158.1711,1751.0
2023-08-10 14:00:00,167.28,167.61,167.21,167.45,4726.0,158.1617,158.4737,158.0955,158.3224,4726.0
2023-08-10 14:30:00,167.5,167.6,167.29,167.58,3092.0,158.3697,158.4642,158.1711,158.4453,3092.0
2023-08-10 15:00:00,167.53,168.05,167.45,167.65,18921.0,158.398,158.8897,158.3224,158.5115,18921.0
2023-08-10 15:30:00,167.65,167.74,167.43,167.69,22701.0,158.5115,158.5966,158.3035,158.5493,22701.0
2023-08-11 09:30:00,167.37,167.37,166.65,166.86,13080.0,158.2467,158.2467,157.566,157.7645,13080.0
2023-08-11 10:00:00,166.93,167.64,166.85,167.43,8383.0,157.8307,158.502,157.7551,158.3035,8383.0
2023-08-11 10:30:00,167.44,167.56,167.19,167.29,3686.0,158.3129,158.4264,158.0766,158.1711,3686.0
2023-08-11 11:00:00,167.34,167.43,167.04,167.09,5628.0,158.2184,158.3035,157.9347,157.982,5628.0
2023-08-11 11:30:00,167.09,167.13,166.92,167.04,3289.0,157.982,158.0198,157.8213,157.9347,3289.0
2023-08-11 12:00:00,167.1,167.44,167.1,167.16,5754.0,157.9915,158.3129,157.9915,158.0482,5754.0
2023-08-11 12:30:00,167.16,167.2,167.03,167.07,1872.0,158.0482,158.086,157.9253,157.9631,1872.0
2023-08-11 13:00:00,167.09,167.27,167.06,167.26,2664.0,157.982,158.1522,157.9536,158.1427,2664.0
2023-08-11 13:30:00,167.28,167.28,167.03,167.09,4876.0,158.1617,158.1617,157.9253,157.982,4876.0
2023-08-11 14:00:00,167.07,167.22,167.05,167.22,2490.0,157.9631,158.1049,157.9442,158.1049,2490.0
2023-08-11 14:30:00,167.3,167.34,167.27,167.34,597.0,158.1806,158.2184,158.1522,158.2184,597.0
2023-08-11 15:00:00,167.27,167.32,167.17,167.29,4030.0,158.1522,158.1995,158.0577,158.1711,4030.0
2023-08-11 15:30:00,167.26,167.37,167.14,167.29,18064.0,158.1427,158.2467,158.0293,158.1711,18064.0
2023-08-14 09:30:00,165.59,165.7,165.19,165.69,18449.0,156.5638,156.6678,156.1856,156.6583,18449.0
2023-08-14 10:00:00,165.75,166.28,165.74,166.02,10089.0,156.7151,157.2162,156.7056,156.9703,10089.0
2023-08-14 10:30:00,166.03,166.45,166.03,166.41,4078.0,156.9798,157.3769,156.9798,157.3391,4078.0
2023-08-14 11:00:00,166.47,166.8,166.36,166.79,6225.0,157.3958,157.7078,157.2918,157.6984,6225.0
2023-08-14 11:30:00,166.79,166.98,166.74,166.83,4312.0,157.6984,157.878,157.6511,157.7362,4312.0
2023-08-14 12:00:00,166.86,166.92,166.57,166.64,3090.0,157.7645,157.8213,157.4904,157.5565,3090.0
2023-08-14 12:30:00,166.72,166.79,166.6,166.79,3800.0,157.6322,157.6984,157.5187,157.6984,3800.0
2023-08-14 13:00:00,166.84,167.1,166.8,167.02,8157.0,157.7456,157.9915,157.7078,157.9158,8157.0
2023-08-14 13:30:00,167.0,167.01,166.62,166.77,17536.0,157.8969,157.9064,157.5376,157.6795,17536.0
2023-08-14 14:00:00,166.76,166.92,166.64,166.64,12381.0,157.67,157.8213,157.5565,157.5565,12381.0
2023-08-14 14:30:00,166.7,166.7,166.5,166.64,11600.0,157.6133,157.6133,157.4242,157.5565,11600.0
2023-08-14 15:00:00,166.64,166.85,166.63,166.78,6543.0,157.5565,157.7551,157.5471,157.6889,6543.0
2023-08-14 15:30:00,166.72,166.86,166.63,166.73,20206.0,157.6322,157.7645,157.5471,157.6416,20206.0
2023-08-15 09:30:00,165.93,165.93,165.42,165.53,10894.0,156.8852,156.8852,156.403,156.507,10894.0
2023-08-15 10:00:00,165.43,165.43,164.98,165.06,8125.0,156.4125,156.4125,155.987,156.0627,8125.0
2023-08-15 10:30:00,165.01,165.32,164.88,165.18,4751.0,156.0154,156.3085,155.8925,156.1761,4751.0
2023-08-15 11:00:00,165.27,165.6,165.27,165.46,12829.0,156.2612,156.5732,156.2612,156.4409,12829.0
2023-08-15 11:30:00,165.53,165.63,165.4,165.41,6072.0,156.507,156.6016,156.3841,156.3936,6072.0
2023-08-15 12:00:00,165.51,165.54,165.21,165.32,3500.0,156.4881,156.5165,156.2045,156.3085,3500.0
2023-08-15 12:30:00,165.32,165.4,165.17,165.29,3916.0,156.3085,156.3841,156.1667,156.2801,3916.0
2023-08-15 13:00:00,165.28,165.43,165.27,165.43,6875.0,156.2707,156.4125,156.2612,156.4125,6875.0
2023-08-15 13:30:00,165.35,165.59,165.35,165.59,7295.0,156.3369,156.5638,156.3369,156.5638,7295.0
2023-08-15 14:00:00,165.64,165.67,165.53,165.54,7343.0,156.6111,156.6394,156.507,156.5165,7343.0
2023-08-15 14:30:00,165.56,165.75,165.56,165.63,5435.0,156.5354,156.7151,156.5354,156.6016,5435.0
2023-08-15 15:00:00,165.72,165.73,165.42,165.42,4963.0,156.6867,156.6961,156.403,156.403,4963.0
2023-08-15 15:30:00,165.36,165.57,165.35,165.4,23841.0,156.3463,156.5449,156.3369,156.3841,23841.0
2023-08-16 09:30:00,162.74,163.92,162.0,163.65,21412.0,153.8691,154.9848,153.1695,154.7295,21412.0
2023-08-16 10:00:00,163.45,163.7,163.27,163.49,16757.0,154.5404,154.7768,154.3702,154.5782,16757.0
2023-08-16 10:30:00,163.48,163.65,163.42,163.6,12882.0,154.5688,154.7295,154.5121,154.6823,12882.0
2023-08-16 11:00:00,163.67,163.78,163.42,163.52,9691.0,154.7484,154.8524,154.5121,154.6066,9691.0
2023-08-16 11:30:00,163.44,163.57,163.25,163.3,6817.0,154.531,154.6539,154.3513,154.3986,6817.0
2023-08-16 12:00:00,163.34,163.47,163.12,163.33,11884.0,154.4364,154.5593,154.2284,154.427,11884.0
2023-08-16 12:30:00,163.37,163.47,163.28,163.28,5235.0,154.4648,154.5593,154.3797,154.3797,5235.0
2023-08-16 13:00:00,163.23,163.28,163.03,163.17,3144.0,154.3324,154.3797,154.1433,154.2757,3144.0
2023-08-16 13:30:00,163.11,163.38,163.08,163.38,6752.0,154.219,154.4742,154.1906,154.4742,6752.0
2023-08-16 14:00:00,163.28,163.45,163.0,163.17,11947.0,154.3797,154.5404,154.115,154.2757,11947.0
2023-08-16 14:30:00,163.25,163.34,162.8,162.89,6843.0,154.3513,154.4364,153.9259,154.011,6843.0
2023-08-16 15:00:00,162.83,162.83,162.37,162.38,10893.0,153.9542,153.9542,153.5193,153.5288,10893.0
2023-08-16 15:30:00,162.42,162.58,162.17,162.17,48198.0,153.5666,153.7178,153.3302,153.3302,48198.0
2023-08-17 09:30:00,163.56,164.01,163.5,163.76,10747.0,154.6444,155.0699,154.5877,154.8335,10747.0
2023-08-17 10:00:00,163.71,163.87,163.53,163.67,14971.0,154.7863,154.9375,154.6161,154.7484,14971.0
2023-08-17 10:30:00,163.67,163.72,163.3,163.65,11564.0,154.7484,154.7957,154.3986,154.7295,11564.0
2023-08-17 11:00:00,163.65,163.77,163.38,163.39,4788.0,154.7295,154.843,154.4742,154.4837,4788.0
2023-08-17 11:30:00,163.4,163.46,163.2,163.3,3675.0,154.4932,154.5499,154.3041,154.3986,3675.0
2023-08-17 12:00:00,163.29,163.59,163.24,163.56,4983.0,154.3891,154.6728,154.3419,154.6444,4983.0
2023-08-17 12:30:00,163.62,163.62,163.37,163.55,4763.0,154.7012,154.7012,154.4648,154.635,4763.0
2023-08-17 13:00:00,163.53,163.57,163.22,163.23,5794.0,154.6161,154.6539,154.323,154.3324,5794.0
2023-08-17 13:30:00,163.19,163.24,163.04,163.07,6266.0,154.2946,154.3419,154.1528,154.1811,6266.0
2023-08-17 14:00:00,163.11,163.11,162.8,162.88,8275.0,154.219,154.219,153.9259,154.0015,8275.0
2023-08-17 14:30:00,162.87,162.87,162.49,162.49,9666.0,153.992,153.992,153.6328,153.6328,9666.0
2023-08-17 15:00:00,162.52,162.64,162.17,162.61,24931.0,153.6611,153.7746,153.3302,153.7462,24931.0
2023-08-17 15:30:00,162.63,162.64,162.26,162.26,27034.0,153.7651,153.7746,153.4153,153.4153,27034.0
2023-08-18 09:30:00,160.84,161.73,160.38,161.55,22106.0,152.0727,152.9142,151.6378,152.744,22106.0
2023-08-18 10:00:00,161.53,161.65,161.38,161.5,10030.0,152.7251,152.8385,152.5833,152.6967,10030.0
2023-08-18 10:30:00,161.47,161.68,161.45,161.63,10570.0,152.6684,152.8669,152.6494,152.8196,10570.0
2023-08-18 11:00:00,161.63,161.95,161.6,161.77,11940.0,152.8196,153.1222,152.7913,152.952,11940.0
2023-08-18 11:30:00,161.77,162.09,161.72,162.09,5492.0,152.952,153.2546,152.9047,153.2546,5492.0
2023-08-18 12:00:00,162.03,162.12,161.92,161.93,8867.0,153.1978,153.2829,153.0938,153.1033,8867.0
2023-08-18 12:30:00,161.97,162.2,161.94,162.11,7894.0,153.1411,153.3586,153.1127,153.2735,7894.0
2023-08-18 13:00:00,162.13,162.16,161.83,161.98,5759.0,153.2924,153.3207,153.0087,153.1506,5759.0
2023-08-18 13:30:00,161.99,162.07,161.74,161.93,8159.0,153.16,153.2356,152.9236,153.1033,8159.0
2023-08-18 14:00:00,161.93,161.99,161.79,161.8,7023.0,153.1033,153.16,152.9709,152.9804,7023.0
2023-08-18 14:30:00,161.83,162.06,161.83,161.89,8178.0,153.0087,153.2262,153.0087,153.0655,8178.0
2023-08-18 15:00:00,161.89,161.89,161.67,161.85,7601.0,153.0655,153.0655,152.8575,153.0276,7601.0
2023-08-18 15:30:00,161.84,162.14,161.67,161.88,38369.0,153.0182,153.3018,152.8575,153.056,38369.0
2023-08-21 09:30:00,162.16,162.78,162.0,162.74,13800.0,153.3207,153.9069,153.1695,153.8691,13800.0
2023-08-21 10:00:00,162.73,162.75,162.22,162.22,5459.0,153.8597,153.8786,153.3775,153.3775,5459.0
2023-08-21 10:30:00,162.25,162.56,162.2,162.5,3140.0,153.4058,153.6989,153.3586,153.6422,3140.0
2023-08-21 11:00:00,162.46,162.52,162.11,162.24,6039.0,153.6044,153.6611,153.2735,153.3964,6039.0
2023-08-21 11:30:00,162.24,162.34,162.09,162.09,2749.0,153.3964,153.4909,153.2546,153.2546,2749.0
2023-08-21 12:00:00,162.16,162.63,162.09,162.59,5870.0,153.3207,153.7651,153.2546,153.7273,5870.0
2023-08-21 12:30:00,162.6,162.75,162.54,162.64,6827.0,153.7368,153.8786,153.68,153.7746,6827.0
2023-08-21 13:00:00,162.64,162.89,162.64,162.89,2298.0,153.7746,154.011,153.7746,154.011,2298.0
2023-08-21 13:30:00,162.83,162.91,162.7,162.7,5032.0,153.9542,154.0299,153.8313,153.8313,5032.0
2023-08-21 14:00:00,162.75,162.92,162.71,162.8,5705.0,153.8786,154.0393,153.8408,153.9259,5705.0
2023-08-21 14:30:00,162.87,163.07,162.83,163.03,3574.0,153.992,154.1811,153.9542,154.1433,3574.0
2023-08-21 15:00:00,163.06,163.21,163.0,163.14,13781.0,154.1717,154.3135,154.115,154.2473,13781.0
2023-08-21 15:30:00,163.12,163.16,162.77,162.79,21362.0,154.2284,154.2662,153.8975,153.9164,21362.0
2023-08-22 09:30:00,165.84,166.44,165.35,165.36,12585.0,156.8001,157.3674,156.3369,156.3463,12585.0
2023-08-22 10:00:00,165.35,165.55,165.16,165.38,6842.0,156.3369,156.526,156.1572,156.3652,6842.0
2023-08-22 10:30:00,165.31,165.39,165.09,165.34,5057.0,156.299,156.3747,156.091,156.3274,5057.0
2023-08-22 11:00:00,165.16,165.36,165.11,165.28,4698.0,156.1572,156.3463,156.1099,156.2707,4698.0
2023-08-22 11:30:00,165.22,165.4,165.1,165.12,7347.0,156.2139,156.3841,156.1005,156.1194,7347.0
2023-08-22 12:00:00,165.2,165.2,165.04,165.1,2878.0,156.195,156.195,156.0438,156.1005,2878.0
2023-08-22 12:30:00,165.33,165.48,165.23,165.31,5042.0,156.3179,156.4598,156.2234,156.299,5042.0
2023-08-22 13:00:00,165.23,165.25,165.0,165.11,2362.0,156.2234,156.2423,156.0059,156.1099,2362.0
2023-08-22 13:30:00,165.11,165.14,164.9,165.05,2678.0,156.1099,156.1383,155.9114,156.0532,2678.0
2023-08-22 14:00:00,165.04,165.14,164.98,165.14,2429.0,156.0438,156.1383,155.987,156.1383,2429.0
2023-08-22 14:30:00,165.13,165.33,165.09,165.24,4415.0,156.1289,156.3179,156.091,156.2329,4415.0
2023-08-22 15:00:00,165.23,165.41,165.01,165.04,3195.0,156.2234,156.3936,156.0154,156.0438,3195.0
2023-08-22 15:30:00,164.98,165.08,164.9,165.07,15579.0,155.987,156.0816,155.9114,156.0721,15579.0
2023-08-23 09:30:00,165.43,166.0,165.11,165.45,15344.0,156.4125,156.9514,156.1099,156.4314,15344.0
2023-08-23 10:00:00,165.5,165.5,165.22,165.32,7363.0,156.4787,156.4787,156.2139,156.3085,7363.0
2023-08-23 10:30:00,165.23,165.39,165.14,165.28,3746.0,156.2234,156.3747,156.1383,156.2707,3746.0
2023-08-23 11:00:00,165.36,165.56,165.35,165.55,2300.0,156.3463,156.5354,156.3369,156.526,2300.0
2023-08-23 11:30:00,165.51,165.66,165.46,165.66,1373.0,156.4881,156.63,156.4409,156.63,1373.0
2023-08-23 12:00:00,165.6,165.65,165.58,165.64,903.0,156.5732,156.6205,156.5543,156.6111,903.0
2023-08-23 12:30:00,165.64,165.83,165.63,165.71,2739.0,156.6111,156.7907,156.6016,156.6772,2739.0
2023-08-23 13:00:00,165.73,165.98,165.72,165.98,4002.0,156.6961,156.9325,156.6867,156.9325,4002.0
2023-08-23 13:30:00,166.0,166.08,165.91,166.08,5908.0,156.9514,157.0271,156.8663,157.0271,5908.0
2023-08-23 14:00:00,165.95,166.06,165.85,165.88,1817.0,156.9042,157.0082,156.8096,156.838,1817.0
2023-08-23 14:30:00,165.82,165.96,165.82,165.93,2688.0,156.7812,156.9136,156.7812,156.8852,2688.0
2023-08-23 15:00:00,165.89,166.02,165.83,165.98,5297.0,156.8474,156.9703,156.7907,156.9325,5297.0
2023-08-23 15:30:00,165.96,166.05,165.82,165.89,16852.0,156.9136,156.9987,156.7812,156.8474,16852.0
2023-08-24 09:30:00,164.52,165.03,164.16,164.99,12281.0,155.5521,156.0343,155.2117,155.9965,12281.0
2023-08-24 10:00:00,164.96,164.96,164.43,164.43,7422.0,155.9681,155.9681,155.467,155.467,7422.0
2023-08-24 10:30:00,164.32,164.32,164.14,164.23,3618.0,155.363,155.363,155.1928,155.2779,3618.0
2023-08-24 11:00:00,164.17,164.18,163.9,163.98,7499.0,155.2212,155.2306,154.9659,155.0415,7499.0
2023-08-24 11:30:00,164.05,164.05,163.61,163.61,7026.0,155.1077,155.1077,154.6917,154.6917,7026.0
2023-08-24 12:00:00,163.65,164.17,163.59,163.95,4671.0,154.7295,155.2212,154.6728,155.0132,4671.0
2023-08-24 12:30:00,163.95,164.03,163.87,163.91,2247.0,155.0132,155.0888,154.9375,154.9754,2247.0
2023-08-24 13:00:00,163.92,163.98,163.8,163.8,2759.0,154.9848,155.0415,154.8713,154.8713,2759.0
2023-08-24 13:30:00,163.84,163.94,163.74,163.74,3093.0,154.9092,155.0037,154.8146,154.8146,3093.0
2023-08-24 14:00:00,163.85,164.02,163.69,163.72,3196.0,154.9186,155.0794,154.7673,154.7957,3196.0
2023-08-24 14:30:00,163.75,163.78,163.47,163.56,4564.0,154.8241,154.8524,154.5593,154.6444,4564.0
2023-08-24 15:00:00,163.67,163.72,163.33,163.34,4825.0,154.7484,154.7957,154.427,154.4364,4825.0
2023-08-24 15:30:00,163.35,163.48,162.78,162.84,36385.0,154.4459,154.5688,153.9069,153.9637,36385.0
2023-08-25 09:30:00,164.27,164.39,164.0,164.36,5970.0,155.3157,155.4292,155.0604,155.4008,5970.0
2023-08-25 10:00:00,164.3,165.11,164.06,164.06,4478.0,155.3441,156.1099,155.1172,155.1172,4478.0
2023-08-25 10:30:00,164.0,164.09,163.44,163.44,2180.0,155.0604,155.1455,154.531,154.531,2180.0
2023-08-25 11:00:00,163.65,164.38,163.65,164.2,3672.0,154.7295,155.4197,154.7295,155.2495,3672.0
2023-08-25 11:30:00,164.3,164.47,164.12,164.12,2408.0,155.3441,155.5048,155.1739,155.1739,2408.0
2023-08-25 12:00:00,164.22,164.35,164.19,164.35,837.0,155.2685,155.3914,155.2401,155.3914,837.0
2023-08-25 12:30:00,164.44,164.55,164.23,164.23,532.0,155.4765,155.5805,155.2779,155.2779,532.0
2023-08-25 13:00:00,164.49,164.5,164.1,164.1,1373.0,155.5237,155.5332,155.155,155.155,1373.0
2023-08-25 13:30:00,164.02,164.27,163.98,164.27,948.0,155.0794,155.3157,155.0415,155.3157,948.0
2023-08-25 14:00:00,164.33,164.71,164.32,164.71,2632.0,155.3725,155.7317,155.363,155.7317,2632.0
2023-08-25 14:30:00,164.68,164.8,164.56,164.8,4063.0,155.7034,155.8168,155.5899,155.8168,4063.0
2023-08-25 15:00:00,164.68,164.77,164.58,164.73,2913.0,155.7034,155.7885,155.6088,155.7507,2913.0
2023-08-25 15:30:00,164.68,164.76,164.45,164.45,15307.0,155.7034,155.779,155.4859,155.4859,15307.0
2023-08-28 09:30:00,166.34,166.57,166.22,166.35,7437.0,157.2729,157.4904,157.1594,157.2823,7437.0
2023-08-28 10:00:00,166.36,166.98,166.36,166.88,8280.0,157.2918,157.878,157.2918,157.7835,8280.0
2023-08-28 10:30:00,166.9,166.9,166.36,166.5,7869.0,157.8024,157.8024,157.2918,157.4242,7869.0
2023-08-28 11:00:00,166.42,166.7,166.42,166.62,5172.0,157.3485,157.6133,157.3485,157.5376,5172.0
2023-08-28 11:30:00,166.52,166.69,166.44,166.67,4745.0,157.4431,157.6038,157.3674,157.5849,4745.0
2023-08-28 12:00:00,166.62,166.75,166.6,166.71,3272.0,157.5376,157.6605,157.5187,157.6227,3272.0
2023-08-28 12:30:00,166.74,166.93,166.74,166.93,1693.0,157.6511,157.8307,157.6511,157.8307,1693.0
2023-08-28 13:00:00,166.98,167.13,166.93,166.93,3160.0,157.878,158.0198,157.8307,157.8307,3160.0
2023-08-28 13:30:00,167.05,167.05,166.69,166.69,2567.0,157.9442,157.9442,157.6038,157.6038,2567.0
2023-08-28 14:00:00,166.7,166.85,166.67,166.84,4335.0,157.6133,157.7551,157.5849,157.7456,4335.0
2023-08-28 14:30:00,166.84,166.99,166.78,166.99,3351.0,157.7456,157.8875,157.6889,157.8875,3351.0
2023-08-28 15:00:00,166.99,167.1,166.95,167.1,3932.0,157.8875,157.9915,157.8496,157.9915,3932.0
2023-08-28 15:30:00,167.14,167.36,167.06,167.32,25707.0,158.0293,158.2373,157.9536,158.1995,25707.0
2023-08-29 09:30:00,165.56,166.08,165.45,165.97,11391.0,156.5354,157.0271,156.4314,156.9231,11391.0
2023-08-29 10:00:00,166.0,166.77,166.0,166.59,4449.0,156.9514,157.6795,156.9514,157.5093,4449.0
2023-08-29 10:30:00,166.58,166.58,166.17,166.25,3861.0,157.4998,157.4998,157.1122,157.1878,3861.0
2023-08-29 11:00:00,166.31,166.8,166.25,166.58,2932.0,157.2445,157.7078,157.1878,157.4998,2932.0
2023-08-29 11:30:00,166.59,166.96,166.56,166.66,6221.0,157.5093,157.8591,157.4809,157.5755,6221.0
2023-08-29 12:00:00,166.75,166.88,166.71,166.88,521.0,157.6605,157.7835,157.6227,157.7835,521.0
2023-08-29 12:30:00,166.83,166.98,166.8,166.98,2408.0,157.7362,157.878,157.7078,157.878,2408.0
2023-08-29 13:00:00,166.96,167.35,166.96,167.25,3539.0,157.8591,158.2278,157.8591,158.1333,3539.0
2023-08-29 13:30:00,167.31,167.32,167.09,167.12,1252.0,158.19,158.1995,157.982,158.0104,1252.0
2023-08-29 14:00:00,167.07,167.49,167.07,167.2,21174.0,157.9631,158.3602,157.9631,158.086,21174.0
2023-08-29 14:30:00,167.28,167.28,167.1,167.21,926.0,158.1617,158.1617,157.9915,158.0955,926.0
2023-08-29 15:00:00,167.31,167.59,167.26,167.47,12346.0,158.19,158.4548,158.1427,158.3413,12346.0
2023-08-29 15:30:00,167.44,167.53,167.23,167.41,10924.0,158.3129,158.398,158.1144,158.2846,10924.0
2023-08-30 09:30:00,168.09,168.78,168.06,168.71,14123.0,158.9275,159.5799,158.8991,159.5137,14123.0
2023-08-30 10:00:00,168.76,168.76,167.81,167.81,6450.0,159.561,159.561,158.6628,158.6628,6450.0
2023-08-30 10:30:00,167.83,167.87,167.65,167.87,2532.0,158.6817,158.7195,158.5115,158.7195,2532.0
2023-08-30 11:00:00,167.87,167.9,167.6,167.66,3564.0,158.7195,158.7479,158.4642,158.5209,3564.0
2023-08-30 11:30:00,167.73,167.99,167.69,167.76,1680.0,158.5871,158.833,158.5493,158.6155,1680.0
2023-08-30 12:00:00,167.86,167.9,167.67,167.89,2988.0,158.71,158.7479,158.5304,158.7384,2988.0
2023-08-30 12:30:00,167.93,168.03,167.83,167.99,4787.0,158.7762,158.8708,158.6817,158.833,4787.0
2023-08-30 13:00:00,167.99,168.01,167.87,167.88,1444.0,158.833,158.8519,158.7195,158.7289,1444.0
2023-08-30 13:30:00,167.79,167.91,167.67,167.87,2474.0,158.6439,158.7573,158.5304,158.7195,2474.0
2023-08-30 14:00:00,167.86,167.99,167.6,167.87,6838.0,158.71,158.833,158.4642,158.7195,6838.0
2023-08-30 14:30:00,167.96,168.0,167.85,167.98,5447.0,158.8046,158.8424,158.7006,158.8235,5447.0
2023-08-30 15:00:00,168.0,168.14,167.96,168.11,17513.0,158.8424,158.9748,158.8046,158.9464,17513.0
2023-08-30 15:30:00,168.01,168.12,167.82,168.06,16897.0,158.8519,158.9559,158.6722,158.8991,16897.0
2023-08-31 09:30:00,171.95,172.5,171.7,172.21,28708.0,162.5771,163.0971,162.3407,162.8229,28708.0
2023-08-31 10:00:00,172.17,172.33,171.9,172.13,10183.0,162.7851,162.9364,162.5298,162.7473,10183.0
2023-08-31 10:30:00,172.14,172.19,171.93,172.19,8386.0,162.7567,162.804,162.5582,162.804,8386.0
2023-08-31 11:00:00,172.25,172.26,171.84,172.01,10355.0,162.8607,162.8702,162.4731,162.6338,10355.0
2023-08-31 11:30:00,171.95,171.95,171.63,171.87,6223.0,162.5771,162.5771,162.2745,162.5015,6223.0
2023-08-31 12:00:00,171.85,172.15,171.85,171.93,9289.0,162.4825,162.7662,162.4825,162.5582,9289.0
2023-08-31 12:30:00,171.95,171.95,171.7,171.75,2872.0,162.5771,162.5771,162.3407,162.388,2872.0
2023-08-31 13:00:00,171.83,172.23,171.82,172.21,8428.0,162.4636,162.8418,162.4542,162.8229,8428.0
2023-08-31 13:30:00,172.19,172.25,172.12,172.19,3986.0,162.804,162.8607,162.7378,162.804,3986.0
2023-08-31 14:00:00,172.19,172.4,172.17,172.33,3460.0,162.804,163.0026,162.7851,162.9364,3460.0
2023-08-31 14:30:00,172.29,172.34,171.99,172.07,6422.0,162.8986,162.9458,162.6149,162.6906,6422.0
2023-08-31 15:00:00,172.07,172.13,171.91,172.12,15484.0,162.6906,162.7473,162.5393,162.7378,15484.0
2023-08-31 15:30:00,172.12,172.46,172.11,172.13,46499.0,162.7378,163.0593,162.7284,162.7473,46499.0
2023-09-01 09:30:00,173.91,173.91,172.62,172.87,12949.0,164.4303,164.4303,163.2106,163.4469,12949.0
2023-09-01 10:00:00,172.8,173.52,172.63,172.9,6824.0,163.3808,164.0615,163.22,163.4753,6824.0
2023-09-01 10:30:00,172.77,172.95,172.28,172.48,5398.0,163.3524,163.5226,162.8891,163.0782,5398.0
2023-09-01 11:00:00,172.59,172.6,171.92,171.92,1796.0,163.1822,163.1917,162.5487,162.5487,1796.0
2023-09-01 11:30:00,172.12,172.32,172.0,172.02,3379.0,162.7378,162.9269,162.6244,162.6433,3379.0
2023-09-01 12:00:00,172.12,172.56,172.08,172.45,2487.0,162.7378,163.1538,162.7,163.0498,2487.0
2023-09-01 12:30:00,172.47,172.62,172.26,172.58,2324.0,163.0688,163.2106,162.8702,163.1728,2324.0
2023-09-01 13:00:00,172.6,172.65,172.48,172.52,1763.0,163.1917,163.2389,163.0782,163.116,1763.0
2023-09-01 13:30:00,172.5,172.77,172.5,172.71,2632.0,163.0971,163.3524,163.0971,163.2957,2632.0
2023-09-01 14:00:00,172.71,172.72,172.46,172.46,1827.0,163.2957,163.3051,163.0593,163.0593,1827.0
2023-09-01 14:30:00,172.49,172.75,172.43,172.74,2788.0,163.0877,163.3335,163.0309,163.324,2788.0
2023-09-01 15:00:00,172.75,172.81,172.66,172.81,3244.0,163.3335,163.3902,163.2484,163.3902,3244.0
2023-09-01 15:30:00,172.77,172.79,172.38,172.54,14012.0,163.3524,163.3713,162.9837,163.1349,14012.0
2023-09-05 09:30:00,175.05,175.59,174.67,174.99,25438.0,165.5081,166.0187,165.1488,165.4514,25438.0
2023-09-05 10:00:00,174.78,175.67,174.65,175.41,19793.0,165.2528,166.0943,165.1299,165.8485,19793.0
2023-09-05 10:30:00,175.4,175.64,174.63,175.34,32154.0,165.839,166.066,165.111,165.7823,32154.0
2023-09-05 11:00:00,175.3,175.66,175.23,175.24,11535.0,165.7445,166.0849,165.6783,165.6878,11535.0
2023-09-05 11:30:00,175.27,175.53,175.27,175.53,938.0,165.7161,165.962,165.7161,165.962,938.0
2023-09-05 12:00:00,175.53,175.77,175.53,175.61,4234.0,165.962,166.1889,165.962,166.0376,4234.0
2023-09-05 12:30:00,175.65,175.84,175.6,175.67,7185.0,166.0754,166.2551,166.0281,166.0943,7185.0
2023-09-05 13:00:00,175.62,175.65,175.14,175.45,14754.0,166.047,166.0754,165.5932,165.8863,14754.0
2023-09-05 13:30:00,175.39,175.5,175.18,175.42,5497.0,165.8296,165.9336,165.631,165.8579,5497.0
2023-09-05 14:00:00,175.42,175.48,175.21,175.44,4795.0,165.8579,165.9147,165.6594,165.8769,4795.0
2023-09-05 14:30:00,175.41,175.61,175.38,175.55,3269.0,165.8485,166.0376,165.8201,165.9809,3269.0
2023-09-05 15:00:00,175.53,175.54,175.35,175.43,7163.0,165.962,165.9714,165.7918,165.8674,7163.0
2023-09-05 15:30:00,175.45,175.56,175.21,175.34,18708.0,165.8863,165.9903,165.6594,165.7823,18708.0
2023-09-06 09:30:00,179.71,179.88,178.76,179.82,41109.0,169.9141,170.0748,169.0159,170.0181,41109.0
2023-09-06 10:00:00,179.56,179.67,178.48,178.64,11324.0,169.7723,169.8763,168.7511,168.9024,11324.0
2023-09-06 10:30:00,178.71,179.07,178.63,178.77,21981.0,168.9686,169.309,168.893,169.0253,21981.0
2023-09-06 11:00:00,178.81,178.81,178.4,178.49,10921.0,169.0632,169.0632,168.6755,168.7606,10921.0
2023-09-06 11:30:00,178.44,178.84,178.34,178.76,7260.0,168.7133,169.0915,168.6188,169.0159,7260.0
2023-09-06 12:00:00,178.61,178.73,178.23,178.29,11353.0,168.8741,168.9875,168.5148,168.5715,11353.0
2023-09-06 12:30:00,178.34,178.34,178.13,178.3,4567.0,168.6188,168.6188,168.4202,168.581,4567.0
2023-09-06 13:00:00,178.3,178.59,178.29,178.49,9083.0,168.581,168.8552,168.5715,168.7606,9083.0
2023-09-06 13:30:00,178.52,178.78,178.43,178.68,12456.0,168.789,169.0348,168.7039,168.9402,12456.0
2023-09-06 14:00:00,178.72,178.99,178.68,178.94,6276.0,168.9781,169.2333,168.9402,169.1861,6276.0
2023-09-06 14:30:00,178.93,179.18,178.93,179.09,10448.0,169.1766,169.413,169.1766,169.3279,10448.0
2023-09-06 15:00:00,178.99,179.1,178.78,178.88,9638.0,169.2333,169.3374,169.0348,169.1293,9638.0
2023-09-06 15:30:00,178.89,179.13,178.86,178.86,21986.0,169.1388,169.3657,169.1104,169.1104,21986.0
2023-09-07 09:30:00,178.35,178.5,177.79,178.19,10693.0,168.6282,168.7701,168.0988,168.477,10693.0
2023-09-07 10:00:00,178.06,178.19,177.95,178.15,25225.0,168.354,168.477,168.25,168.4391,25225.0
2023-09-07 10:30:00,178.19,178.57,177.92,178.44,5585.0,168.477,168.8362,168.2217,168.7133,5585.0
2023-09-07 11:00:00,178.41,178.77,178.35,178.73,6444.0,168.685,169.0253,168.6282,168.9875,6444.0
2023-09-07 11:30:00,178.65,178.97,178.65,178.95,6064.0,168.9119,169.2144,168.9119,169.1955,6064.0
2023-09-07 12:00:00,178.88,179.19,178.81,179.04,8383.0,169.1293,169.4224,169.0632,169.2806,8383.0
2023-09-07 12:30:00,178.87,179.12,178.83,178.84,4153.0,169.1199,169.3563,169.0821,169.0915,4153.0
2023-09-07 13:00:00,178.88,179.03,178.77,178.83,3500.0,169.1293,169.2712,169.0253,169.0821,3500.0
2023-09-07 13:30:00,179.04,179.04,178.65,178.84,7824.0,169.2806,169.2806,168.9119,169.0915,7824.0
2023-09-07 14:00:00,178.84,178.92,178.67,178.67,2911.0,169.0915,169.1672,168.9308,168.9308,2911.0
2023-09-07 14:30:00,178.65,178.7,178.51,178.59,1500.0,168.9119,168.9592,168.7795,168.8552,1500.0
2023-09-07 15:00:00,178.65,178.81,178.52,178.81,9194.0,168.9119,169.0632,168.789,169.0632,9194.0
2023-09-07 15:30:00,178.8,178.9,178.61,178.83,36423.0,169.0537,169.1483,168.8741,169.0821,36423.0
2023-09-08 09:30:00,176.42,177.24,176.42,176.9,11273.0,166.8034,167.5787,166.8034,167.2573,11273.0
2023-09-08 10:00:00,176.9,177.46,176.9,177.46,5735.0,167.2573,167.7867,167.2573,167.7867,5735.0
2023-09-08 10:30:00,177.47,177.53,177.0,177.0,3553.0,167.7962,167.8529,167.3518,167.3518,3553.0
2023-09-08 11:00:00,176.91,177.15,176.9,177.09,3062.0,167.2667,167.4936,167.2573,167.4369,3062.0
2023-09-08 11:30:00,177.13,177.13,176.97,176.97,1375.0,167.4747,167.4747,167.3235,167.3235,1375.0
2023-09-08 12:00:00,176.97,177.32,176.91,177.03,3138.0,167.3235,167.6544,167.2667,167.3802,3138.0
2023-09-08 12:30:00,177.17,177.2,176.99,177.13,2527.0,167.5126,167.5409,167.3424,167.4747,2527.0
2023-09-08 13:00:00,177.17,177.36,177.12,177.13,3200.0,167.5126,167.6922,167.4653,167.4747,3200.0
2023-09-08 13:30:00,177.04,177.12,177.04,177.09,722.0,167.3896,167.4653,167.3896,167.4369,722.0
2023-09-08 14:00:00,177.12,177.18,176.82,176.92,7114.0,167.4653,167.522,167.1816,167.2762,7114.0
2023-09-08 14:30:00,176.97,177.04,176.86,176.99,3012.0,167.3235,167.3896,167.2195,167.3424,3012.0
2023-09-08 15:00:00,176.91,176.98,176.8,176.8,2996.0,167.2667,167.3329,167.1627,167.1627,2996.0
2023-09-08 15:30:00,176.89,177.16,176.89,177.14,11128.0,167.2478,167.5031,167.2478,167.4842,11128.0
2023-09-11 09:30:00,177.93,178.3,177.72,178.05,10109.0,168.2311,168.581,168.0326,168.3446,10109.0
2023-09-11 10:00:00,178.21,178.64,178.07,178.64,14746.0,168.4959,168.9024,168.3635,168.9024,14746.0
2023-09-11 10:30:00,178.57,178.91,178.36,178.79,13174.0,168.8362,169.1577,168.6377,169.0443,13174.0
2023-09-11 11:00:00,178.75,178.84,178.37,178.72,7347.0,169.0064,169.0915,168.6471,168.9781,7347.0
2023-09-11 11:30:00,178.61,178.78,178.47,178.71,8814.0,168.8741,169.0348,168.7417,168.9686,8814.0
2023-09-11 12:00:00,178.7,178.89,178.69,178.86,4893.0,168.9592,169.1388,168.9497,169.1104,4893.0
2023-09-11 12:30:00,178.88,178.88,178.69,178.87,2938.0,169.1293,169.1293,168.9497,169.1199,2938.0
2023-09-11 13:00:00,178.87,179.12,178.87,179.12,8143.0,169.1199,169.3563,169.1199,169.3563,8143.0
2023-09-11 13:30:00,179.06,179.07,178.86,178.95,3286.0,169.2995,169.309,169.1104,169.1955,3286.0
2023-09-11 14:00:00,178.9,179.09,178.89,178.98,5146.0,169.1483,169.3279,169.1388,169.2239,5146.0
2023-09-11 14:30:00,178.97,178.97,178.78,178.86,1971.0,169.2144,169.2144,169.0348,169.1104,1971.0
2023-09-11 15:00:00,178.89,178.93,178.81,178.86,3727.0,169.1388,169.1766,169.0632,169.1104,3727.0
2023-09-11 15:30:00,178.87,178.92,178.6,178.67,31758.0,169.1199,169.1672,168.8646,168.9308,31758.0
2023-09-12 09:30:00,180.23,181.26,180.0,181.26,20226.0,170.4058,171.3796,170.1883,171.3796,20226.0
2023-09-12 10:00:00,181.34,181.41,181.0,181.08,14417.0,171.4553,171.5214,171.1338,171.2094,14417.0
2023-09-12 10:30:00,181.13,181.35,181.01,181.02,6981.0,171.2567,171.4647,171.1432,171.1527,6981.0
2023-09-12 11:00:00,181.06,181.25,180.96,181.19,13688.0,171.1905,171.3702,171.096,171.3134,13688.0
2023-09-12 11:30:00,181.3,181.34,181.09,181.25,6072.0,171.4174,171.4553,171.2189,171.3702,6072.0
2023-09-12 12:00:00,181.29,181.5,181.18,181.18,6106.0,171.408,171.6065,171.304,171.304,6106.0
2023-09-12 12:30:00,181.16,181.47,181.16,181.35,7095.0,171.2851,171.5782,171.2851,171.4647,7095.0
2023-09-12 13:00:00,181.41,181.74,181.4,181.73,4887.0,171.5214,171.8334,171.512,171.824,4887.0
2023-09-12 13:30:00,181.67,181.86,181.47,181.48,6837.0,171.7673,171.9469,171.5782,171.5876,6837.0
2023-09-12 14:00:00,181.48,181.73,181.48,181.7,4648.0,171.5876,171.824,171.5876,171.7956,4648.0
2023-09-12 14:30:00,181.66,181.78,181.61,181.66,3387.0,171.7578,171.8713,171.7105,171.7578,3387.0
2023-09-12 15:00:00,181.58,181.61,181.35,181.39,3859.0,171.6822,171.7105,171.4647,171.5025,3859.0
2023-09-12 15:30:00,181.41,181.48,181.22,181.32,26137.0,171.5214,171.5876,171.3418,171.4363,26137.0
2023-09-13 09:30:00,183.76,184.35,183.75,183.95,13684.0,173.7433,174.3012,173.7339,173.923,13684.0
2023-09-13 10:00:00,183.85,183.91,183.37,183.47,9058.0,173.8284,173.8852,173.3746,173.4691,9058.0
2023-09-13 10:30:00,183.56,183.84,183.48,183.63,5963.0,173.5542,173.819,173.4786,173.6204,5963.0
2023-09-13 11:00:00,183.6,184.33,183.58,184.12,8277.0,173.5921,174.2823,173.5732,174.0837,8277.0
2023-09-13 11:30:00,184.1,184.2,183.73,183.81,6124.0,174.0648,174.1594,173.715,173.7906,6124.0
2023-09-13 12:00:00,183.81,184.09,183.74,184.0,6746.0,173.7906,174.0554,173.7244,173.9703,6746.0
2023-09-13 12:30:00,184.04,184.04,183.76,183.98,4437.0,174.0081,174.0081,173.7433,173.9513,4437.0
2023-09-13 13:00:00,184.12,184.13,183.87,183.97,4362.0,174.0837,174.0932,173.8473,173.9419,4362.0
2023-09-13 13:30:00,184.0,184.02,183.86,183.98,4373.0,173.9703,173.9892,173.8379,173.9513,4373.0
2023-09-13 14:00:00,183.98,184.01,183.81,183.87,3192.0,173.9513,173.9797,173.7906,173.8473,3192.0
2023-09-13 14:30:00,183.84,184.01,183.6,183.86,8594.0,173.819,173.9797,173.5921,173.8379,8594.0
2023-09-13 15:00:00,183.75,183.76,183.48,183.55,2800.0,173.7339,173.7433,173.4786,173.5448,2800.0
2023-09-13 15:30:00,183.57,184.06,183.55,184.0,23629.0,173.5637,174.027,173.5448,173.9703,23629.0
2023-09-14 09:30:00,186.5,186.77,186.24,186.46,19317.0,176.334,176.5893,176.0882,176.2962,19317.0
2023-09-14 10:00:00,186.49,186.7,186.28,186.53,17448.0,176.3245,176.5231,176.126,176.3623,17448.0
2023-09-14 10:30:00,186.59,187.27,186.38,187.13,9668.0,176.4191,177.062,176.2205,176.9296,9668.0
2023-09-14 11:00:00,187.18,187.3,187.15,187.17,11109.0,176.9769,177.0904,176.9486,176.9675,11109.0
2023-09-14 11:30:00,187.11,187.19,186.73,187.19,5160.0,176.9107,176.9864,176.5514,176.9864,5160.0
2023-09-14 12:00:00,187.18,187.18,187.01,187.01,39462.0,176.9769,176.9769,176.8162,176.8162,39462.0
2023-09-14 12:30:00,187.18,187.33,187.04,187.26,7888.0,176.9769,177.1187,176.8445,177.0526,7888.0
2023-09-14 13:00:00,187.25,187.28,187.08,187.13,2565.0,177.0431,177.0715,176.8824,176.9296,2565.0
2023-09-14 13:30:00,187.17,187.29,187.17,187.24,4649.0,176.9675,177.0809,176.9675,177.0336,4649.0
2023-09-14 14:00:00,187.21,187.26,187.12,187.18,7712.0,177.0053,177.0526,176.9202,176.9769,7712.0
2023-09-14 14:30:00,187.17,187.3,187.14,187.27,13621.0,176.9675,177.0904,176.9391,177.062,13621.0
2023-09-14 15:00:00,187.33,187.5,187.25,187.39,13546.0,177.1187,177.2795,177.0431,177.1755,13546.0
2023-09-14 15:30:00,187.38,188.05,187.34,188.01,40558.0,177.166,177.7995,177.1282,177.7617,40558.0
2023-09-15 09:30:00,190.67,190.67,189.18,190.29,43790.0,180.2767,180.2767,178.8679,179.9174,43790.0
2023-09-15 10:00:00,190.35,190.86,190.33,190.74,16033.0,179.9741,180.4563,179.9552,180.3429,16033.0
2023-09-15 10:30:00,190.77,190.77,189.74,189.87,21769.0,180.3712,180.3712,179.3974,179.5203,21769.0
2023-09-15 11:00:00,189.89,190.47,189.77,190.45,22249.0,179.5392,180.0876,179.4257,180.0687,22249.0
2023-09-15 11:30:00,190.47,190.51,190.17,190.25,9509.0,180.0876,180.1254,179.8039,179.8796,9509.0
2023-09-15 12:00:00,190.31,190.35,190.0,190.0,6626.0,179.9363,179.9741,179.6432,179.6432,6626.0
2023-09-15 12:30:00,190.05,190.05,189.85,189.92,9086.0,179.6905,179.6905,179.5014,179.5676,9086.0
2023-09-15 13:00:00,189.86,189.86,189.32,189.38,10059.0,179.5108,179.5108,179.0003,179.057,10059.0
2023-09-15 13:30:00,189.3,189.53,189.26,189.33,6608.0,178.9814,179.1988,178.9435,179.0097,6608.0
2023-09-15 14:00:00,189.32,189.32,189.04,189.07,6020.0,179.0003,179.0003,178.7355,178.7639,6020.0
2023-09-15 14:30:00,189.06,189.37,189.06,189.3,10008.0,178.7544,179.0475,178.7544,178.9814,10008.0
2023-09-15 15:00:00,189.24,189.24,188.97,189.04,11243.0,178.9246,178.9246,178.6693,178.7355,11243.0
2023-09-15 15:30:00,189.04,189.2,188.95,189.18,37309.0,178.7355,178.8868,178.6504,178.8679,37309.0
2023-09-18 09:30:00,188.66,189.05,188.0,188.12,22123.0,178.3762,178.745,177.7522,177.8657,22123.0
2023-09-18 10:00:00,188.02,188.22,187.75,187.88,6415.0,177.7711,177.9602,177.5158,177.6388,6415.0
2023-09-18 10:30:00,187.96,188.24,187.87,188.19,6716.0,177.7144,177.9791,177.6293,177.9319,6716.0
2023-09-18 11:00:00,187.96,188.23,187.85,188.09,4853.0,177.7144,177.9697,177.6104,177.8373,4853.0
2023-09-18 11:30:00,188.17,188.58,188.08,188.36,5245.0,177.913,178.3006,177.8279,178.0926,5245.0
2023-09-18 12:00:00,188.34,188.49,188.21,188.44,3685.0,178.0737,178.2155,177.9508,178.1682,3685.0
2023-09-18 12:30:00,188.56,188.56,188.36,188.41,2532.0,178.2817,178.2817,178.0926,178.1399,2532.0
2023-09-18 13:00:00,188.48,188.54,188.36,188.47,2008.0,178.2061,178.2628,178.0926,178.1966,2008.0
2023-09-18 13:30:00,188.52,188.6,188.43,188.5,3166.0,178.2439,178.3195,178.1588,178.225,3166.0
2023-09-18 14:00:00,188.4,188.72,188.4,188.51,3141.0,178.1304,178.433,178.1304,178.2344,3141.0
2023-09-18 14:30:00,188.64,188.74,188.51,188.59,4883.0,178.3573,178.4519,178.2344,178.3101,4883.0
2023-09-18 15:00:00,188.59,188.93,188.59,188.81,8454.0,178.3101,178.6315,178.3101,178.5181,8454.0
2023-09-18 15:30:00,188.81,189.01,188.6,188.93,30435.0,178.5181,178.7072,178.3195,178.6315,30435.0
2023-09-19 09:30:00,194.46,195.65,194.4,194.78,52418.0,183.8601,184.9852,183.8034,184.1626,52418.0
2023-09-19 10:00:00,194.73,194.83,194.17,194.44,42349.0,184.1154,184.2099,183.5859,183.8412,42349.0
2023-09-19 10:30:00,194.44,194.72,194.1,194.67,11104.0,183.8412,184.1059,183.5197,184.0586,11104.0
2023-09-19 11:00:00,194.66,194.99,194.57,194.57,11976.0,184.0492,184.3612,183.9641,183.9641,11976.0
2023-09-19 11:30:00,194.65,194.94,194.63,194.8,10110.0,184.0397,184.3139,184.0208,184.1816,10110.0
2023-09-19 12:00:00,194.81,194.81,194.56,194.67,15378.0,184.191,184.191,183.9546,184.0586,15378.0
2023-09-19 12:30:00,194.77,194.77,194.45,194.63,5505.0,184.1532,184.1532,183.8506,184.0208,5505.0
2023-09-19 13:00:00,194.6,194.96,194.6,194.89,8591.0,183.9925,184.3328,183.9925,184.2666,8591.0
2023-09-19 13:30:00,194.98,195.16,194.86,195.1,6939.0,184.3517,184.5219,184.2383,184.4652,6939.0
2023-09-19 14:00:00,195.1,195.25,195.04,195.16,8844.0,184.4652,184.607,184.4085,184.5219,8844.0
2023-09-19 14:30:00,195.18,195.45,195.04,195.27,10653.0,184.5408,184.7961,184.4085,184.6259,10653.0
2023-09-19 15:00:00,195.19,195.27,194.89,195.03,9020.0,184.5503,184.6259,184.2666,184.399,9020.0
2023-09-19 15:30:00,195.01,195.21,194.91,195.06,27315.0,184.3801,184.5692,184.2856,184.4274,27315.0
2023-09-20 09:30:00,190.15,191.64,189.9,191.41,44675.0,179.785,181.1938,179.5487,180.9763,44675.0
2023-09-20 10:00:00,191.33,192.0,191.33,191.88,14251.0,180.9007,181.5342,180.9007,181.4207,14251.0
2023-09-20 10:30:00,191.85,191.85,191.35,191.84,8567.0,181.3924,181.3924,180.9196,181.3829,8567.0
2023-09-20 11:00:00,191.86,192.14,191.65,191.67,7164.0,181.4018,181.6665,181.2033,181.2222,7164.0
2023-09-20 11:30:00,191.72,192.06,191.64,191.92,24231.0,181.2694,181.5909,181.1938,181.4585,24231.0
2023-09-20 12:00:00,191.81,192.19,191.8,191.95,21429.0,181.3545,181.7138,181.3451,181.4869,21429.0
2023-09-20 12:30:00,191.81,192.52,191.81,192.2,15251.0,181.3545,182.0258,181.3545,181.7233,15251.0
2023-09-20 13:00:00,192.21,192.21,191.83,191.9,5113.0,181.7327,181.7327,181.3734,181.4396,5113.0
2023-09-20 13:30:00,191.84,191.85,191.31,191.45,5087.0,181.3829,181.3924,180.8818,181.0142,5087.0
2023-09-20 14:00:00,191.39,191.39,190.8,191.17,4729.0,180.9574,180.9574,180.3996,180.7494,4729.0
2023-09-20 14:30:00,191.2,191.41,190.66,190.82,4873.0,180.7778,180.9763,180.2672,180.4185,4873.0
2023-09-20 15:00:00,190.75,190.85,190.01,190.11,16011.0,180.3523,180.4469,179.6527,179.7472,16011.0
2023-09-20 15:30:00,190.11,190.15,188.51,188.82,69476.0,179.7472,179.785,178.2344,178.5275,69476.0
2023-09-21 09:30:00,187.19,187.32,185.84,185.97,45260.0,176.9864,177.1093,175.71,175.8329,45260.0
2023-09-21 10:00:00,186.06,187.0,186.01,186.63,15886.0,175.918,176.8067,175.8707,176.4569,15886.0
2023-09-21 10:30:00,186.81,186.9,186.37,186.73,9717.0,176.6271,176.7122,176.2111,176.5514,9717.0
2023-09-21 11:00:00,186.59,186.77,186.2,186.33,7598.0,176.4191,176.5893,176.0503,176.1732,7598.0
2023-09-21 11:30:00,186.38,186.71,186.38,186.56,4537.0,176.2205,176.5325,176.2205,176.3907,4537.0
2023-09-21 12:00:00,186.52,186.61,186.35,186.52,3482.0,176.3529,176.438,176.1922,176.3529,3482.0
2023-09-21 12:30:00,186.43,186.62,186.42,186.5,4710.0,176.2678,176.4474,176.2583,176.334,4710.0
2023-09-21 13:00:00,186.56,186.76,186.5,186.67,3579.0,176.3907,176.5798,176.334,176.4947,3579.0
2023-09-21 13:30:00,186.68,186.86,186.52,186.52,6130.0,176.5042,176.6744,176.3529,176.3529,6130.0
2023-09-21 14:00:00,186.55,186.64,186.46,186.46,7572.0,176.3813,176.4664,176.2962,176.2962,7572.0
2023-09-21 14:30:00,186.47,186.75,186.45,186.75,10477.0,176.3056,176.5704,176.2867,176.5704,10477.0
2023-09-21 15:00:00,186.7,186.78,186.5,186.58,7035.0,176.5231,176.5987,176.334,176.4096,7035.0
2023-09-21 15:30:00,186.62,186.65,186.26,186.3,40155.0,176.4474,176.4758,176.1071,176.1449,40155.0
2023-09-22 09:30:00,188.44,188.74,187.32,187.95,15619.0,178.1682,178.4519,177.1093,177.7049,15619.0
2023-09-22 10:00:00,188.1,188.63,188.0,188.63,5733.0,177.8468,178.3479,177.7522,178.3479,5733.0
2023-09-22 10:30:00,188.47,189.15,188.32,188.56,12647.0,178.1966,178.8395,178.0548,178.2817,12647.0
2023-09-22 11:00:00,188.48,188.63,188.17,188.56,11975.0,178.2061,178.3479,177.913,178.2817,11975.0
2023-09-22 11:30:00,188.56,188.64,187.9,187.92,11050.0,178.2817,178.3573,177.6577,177.6766,11050.0
2023-09-22 12:00:00,187.89,188.17,187.7,187.91,10147.0,177.6482,177.913,177.4686,177.6671,10147.0
2023-09-22 12:30:00,187.98,188.17,187.89,187.93,7779.0,177.7333,177.913,177.6482,177.686,7779.0
2023-09-22 13:00:00,187.84,188.15,187.75,187.75,18574.0,177.6009,177.894,177.5158,177.5158,18574.0
2023-09-22 13:30:00,187.75,187.86,187.62,187.68,6893.0,177.5158,177.6199,177.3929,177.4497,6893.0
2023-09-22 14:00:00,187.65,187.67,187.43,187.53,5539.0,177.4213,177.4402,177.2133,177.3078,5539.0
2023-09-22 14:30:00,187.6,187.62,187.42,187.47,4151.0,177.374,177.3929,177.2038,177.2511,4151.0
2023-09-22 15:00:00,187.51,188.03,187.44,187.59,41869.0,177.2889,177.7806,177.2227,177.3646,41869.0
2023-09-22 15:30:00,187.58,187.58,186.95,187.1,45859.0,177.3551,177.3551,176.7595,176.9013,45859.0
2023-09-25 09:30:00,185.0,185.28,183.77,184.81,17367.0,174.9157,175.1805,173.7528,174.7361,17367.0
2023-09-25 10:00:00,184.72,184.73,184.17,184.26,5431.0,174.651,174.6605,174.131,174.2161,5431.0
2023-09-25 10:30:00,184.2,184.45,184.1,184.31,5398.0,174.1594,174.3957,174.0648,174.2634,5398.0
2023-09-25 11:00:00,184.24,185.18,184.24,185.04,8355.0,174.1972,175.0859,174.1972,174.9536,8355.0
2023-09-25 11:30:00,184.95,185.21,184.93,185.09,4314.0,174.8685,175.1143,174.8496,175.0008,4314.0
2023-09-25 12:00:00,185.09,185.22,184.97,185.15,10293.0,175.0008,175.1238,174.8874,175.0576,10293.0
2023-09-25 12:30:00,185.05,185.11,184.54,184.68,21306.0,174.963,175.0198,174.4808,174.6132,21306.0
2023-09-25 13:00:00,184.68,184.98,184.68,184.83,4052.0,174.6132,174.8968,174.6132,174.755,4052.0
2023-09-25 13:30:00,184.6,184.71,184.45,184.71,4131.0,174.5376,174.6416,174.3957,174.6416,4131.0
2023-09-25 14:00:00,184.74,184.9,184.64,184.7,6854.0,174.6699,174.8212,174.5754,174.6321,6854.0
2023-09-25 14:30:00,184.57,184.81,184.5,184.67,3556.0,174.5092,174.7361,174.443,174.6037,3556.0
2023-09-25 15:00:00,184.52,184.72,184.36,184.47,10107.0,174.4619,174.651,174.3106,174.4146,10107.0
2023-09-25 15:30:00,184.53,184.85,184.4,184.83,96861.0,174.4714,174.7739,174.3485,174.755,96861.0
2023-09-26 09:30:00,181.21,182.34,181.0,182.22,22939.0,171.3323,172.4007,171.1338,172.2873,22939.0
2023-09-26 10:00:00,182.24,182.43,181.7,182.14,12096.0,172.3062,172.4858,171.7956,172.2116,12096.0
2023-09-26 10:30:00,182.11,182.7,181.89,182.17,8614.0,172.1833,172.7411,171.9753,172.24,8614.0
2023-09-26 11:00:00,182.38,182.4,182.16,182.24,4806.0,172.4386,172.4575,172.2306,172.3062,4806.0
2023-09-26 11:30:00,182.15,182.17,181.75,181.76,5555.0,172.2211,172.24,171.8429,171.8524,5555.0
2023-09-26 12:00:00,181.76,181.86,181.55,181.86,5539.0,171.8524,171.9469,171.6538,171.9469,5539.0
2023-09-26 12:30:00,181.7,181.95,181.43,181.54,17859.0,171.7956,172.032,171.5403,171.6444,17859.0
2023-09-26 13:00:00,181.52,181.65,181.12,181.24,21069.0,171.6254,171.7484,171.2472,171.3607,21069.0
2023-09-26 13:30:00,181.25,181.25,180.75,181.07,8199.0,171.3702,171.3702,170.8974,171.2,8199.0
2023-09-26 14:00:00,181.15,181.15,180.55,180.66,6980.0,171.2756,171.2756,170.7083,170.8123,6980.0
2023-09-26 14:30:00,180.49,180.72,180.42,180.53,6462.0,170.6516,170.869,170.5854,170.6894,6462.0
2023-09-26 15:00:00,180.5,180.59,180.11,180.3,10868.0,170.661,170.7461,170.2923,170.4719,10868.0
2023-09-26 15:30:00,180.25,180.56,180.21,180.5,38309.0,170.4247,170.7178,170.3868,170.661,38309.0
2023-09-27 09:30:00,183.26,184.42,182.89,183.08,16287.0,173.2706,174.3674,172.9208,173.1004,16287.0
2023-09-27 10:00:00,183.13,183.13,182.04,182.42,25977.0,173.1477,173.1477,172.1171,172.4764,25977.0
2023-09-27 10:30:00,182.39,182.39,181.74,181.82,10896.0,172.448,172.448,171.8334,171.9091,10896.0
2023-09-27 11:00:00,181.77,182.3,181.77,182.22,11492.0,171.8618,172.3629,171.8618,172.2873,11492.0
2023-09-27 11:30:00,182.25,182.32,182.02,182.16,5952.0,172.3156,172.3818,172.0982,172.2306,5952.0
2023-09-27 12:00:00,182.03,182.03,181.74,181.81,12409.0,172.1076,172.1076,171.8334,171.8996,12409.0
2023-09-27 12:30:00,181.82,181.97,181.69,181.77,6183.0,171.9091,172.0509,171.7862,171.8618,6183.0
2023-09-27 13:00:00,181.73,181.9,181.2,181.22,8469.0,171.824,171.9847,171.3229,171.3418,8469.0
2023-09-27 13:30:00,181.28,181.5,181.17,181.4,7825.0,171.3985,171.6065,171.2945,171.512,7825.0
2023-09-27 14:00:00,181.36,181.56,181.17,181.56,4492.0,171.4742,171.6633,171.2945,171.6633,4492.0
2023-09-27 14:30:00,181.62,182.36,181.61,182.36,10330.0,171.72,172.4197,171.7105,172.4197,10330.0
2023-09-27 15:00:00,182.33,182.6,182.28,182.28,9256.0,172.3913,172.6466,172.344,172.344,9256.0
2023-09-27 15:30:00,182.29,182.49,182.12,182.39,35584.0,172.3535,172.5426,172.1927,172.448,35584.0
2023-09-28 09:30:00,180.53,180.61,179.83,180.27,14814.0,172.5632,172.6396,171.8941,172.3147,14814.0
2023-09-28 10:00:00,180.5,181.1,180.45,180.61,12360.0,172.5345,173.108,172.4867,172.6396,12360.0
2023-09-28 10:30:00,180.87,181.6,180.86,181.6,6507.0,172.8882,173.586,172.8786,173.586,6507.0
2023-09-28 11:00:00,181.48,181.9,181.45,181.85,4157.0,173.4713,173.8727,173.4426,173.8249,4157.0
2023-09-28 11:30:00,181.9,182.33,181.89,182.26,8356.0,173.8727,174.2837,173.8632,174.2168,8356.0
2023-09-28 12:00:00,182.32,182.49,182.06,182.49,3880.0,174.2742,174.4367,174.0257,174.4367,3880.0
2023-09-28 12:30:00,182.4,182.55,182.16,182.25,9434.0,174.3507,174.494,174.1212,174.2073,9434.0
2023-09-28 13:00:00,182.32,182.34,182.04,182.17,2919.0,174.2742,174.2933,174.0065,174.1308,2919.0
2023-09-28 13:30:00,182.02,182.3,181.94,182.26,5826.0,173.9874,174.2551,173.911,174.2168,5826.0
2023-09-28 14:00:00,182.22,182.56,182.15,182.37,4951.0,174.1786,174.5036,174.1117,174.322,4951.0
2023-09-28 14:30:00,182.57,182.57,182.11,182.34,6366.0,174.5132,174.5132,174.0735,174.2933,6366.0
2023-09-28 15:00:00,182.37,182.87,182.35,182.87,13990.0,174.322,174.7999,174.3029,174.7999,13990.0
2023-09-28 15:30:00,182.84,182.85,182.24,182.42,29512.0,174.7712,174.7808,174.1977,174.3698,29512.0
2023-09-29 09:30:00,180.53,181.15,180.16,181.1,21429.0,172.5632,173.1558,172.2095,173.108,21429.0
2023-09-29 10:00:00,181.0,181.01,180.3,180.3,5627.0,173.0124,173.022,172.3433,172.3433,5627.0
2023-09-29 10:30:00,180.47,180.83,180.47,180.67,4596.0,172.5058,172.8499,172.5058,172.697,4596.0
2023-09-29 11:00:00,180.51,180.66,180.22,180.55,4645.0,172.5441,172.6874,172.2669,172.5823,4645.0
2023-09-29 11:30:00,180.24,180.37,179.87,180.05,7491.0,172.286,172.4102,171.9323,172.1044,7491.0
2023-09-29 12:00:00,180.14,180.38,180.02,180.28,2403.0,172.1904,172.4198,172.0757,172.3242,2403.0
2023-09-29 12:30:00,180.4,180.41,179.95,180.12,7441.0,172.4389,172.4485,172.0088,172.1713,7441.0
2023-09-29 13:00:00,179.66,179.77,179.46,179.77,2911.0,171.7316,171.8367,171.5404,171.8367,2911.0
2023-09-29 13:30:00,179.78,179.78,179.28,179.29,4208.0,171.8463,171.8463,171.3683,171.3779,4208.0
2023-09-29 14:00:00,179.26,179.58,179.25,179.34,8703.0,171.3492,171.6551,171.3397,171.4257,8703.0
2023-09-29 14:30:00,179.45,179.91,179.3,179.88,5619.0,171.5308,171.9705,171.3875,171.9419,5619.0
2023-09-29 15:00:00,179.92,179.95,179.67,179.84,6960.0,171.9801,172.0088,171.7411,171.9036,6960.0
2023-09-29 15:30:00,179.71,179.94,179.5,179.82,26420.0,171.7794,171.9992,171.5786,171.8845,26420.0
2023-10-02 09:30:00,179.3,179.6,178.69,178.7,8633.0,171.3875,171.6742,170.8044,170.8139,8633.0
2023-10-02 10:00:00,179.16,179.39,178.8,178.87,9212.0,171.2536,171.4735,170.9095,170.9764,9212.0
2023-10-02 10:30:00,178.63,178.98,178.41,178.43,4546.0,170.747,171.0816,170.5367,170.5559,4546.0
2023-10-02 11:00:00,178.56,179.02,178.55,178.91,2375.0,170.6801,171.1198,170.6706,171.0147,2375.0
2023-10-02 11:30:00,178.97,179.05,178.21,178.21,30472.0,171.072,171.1485,170.3456,170.3456,30472.0
2023-10-02 12:00:00,178.22,178.45,178.08,178.23,4345.0,170.3551,170.575,170.2213,170.3647,4345.0
2023-10-02 12:30:00,178.26,178.27,177.9,178.0,4329.0,170.3934,170.4029,170.0492,170.1448,4329.0
2023-10-02 13:00:00,178.1,178.22,177.8,178.14,8745.0,170.2404,170.3551,169.9537,170.2787,8745.0
2023-10-02 13:30:00,178.21,178.26,177.96,177.99,3733.0,170.3456,170.3934,170.1066,170.1353,3733.0
2023-10-02 14:00:00,177.94,178.31,177.62,177.77,7044.0,170.0875,170.4411,169.7816,169.925,7044.0
2023-10-02 14:30:00,177.72,177.9,177.59,177.79,7632.0,169.8772,170.0492,169.7529,169.9441,7632.0
2023-10-02 15:00:00,177.78,178.21,177.7,178.11,11457.0,169.9345,170.3456,169.8581,170.25,11457.0
2023-10-02 15:30:00,178.11,178.48,178.01,178.48,26060.0,170.25,170.6036,170.1544,170.6036,26060.0
2023-10-03 09:30:00,173.32,174.28,172.82,174.07,33719.0,165.6714,166.589,165.1934,166.3883,33719.0
2023-10-03 10:00:00,173.95,174.43,172.95,173.4,21654.0,166.2736,166.7324,165.3177,165.7478,21654.0
2023-10-03 10:30:00,173.25,173.55,173.12,173.27,40935.0,165.6044,165.8912,165.4802,165.6236,40935.0
2023-10-03 11:00:00,173.18,173.3,173.11,173.17,14195.0,165.5375,165.6522,165.4706,165.528,14195.0
2023-10-03 11:30:00,173.16,173.31,172.82,173.01,14367.0,165.5184,165.6618,165.1934,165.375,14367.0
2023-10-03 12:00:00,173.05,174.17,173.04,174.13,35487.0,165.4133,166.4838,165.4037,166.4456,35487.0
2023-10-03 12:30:00,174.14,174.2,173.82,173.94,9587.0,166.4552,166.5125,166.1493,166.264,9587.0
2023-10-03 13:00:00,174.01,174.22,173.9,174.0,6364.0,166.3309,166.5316,166.2258,166.3213,6364.0
2023-10-03 13:30:00,173.88,173.88,173.5,173.58,7787.0,166.2066,166.2066,165.8434,165.9199,7787.0
2023-10-03 14:00:00,173.7,173.78,173.33,173.35,4581.0,166.0346,166.1111,165.6809,165.7,4581.0
2023-10-03 14:30:00,173.43,173.48,173.25,173.33,10224.0,165.7765,165.8243,165.6044,165.6809,10224.0
2023-10-03 15:00:00,173.32,173.52,173.3,173.37,9920.0,165.6714,165.8625,165.6522,165.7192,9920.0
2023-10-03 15:30:00,173.34,173.79,173.32,173.75,31448.0,165.6905,166.1206,165.6714,166.0824,31448.0
2023-10-04 09:30:00,167.17,170.19,166.92,167.9,139040.0,159.7928,162.6795,159.5538,160.4905,139040.0
2023-10-04 10:00:00,167.88,168.15,167.25,167.51,25281.0,160.4714,160.7295,159.8692,160.1178,25281.0
2023-10-04 10:30:00,167.53,168.25,167.5,167.69,18664.0,160.1369,160.8251,160.1082,160.2898,18664.0
2023-10-04 11:00:00,167.64,168.34,167.64,168.2,11227.0,160.242,160.9111,160.242,160.7773,11227.0
2023-10-04 11:30:00,168.09,169.65,168.02,169.51,54007.0,160.6722,162.1633,160.6052,162.0295,54007.0
2023-10-04 12:00:00,169.51,169.51,168.78,169.04,38985.0,162.0295,162.0295,161.3317,161.5802,38985.0
2023-10-04 12:30:00,169.04,169.44,168.85,168.87,9902.0,161.5802,161.9626,161.3986,161.4177,9902.0
2023-10-04 13:00:00,168.9,168.94,168.56,168.94,20341.0,161.4464,161.4846,161.1214,161.4846,20341.0
2023-10-04 13:30:00,168.9,169.01,168.38,168.52,27416.0,161.4464,161.5516,160.9494,161.0832,27416.0
2023-10-04 14:00:00,168.45,168.7,168.19,168.33,11303.0,161.0163,161.2552,160.7677,160.9016,11303.0
2023-10-04 14:30:00,168.38,168.62,168.16,168.5,15331.0,160.9494,161.1788,160.7391,161.0641,15331.0
2023-10-04 15:00:00,168.48,169.19,168.48,169.01,11169.0,161.0449,161.7236,161.0449,161.5516,11169.0
2023-10-04 15:30:00,169.05,169.51,168.95,169.45,79350.0,161.5898,162.0295,161.4942,161.9721,79350.0
2023-10-05 09:30:00,173.82,174.36,173.04,173.52,25343.0,166.1493,166.6655,165.4037,165.8625,25343.0
2023-10-05 10:00:00,173.44,173.44,172.99,173.28,12561.0,165.7861,165.7861,165.3559,165.6331,12561.0
2023-10-05 10:30:00,173.11,173.27,172.56,172.59,10097.0,165.4706,165.6236,164.9449,164.9736,10097.0
2023-10-05 11:00:00,172.66,172.79,172.31,172.63,10892.0,165.0405,165.1647,164.7059,165.0118,10892.0
2023-10-05 11:30:00,172.72,172.92,172.55,172.8,17607.0,165.0978,165.289,164.9353,165.1743,17607.0
2023-10-05 12:00:00,172.73,172.9,172.69,172.75,27629.0,165.1074,165.2699,165.0692,165.1265,27629.0
2023-10-05 12:30:00,172.94,172.94,172.31,172.41,7548.0,165.3081,165.3081,164.7059,164.8015,7548.0
2023-10-05 13:00:00,172.38,172.66,172.16,172.61,12663.0,164.7728,165.0405,164.5625,164.9927,12663.0
2023-10-05 13:30:00,172.7,173.04,172.53,172.88,7637.0,165.0787,165.4037,164.9162,165.2508,7637.0
2023-10-05 14:00:00,173.0,173.05,172.77,172.85,15873.0,165.3655,165.4133,165.1456,165.2221,15873.0
2023-10-05 14:30:00,172.87,173.33,172.87,173.16,20235.0,165.2412,165.6809,165.2412,165.5184,20235.0
2023-10-05 15:00:00,173.17,173.23,173.0,173.13,8640.0,165.528,165.5853,165.3655,165.4897,8640.0
2023-10-05 15:30:00,173.22,173.35,173.01,173.04,39166.0,165.5758,165.7,165.375,165.4037,39166.0
2023-10-06 09:30:00,172.65,172.89,170.9,170.9,28330.0,165.0309,165.2603,163.3582,163.3582,28330.0
2023-10-06 10:00:00,170.95,171.1,169.91,170.41,36585.0,163.4059,163.5493,162.4118,162.8898,36585.0
2023-10-06 10:30:00,170.45,171.65,170.45,171.44,22175.0,162.928,164.0751,162.928,163.8743,22175.0
2023-10-06 11:00:00,171.44,172.48,171.43,172.48,7420.0,163.8743,164.8684,163.8648,164.8684,7420.0
2023-10-06 11:30:00,172.48,173.3,172.4,173.3,5407.0,164.8684,165.6522,164.792,165.6522,5407.0
2023-10-06 12:00:00,173.3,173.34,172.82,172.94,7094.0,165.6522,165.6905,165.1934,165.3081,7094.0
2023-10-06 12:30:00,172.91,172.98,172.7,172.78,3696.0,165.2795,165.3464,165.0787,165.1552,3696.0
2023-10-06 13:00:00,172.83,173.02,172.75,172.95,4747.0,165.203,165.3846,165.1265,165.3177,4747.0
2023-10-06 13:30:00,173.05,173.16,172.9,173.11,5484.0,165.4133,165.5184,165.2699,165.4706,5484.0
2023-10-06 14:00:00,173.12,173.33,172.78,173.33,7018.0,165.4802,165.6809,165.1552,165.6809,7018.0
2023-10-06 14:30:00,173.32,173.68,173.25,173.25,6824.0,165.6714,166.0155,165.6044,165.6044,6824.0
2023-10-06 15:00:00,173.25,173.62,173.24,173.62,8178.0,165.6044,165.9581,165.5949,165.9581,8178.0
2023-10-06 15:30:00,173.63,173.7,173.07,173.23,42221.0,165.9677,166.0346,165.4324,165.5853,42221.0
2023-10-09 09:30:00,172.5,172.72,171.97,172.29,6161.0,164.8875,165.0978,164.3809,164.6868,6161.0
2023-10-09 10:00:00,172.76,172.76,172.49,172.49,1563.0,165.1361,165.1361,164.878,164.878,1563.0
2023-10-09 10:30:00,172.58,172.81,172.3,172.49,6348.0,164.964,165.1839,164.6964,164.878,6348.0
2023-10-09 11:00:00,172.59,172.86,172.58,172.77,3437.0,164.9736,165.2317,164.964,165.1456,3437.0
2023-10-09 11:30:00,172.82,172.84,172.57,172.71,3840.0,165.1934,165.2125,164.9545,165.0883,3840.0
2023-10-09 12:00:00,172.69,173.17,172.69,172.85,1995.0,165.0692,165.528,165.0692,165.2221,1995.0
2023-10-09 12:30:00,172.83,172.86,172.6,172.61,7563.0,165.203,165.2317,164.9831,164.9927,7563.0
2023-10-09 13:00:00,172.65,172.92,172.64,172.92,1873.0,165.0309,165.289,165.0214,165.289,1873.0
2023-10-09 13:30:00,173.05,173.78,173.05,173.7,2625.0,165.4133,166.1111,165.4133,166.0346,2625.0
2023-10-09 14:00:00,173.82,173.9,173.7,173.85,3296.0,166.1493,166.2258,166.0346,166.178,3296.0
2023-10-09 14:30:00,173.86,174.08,173.75,174.05,3794.0,166.1875,166.3978,166.0824,166.3691,3794.0
2023-10-09 15:00:00,174.03,174.06,173.74,174.06,5300.0,166.35,166.3787,166.0728,166.3787,5300.0
2023-10-09 15:30:00,173.96,174.17,173.83,174.16,17767.0,166.2831,166.4838,166.1589,166.4743,17767.0
2023-10-10 09:30:00,176.5,176.78,176.0,176.58,12884.0,168.711,168.9787,168.2331,168.7875,12884.0
2023-10-10 10:00:00,176.62,177.11,176.49,177.11,4388.0,168.8257,169.2941,168.7015,169.2941,4388.0
2023-10-10 10:30:00,176.99,177.1,176.64,176.84,6100.0,169.1794,169.2845,168.8448,169.036,6100.0
2023-10-10 11:00:00,176.75,177.31,176.75,177.13,5937.0,168.95,169.4853,168.95,169.3132,5937.0
2023-10-10 11:30:00,177.15,177.39,176.99,177.34,2506.0,169.3323,169.5617,169.1794,169.514,2506.0
2023-10-10 12:00:00,177.42,177.48,177.22,177.42,5989.0,169.5904,169.6478,169.3993,169.5904,5989.0
2023-10-10 12:30:00,177.37,177.49,177.31,177.41,3142.0,169.5426,169.6573,169.4853,169.5809,3142.0
2023-10-10 13:00:00,177.3,177.3,176.8,177.04,3273.0,169.4757,169.4757,168.9978,169.2272,3273.0
2023-10-10 13:30:00,177.09,177.25,176.97,177.16,2443.0,169.275,169.4279,169.1603,169.3419,2443.0
2023-10-10 14:00:00,177.1,177.29,176.92,177.29,3886.0,169.2845,169.4662,169.1125,169.4662,3886.0
2023-10-10 14:30:00,177.19,177.51,177.03,177.03,3022.0,169.3706,169.6765,169.2176,169.2176,3022.0
2023-10-10 15:00:00,177.14,177.18,176.92,177.04,8722.0,169.3228,169.361,169.1125,169.2272,8722.0
2023-10-10 15:30:00,177.11,177.33,177.01,177.19,31548.0,169.2941,169.5044,169.1985,169.3706,31548.0
2023-10-11 09:30:00,178.38,178.57,178.02,178.14,8175.0,170.5081,170.6897,170.1639,170.2787,8175.0
2023-10-11 10:00:00,178.19,178.31,177.92,178.01,5988.0,170.3264,170.4411,170.0684,170.1544,5988.0
2023-10-11 10:30:00,177.96,178.23,177.96,178.22,5236.0,170.1066,170.3647,170.1066,170.3551,5236.0
2023-10-11 11:00:00,178.15,178.16,177.61,177.74,3222.0,170.2882,170.2978,169.772,169.8963,3222.0
2023-10-11 11:30:00,177.81,177.81,177.57,177.7,2429.0,169.9632,169.9632,169.7338,169.8581,2429.0
2023-10-11 12:00:00,177.63,177.83,177.4,177.44,2790.0,169.7912,169.9823,169.5713,169.6095,2790.0
2023-10-11 12:30:00,177.49,177.51,177.33,177.34,1156.0,169.6573,169.6765,169.5044,169.514,1156.0
2023-10-11 13:00:00,177.45,177.55,177.0,177.27,4779.0,169.6191,169.7147,169.189,169.447,4779.0
2023-10-11 13:30:00,177.17,177.23,177.0,177.22,2352.0,169.3515,169.4088,169.189,169.3993,2352.0
2023-10-11 14:00:00,177.29,177.73,177.29,177.65,2419.0,169.4662,169.8867,169.4662,169.8103,2419.0
2023-10-11 14:30:00,177.53,177.75,177.52,177.68,3312.0,169.6956,169.9059,169.686,169.839,3312.0
2023-10-11 15:00:00,177.61,177.83,177.61,177.83,4064.0,169.772,169.9823,169.772,169.9823,4064.0
2023-10-11 15:30:00,177.83,178.14,177.71,178.07,10246.0,169.9823,170.2787,169.8676,170.2117,10246.0
2023-10-12 09:30:00,182.58,182.96,181.3,181.3,25839.0,174.5227,174.8859,173.2992,173.2992,25839.0
2023-10-12 10:00:00,181.2,182.0,181.2,181.69,17123.0,173.2036,173.9683,173.2036,173.672,17123.0
2023-10-12 10:30:00,181.65,181.96,181.6,181.76,10980.0,173.6338,173.9301,173.586,173.7389,10980.0
2023-10-12 11:00:00,181.72,182.23,181.69,182.12,12394.0,173.7007,174.1882,173.672,174.083,12394.0
2023-10-12 11:30:00,182.12,182.36,181.97,182.34,13204.0,174.083,174.3124,173.9396,174.2933,13204.0
2023-10-12 12:00:00,182.4,182.46,182.07,182.16,7469.0,174.3507,174.408,174.0352,174.1212,7469.0
2023-10-12 12:30:00,182.17,182.27,181.99,182.08,5969.0,174.1308,174.2264,173.9587,174.0448,5969.0
2023-10-12 13:00:00,181.95,181.97,180.89,180.89,16322.0,173.9205,173.9396,172.9073,172.9073,16322.0
2023-10-12 13:30:00,181.0,181.12,180.88,180.89,8736.0,173.0124,173.1271,172.8977,172.9073,8736.0
2023-10-12 14:00:00,180.81,180.91,180.47,180.88,5234.0,172.8308,172.9264,172.5058,172.8977,5234.0
2023-10-12 14:30:00,180.77,181.25,180.77,181.11,9365.0,172.7926,173.2514,172.7926,173.1176,9365.0
2023-10-12 15:00:00,181.11,181.42,181.07,181.19,14368.0,173.1176,173.4139,173.0793,173.1941,14368.0
2023-10-12 15:30:00,181.26,181.6,181.21,181.59,27389.0,173.261,173.586,173.2132,173.5764,27389.0
2023-10-13 09:30:00,179.13,179.48,178.95,179.04,13446.0,171.225,171.5595,171.0529,171.1389,13446.0
2023-10-13 10:00:00,179.0,179.16,178.25,178.3,20365.0,171.1007,171.2536,170.3838,170.4316,20365.0
2023-10-13 10:30:00,178.2,178.93,177.85,178.04,6232.0,170.336,171.0338,170.0014,170.1831,6232.0
2023-10-13 11:00:00,178.0,178.0,177.4,177.55,6637.0,170.1448,170.1448,169.5713,169.7147,6637.0
2023-10-13 11:30:00,177.52,177.95,177.39,177.39,11526.0,169.686,170.097,169.5617,169.5617,11526.0
2023-10-13 12:00:00,177.45,177.92,177.38,177.89,9901.0,169.6191,170.0684,169.5522,170.0397,9901.0
2023-10-13 12:30:00,177.86,178.0,177.43,177.5,4649.0,170.011,170.1448,169.6,169.6669,4649.0
2023-10-13 13:00:00,177.56,177.57,177.15,177.15,5713.0,169.7242,169.7338,169.3323,169.3323,5713.0
2023-10-13 13:30:00,177.15,177.6,177.07,177.5,9605.0,169.3323,169.7625,169.2559,169.6669,9605.0
2023-10-13 14:00:00,177.5,177.77,177.45,177.57,5824.0,169.6669,169.925,169.6191,169.7338,5824.0
2023-10-13 14:30:00,177.63,177.68,177.41,177.5,5512.0,169.7912,169.839,169.5809,169.6669,5512.0
2023-10-13 15:00:00,177.56,177.62,177.46,177.55,6390.0,169.7242,169.7816,169.6287,169.7147,6390.0
2023-10-13 15:30:00,177.55,177.67,177.3,177.67,29948.0,169.7147,169.8294,169.4757,169.8294,29948.0
2023-10-16 09:30:00,178.19,178.72,178.19,178.57,6677.0,170.3264,170.8331,170.3264,170.6897,6677.0
2023-10-16 10:00:00,178.59,178.99,178.47,178.99,2400.0,170.7088,171.0911,170.5941,171.0911,2400.0
2023-10-16 10:30:00,178.97,179.62,178.97,179.41,5450.0,171.072,171.6933,171.072,171.4926,5450.0
2023-10-16 11:00:00,179.49,179.51,178.85,179.15,3890.0,171.5691,171.5882,170.9573,171.2441,3890.0
2023-10-16 11:30:00,179.06,179.14,178.75,178.84,3856.0,171.1581,171.2345,170.8617,170.9478,3856.0
2023-10-16 12:00:00,178.87,178.93,178.7,178.78,4016.0,170.9764,171.0338,170.8139,170.8904,4016.0
2023-10-16 12:30:00,178.78,178.94,178.73,178.73,2693.0,170.8904,171.0433,170.8426,170.8426,2693.0
2023-10-16 13:00:00,178.87,179.1,178.5,178.79,4858.0,170.9764,171.1963,170.6228,170.9,4858.0
2023-10-16 13:30:00,178.89,179.16,178.85,179.08,4694.0,170.9956,171.2536,170.9573,171.1772,4694.0
2023-10-16 14:00:00,179.11,179.32,179.0,179.32,5488.0,171.2058,171.4066,171.1007,171.4066,5488.0
2023-10-16 14:30:00,179.02,179.15,178.9,179.15,4655.0,171.1198,171.2441,171.0051,171.2441,4655.0
2023-10-16 15:00:00,179.17,179.27,178.96,179.2,6430.0,171.2632,171.3588,171.0625,171.2919,6430.0
2023-10-16 15:30:00,179.14,179.14,178.78,179.09,36192.0,171.2345,171.2345,170.8904,171.1867,36192.0
2023-10-17 09:30:00,177.81,178.66,177.8,178.03,12210.0,169.9632,170.7757,169.9537,170.1735,12210.0
2023-10-17 10:00:00,177.88,179.41,177.88,179.28,10661.0,170.0301,171.4926,170.0301,171.3683,10661.0
2023-10-17 10:30:00,179.29,179.68,179.18,179.6,6599.0,171.3779,171.7507,171.2728,171.6742,6599.0
2023-10-17 11:00:00,179.51,179.51,178.93,179.09,24267.0,171.5882,171.5882,171.0338,171.1867,24267.0
2023-10-17 11:30:00,179.08,179.42,178.95,179.13,19439.0,171.1772,171.5022,171.0529,171.225,19439.0
2023-10-17 12:00:00,179.12,179.27,178.86,179.22,35558.0,171.2154,171.3588,170.9669,171.311,35558.0
2023-10-17 12:30:00,179.15,179.28,178.55,178.56,71791.0,171.2441,171.3683,170.6706,170.6801,71791.0
2023-10-17 13:00:00,178.58,178.68,178.34,178.37,26685.0,170.6992,170.7948,170.4698,170.4985,26685.0
2023-10-17 13:30:00,178.38,178.41,177.84,177.84,39940.0,170.5081,170.5367,169.9919,169.9919,39940.0
2023-10-17 14:00:00,177.84,177.9,177.63,177.75,13759.0,169.9919,170.0492,169.7912,169.9059,13759.0
2023-10-17 14:30:00,177.76,178.1,177.62,177.69,9921.0,169.9154,170.2404,169.7816,169.8485,9921.0
2023-10-17 15:00:00,177.68,178.16,177.63,177.98,7689.0,169.839,170.2978,169.7912,170.1257,7689.0
2023-10-17 15:30:00,178.06,178.23,177.77,178.22,59664.0,170.2022,170.3647,169.925,170.3551,59664.0
2023-10-18 09:30:00,177.15,177.75,176.93,177.26,9569.0,169.3323,169.9059,169.122,169.4375,9569.0
2023-10-18 10:00:00,177.25,177.55,177.01,177.31,7609.0,169.4279,169.7147,169.1985,169.4853,7609.0
2023-10-18 10:30:00,177.19,177.19,176.07,176.25,7955.0,169.3706,169.3706,168.3,168.4721,7955.0
2023-10-18 11:00:00,176.16,176.46,176.07,176.34,5224.0,168.386,168.6728,168.3,168.5581,5224.0
2023-10-18 11:30:00,176.26,176.45,176.1,176.11,13888.0,168.4816,168.6632,168.3287,168.3382,13888.0
2023-10-18 12:00:00,176.11,176.39,175.97,176.03,14251.0,168.3382,168.6059,168.2044,168.2618,14251.0
2023-10-18 12:30:00,176.03,176.09,175.83,175.94,8147.0,168.2618,168.3191,168.0706,168.1757,8147.0
2023-10-18 13:00:00,175.93,176.55,175.9,176.38,5308.0,168.1662,168.7588,168.1375,168.5963,5308.0
2023-10-18 13:30:00,176.43,176.54,176.09,176.54,2407.0,168.6441,168.7493,168.3191,168.7493,2407.0
2023-10-18 14:00:00,176.58,176.58,176.13,176.19,6521.0,168.7875,168.7875,168.3574,168.4147,6521.0
2023-10-18 14:30:00,176.32,176.4,176.0,176.09,5890.0,168.539,168.6154,168.2331,168.3191,5890.0
2023-10-18 15:00:00,176.0,176.02,175.68,175.86,10125.0,168.2331,168.2522,167.9272,168.0993,10125.0
2023-10-18 15:30:00,175.88,176.02,175.65,175.98,27999.0,168.1184,168.2522,167.8985,168.214,27999.0
2023-10-19 09:30:00,176.62,176.88,175.56,175.61,41945.0,168.8257,169.0743,167.8125,167.8603,41945.0
2023-10-19 10:00:00,175.8,176.06,175.15,175.15,20853.0,168.0419,168.2904,167.4206,167.4206,20853.0
2023-10-19 10:30:00,175.08,175.34,175.0,175.22,7518.0,167.3537,167.6022,167.2772,167.4875,7518.0
2023-10-19 11:00:00,175.29,175.69,175.28,175.55,6639.0,167.5544,167.9368,167.5449,167.8029,6639.0
2023-10-19 11:30:00,175.55,175.76,175.4,175.59,7382.0,167.8029,168.0037,167.6596,167.8412,7382.0
2023-10-19 12:00:00,175.66,176.61,175.46,175.94,6508.0,167.9081,168.8162,167.7169,168.1757,6508.0
2023-10-19 12:30:00,175.89,176.07,175.04,176.02,5965.0,168.1279,168.3,167.3155,168.2522,5965.0
2023-10-19 13:00:00,176.09,176.25,175.87,176.02,3025.0,168.3191,168.4721,168.1088,168.2522,3025.0
2023-10-19 13:30:00,176.09,176.09,175.41,175.59,2328.0,168.3191,168.3191,167.6691,167.8412,2328.0
2023-10-19 14:00:00,175.59,175.69,175.28,175.29,3995.0,167.8412,167.9368,167.5449,167.5544,3995.0
2023-10-19 14:30:00,175.19,175.19,174.55,174.74,9344.0,167.4588,167.4588,166.8471,167.0287,9344.0
2023-10-19 15:00:00,174.62,174.89,174.5,174.72,5754.0,166.914,167.1721,166.7993,167.0096,5754.0
2023-10-19 15:30:00,174.73,174.93,174.44,174.79,35731.0,167.0191,167.2103,166.7419,167.0765,35731.0
2023-10-20 09:30:00,174.53,174.8,174.15,174.58,8189.0,166.828,167.086,166.4647,166.8758,8189.0
2023-10-20 10:00:00,174.75,174.79,173.82,173.82,5864.0,167.0383,167.0765,166.1493,166.1493,5864.0
2023-10-20 10:30:00,173.77,174.1,173.6,173.77,5429.0,166.1015,166.4169,165.939,166.1015,5429.0
2023-10-20 11:00:00,173.75,173.91,173.23,173.44,3944.0,166.0824,166.2353,165.5853,165.7861,3944.0
2023-10-20 11:30:00,173.4,173.88,173.3,173.75,2380.0,165.7478,166.2066,165.6522,166.0824,2380.0
2023-10-20 12:00:00,173.9,173.97,173.45,173.73,3959.0,166.2258,166.2927,165.7956,166.0633,3959.0
2023-10-20 12:30:00,173.79,174.09,173.76,174.08,3163.0,166.1206,166.4074,166.0919,166.3978,3163.0
2023-10-20 13:00:00,174.12,174.39,173.95,174.36,6412.0,166.4361,166.6941,166.2736,166.6655,6412.0
2023-10-20 13:30:00,174.27,174.38,174.02,174.17,3416.0,166.5794,166.6846,166.3405,166.4838,3416.0
2023-10-20 14:00:00,174.26,174.27,173.89,173.95,8435.0,166.5699,166.5794,166.2162,166.2736,8435.0
2023-10-20 14:30:00,173.88,174.09,173.8,173.97,1979.0,166.2066,166.4074,166.1302,166.2927,1979.0
2023-10-20 15:00:00,173.95,174.05,173.81,173.87,1322.0,166.2736,166.3691,166.1397,166.1971,1322.0
2023-10-20 15:30:00,173.9,173.95,173.48,173.54,23165.0,166.2258,166.2736,165.8243,165.8816,23165.0
2023-10-23 09:30:00,173.05,173.39,172.47,173.39,9817.0,165.4133,165.7383,164.8589,165.7383,9817.0
2023-10-23 10:00:00,173.25,173.95,173.13,173.85,9230.0,165.6044,166.2736,165.4897,166.178,9230.0
2023-10-23 10:30:00,173.8,173.8,173.35,173.65,5380.0,166.1302,166.1302,165.7,165.9868,5380.0
2023-10-23 11:00:00,173.69,174.59,173.58,174.28,8884.0,166.025,166.8853,165.9199,166.589,8884.0
2023-10-23 11:30:00,174.28,174.53,174.28,174.47,3778.0,166.589,166.828,166.589,166.7706,3778.0
2023-10-23 12:00:00,174.68,174.68,174.01,174.58,3848.0,166.9713,166.9713,166.3309,166.8758,3848.0
2023-10-23 12:30:00,174.67,175.02,174.45,175.02,4757.0,166.9618,167.2963,166.7515,167.2963,4757.0
2023-10-23 13:00:00,175.02,175.05,174.55,174.61,3707.0,167.2963,167.325,166.8471,166.9044,3707.0
2023-10-23 13:30:00,174.62,174.86,174.57,174.63,6223.0,166.914,167.1434,166.8662,166.9235,6223.0
2023-10-23 14:00:00,174.63,174.82,174.37,174.57,8567.0,166.9235,167.1052,166.675,166.8662,8567.0
2023-10-23 14:30:00,174.62,174.79,174.39,174.57,3561.0,166.914,167.0765,166.6941,166.8662,3561.0
2023-10-23 15:00:00,174.62,174.78,174.1,174.12,6960.0,166.914,167.0669,166.4169,166.4361,6960.0
2023-10-23 15:30:00,174.06,174.2,173.79,173.8,12463.0,166.3787,166.5125,166.1206,166.1302,12463.0
2023-10-24 09:30:00,173.22,174.09,173.21,173.7,12396.0,165.5758,166.4074,165.5662,166.0346,12396.0
2023-10-24 10:00:00,174.13,174.42,173.59,174.4,8361.0,166.4456,166.7228,165.9294,166.7037,8361.0
2023-10-24 10:30:00,174.49,174.5,174.17,174.2,3112.0,166.7897,166.7993,166.4838,166.5125,3112.0
2023-10-24 11:00:00,174.19,174.19,173.68,173.88,8470.0,166.503,166.503,166.0155,166.2066,8470.0
2023-10-24 11:30:00,173.88,174.13,173.76,174.01,2323.0,166.2066,166.4456,166.0919,166.3309,2323.0
2023-10-24 12:00:00,174.13,174.14,173.62,173.72,4074.0,166.4456,166.4552,165.9581,166.0537,4074.0
2023-10-24 12:30:00,173.64,173.64,173.38,173.45,3978.0,165.9772,165.9772,165.7287,165.7956,3978.0
2023-10-24 13:00:00,173.66,173.9,173.63,173.76,4982.0,165.9964,166.2258,165.9677,166.0919,4982.0
2023-10-24 13:30:00,173.77,173.98,173.75,173.87,5106.0,166.1015,166.3022,166.0824,166.1971,5106.0
2023-10-24 14:00:00,173.85,174.02,173.8,174.02,2967.0,166.178,166.3405,166.1302,166.3405,2967.0
2023-10-24 14:30:00,174.08,174.24,173.99,174.07,2574.0,166.3978,166.5508,166.3118,166.3883,2574.0
2023-10-24 15:00:00,174.23,174.36,174.1,174.25,5196.0,166.5412,166.6655,166.4169,166.5603,5196.0
2023-10-24 15:30:00,174.29,174.29,174.03,174.16,13967.0,166.5986,166.5986,166.35,166.4743,13967.0
2023-10-25 09:30:00,176.24,176.88,175.44,175.76,17554.0,168.4625,169.0743,167.6978,168.0037,17554.0
2023-10-25 10:00:00,175.72,176.11,175.49,175.5,4475.0,167.9654,168.3382,167.7456,167.7552,4475.0
2023-10-25 10:30:00,175.64,176.46,175.61,176.16,10123.0,167.889,168.6728,167.8603,168.386,10123.0
2023-10-25 11:00:00,176.38,176.6,176.2,176.47,6882.0,168.5963,168.8066,168.4243,168.6823,6882.0
2023-10-25 11:30:00,176.49,176.49,175.98,176.05,5535.0,168.7015,168.7015,168.214,168.2809,5535.0
2023-10-25 12:00:00,175.87,176.06,175.73,176.0,6528.0,168.1088,168.2904,167.975,168.2331,6528.0
2023-10-25 12:30:00,176.03,176.23,175.63,175.68,1772.0,168.2618,168.4529,167.8794,167.9272,1772.0
2023-10-25 13:00:00,175.73,175.76,175.37,175.76,4496.0,167.975,168.0037,167.6309,168.0037,4496.0
2023-10-25 13:30:00,175.72,175.81,175.07,175.33,10652.0,167.9654,168.0515,167.3441,167.5927,10652.0
2023-10-25 14:00:00,175.4,175.63,175.31,175.54,3400.0,167.6596,167.8794,167.5735,167.7934,3400.0
2023-10-25 14:30:00,175.54,175.64,175.16,175.4,8922.0,167.7934,167.889,167.4302,167.6596,8922.0
2023-10-25 15:00:00,175.39,175.47,175.22,175.39,6453.0,167.65,167.7265,167.4875,167.65,6453.0
2023-10-25 15:30:00,175.4,175.4,175.04,175.21,32453.0,167.6596,167.6596,167.3155,167.478,32453.0
2023-10-26 09:30:00,172.96,173.56,172.26,172.52,23601.0,165.3272,165.9008,164.6581,164.9067,23601.0
2023-10-26 10:00:00,172.41,172.65,172.09,172.46,8894.0,164.8015,165.0309,164.4956,164.8493,8894.0
2023-10-26 10:30:00,172.31,173.02,172.18,173.01,3871.0,164.7059,165.3846,164.5817,165.375,3871.0
2023-10-26 11:00:00,173.01,173.03,172.39,172.43,4348.0,165.375,165.3942,164.7824,164.8206,4348.0
2023-10-26 11:30:00,172.48,172.48,172.26,172.4,800.0,164.8684,164.8684,164.6581,164.792,800.0
2023-10-26 12:00:00,172.3,172.41,171.62,171.81,7866.0,164.6964,164.8015,164.0464,164.228,7866.0
2023-10-26 12:30:00,172.01,172.01,171.38,171.47,2742.0,164.4192,164.4192,163.817,163.903,2742.0
2023-10-26 13:00:00,171.37,171.83,171.37,171.57,2598.0,163.8074,164.2471,163.8074,163.9986,2598.0
2023-10-26 13:30:00,171.61,171.99,171.39,171.96,3159.0,164.0368,164.4001,163.8265,164.3714,3159.0
2023-10-26 14:00:00,171.84,172.19,171.83,172.06,3910.0,164.2567,164.5912,164.2471,164.467,3910.0
2023-10-26 14:30:00,172.32,172.51,172.22,172.51,2378.0,164.7155,164.8971,164.6199,164.8971,2378.0
2023-10-26 15:00:00,172.53,172.75,172.17,172.3,5062.0,164.9162,165.1265,164.5721,164.6964,5062.0
2023-10-26 15:30:00,172.16,172.22,171.5,171.69,33703.0,164.5625,164.6199,163.9317,164.1133,33703.0
2023-10-27 09:30:00,175.35,175.49,173.96,174.07,22293.0,167.6118,167.7456,166.2831,166.3883,22293.0
2023-10-27 10:00:00,173.95,174.45,173.62,173.62,13673.0,166.2736,166.7515,165.9581,165.9581,13673.0
2023-10-27 10:30:00,173.56,173.87,173.19,173.8,9310.0,165.9008,166.1971,165.5471,166.1302,9310.0
2023-10-27 11:00:00,173.88,174.45,173.66,174.45,6600.0,166.2066,166.7515,165.9964,166.7515,6600.0
2023-10-27 11:30:00,174.29,174.29,173.89,173.93,3697.0,166.5986,166.5986,166.2162,166.2544,3697.0
2023-10-27 12:00:00,173.93,173.93,173.53,173.66,6312.0,166.2544,166.2544,165.8721,165.9964,6312.0
2023-10-27 12:30:00,173.62,173.71,173.34,173.36,3724.0,165.9581,166.0441,165.6905,165.7096,3724.0
2023-10-27 13:00:00,173.35,173.38,172.85,172.91,8277.0,165.7,165.7287,165.2221,165.2795,8277.0
2023-10-27 13:30:00,172.77,172.96,172.74,172.81,3742.0,165.1456,165.3272,165.117,165.1839,3742.0
2023-10-27 14:00:00,172.77,173.0,172.62,172.66,7261.0,165.1456,165.3655,165.0022,165.0405,7261.0
2023-10-27 14:30:00,172.71,173.09,172.33,172.33,9023.0,165.0883,165.4515,164.725,164.725,9023.0
2023-10-27 15:00:00,172.41,172.65,172.26,172.63,6282.0,164.8015,165.0309,164.6581,165.0118,6282.0
2023-10-27 15:30:00,172.65,172.99,172.49,172.99,36474.0,165.0309,165.3559,164.878,165.3559,36474.0
2023-10-30 09:30:00,172.27,172.93,172.05,172.39,11934.0,164.6677,165.2986,164.4574,164.7824,11934.0
2023-10-30 10:00:00,172.27,172.28,170.62,170.62,11996.0,164.6677,164.6773,163.0905,163.0905,11996.0
2023-10-30 10:30:00,170.61,171.3,170.49,171.07,8909.0,163.081,163.7405,162.9662,163.5207,8909.0
2023-10-30 11:00:00,171.2,171.49,171.04,171.04,4854.0,163.6449,163.9221,163.492,163.492,4854.0
2023-10-30 11:30:00,171.18,171.35,170.94,171.31,7307.0,163.6258,163.7883,163.3964,163.7501,7307.0
2023-10-30 12:00:00,171.38,171.47,170.91,170.99,6199.0,163.817,163.903,163.3677,163.4442,6199.0
2023-10-30 12:30:00,171.05,171.1,170.69,170.83,10427.0,163.5015,163.5493,163.1574,163.2912,10427.0
2023-10-30 13:00:00,170.86,171.04,170.73,171.04,7524.0,163.3199,163.492,163.1957,163.492,7524.0
2023-10-30 13:30:00,171.35,171.46,171.03,171.33,8633.0,163.7883,163.8934,163.4824,163.7692,8633.0
2023-10-30 14:00:00,171.51,171.58,171.28,171.44,2050.0,163.9412,164.0081,163.7214,163.8743,2050.0
2023-10-30 14:30:00,171.37,171.78,171.29,171.52,9862.0,163.8074,164.1993,163.7309,163.9508,9862.0
2023-10-30 15:00:00,171.52,171.75,171.46,171.57,5575.0,163.9508,164.1706,163.8934,163.9986,5575.0
2023-10-30 15:30:00,171.6,171.69,171.33,171.4,25846.0,164.0273,164.1133,163.7692,163.8361,25846.0
2023-10-31 09:30:00,174.04,174.45,173.6,174.44,23780.0,166.3596,166.7515,165.939,166.7419,23780.0
2023-10-31 10:00:00,174.37,175.19,174.18,174.74,10970.0,166.675,167.4588,166.4934,167.0287,10970.0
2023-10-31 10:30:00,174.74,174.74,174.12,174.58,8298.0,167.0287,167.0287,166.4361,166.8758,8298.0
2023-10-31 11:00:00,174.68,174.81,174.4,174.48,8758.0,166.9713,167.0956,166.7037,166.7802,8758.0
2023-10-31 11:30:00,174.55,174.64,174.4,174.63,3047.0,166.8471,166.9331,166.7037,166.9235,3047.0
2023-10-31 12:00:00,174.65,174.74,174.2,174.51,11312.0,166.9427,167.0287,166.5125,166.8088,11312.0
2023-10-31 12:30:00,174.59,174.96,174.51,174.91,8567.0,166.8853,167.239,166.8088,167.1912,8567.0
2023-10-31 13:00:00,174.85,174.98,174.69,174.85,5296.0,167.1338,167.2581,166.9809,167.1338,5296.0
2023-10-31 13:30:00,174.87,175.15,174.8,175.06,8050.0,167.153,167.4206,167.086,167.3346,8050.0
2023-10-31 14:00:00,175.15,175.17,174.75,174.75,4909.0,167.4206,167.4397,167.0383,167.0383,4909.0
2023-10-31 14:30:00,174.71,175.0,174.66,175.0,7687.0,167.0,167.2772,166.9522,167.2772,7687.0
2023-10-31 15:00:00,175.0,175.18,174.94,174.98,16969.0,167.2772,167.4493,167.2199,167.2581,16969.0
2023-10-31 15:30:00,174.96,175.22,174.9,175.18,39476.0,167.239,167.4875,167.1816,167.4493,39476.0
2023-11-01 09:30:00,180.9,183.4,180.63,183.21,52004.0,172.9169,175.3065,172.6588,175.1249,52004.0
2023-11-01 10:00:00,183.3,186.35,183.26,185.7,49088.0,175.2109,178.1263,175.1727,177.505,49088.0
2023-11-01 10:30:00,185.51,186.0,184.99,185.73,23485.0,177.3234,177.7918,176.8264,177.5337,23485.0
2023-11-01 11:00:00,185.8,185.87,184.32,184.32,16484.0,177.6006,177.6675,176.1859,176.1859,16484.0
2023-11-01 11:30:00,184.46,185.0,184.3,184.48,13425.0,176.3197,176.8359,176.1668,176.3389,13425.0
2023-11-01 12:00:00,184.4,184.62,184.1,184.34,30156.0,176.2624,176.4727,175.9756,176.205,30156.0
2023-11-01 12:30:00,184.31,184.49,183.86,184.24,6843.0,176.1764,176.3484,175.7462,176.1095,6843.0
2023-11-01 13:00:00,184.17,184.52,184.04,184.16,6331.0,176.0425,176.3771,175.9183,176.033,6331.0
2023-11-01 13:30:00,184.31,184.66,184.02,184.63,9891.0,176.1764,176.5109,175.8992,176.4822,9891.0
2023-11-01 14:00:00,184.79,185.0,184.09,184.38,7862.0,176.6352,176.8359,175.9661,176.2433,7862.0
2023-11-01 14:30:00,184.41,185.0,184.01,184.66,13716.0,176.272,176.8359,175.8896,176.5109,13716.0
2023-11-01 15:00:00,184.96,185.07,184.61,184.99,38979.0,176.7977,176.9028,176.4631,176.8264,38979.0
2023-11-01 15:30:00,184.97,185.71,184.92,185.71,75907.0,176.8072,177.5146,176.7594,177.5146,75907.0
2023-11-02 09:30:00,184.96,185.54,183.84,184.14,40749.0,176.7977,177.3521,175.7271,176.0139,40749.0
2023-11-02 10:00:00,184.35,184.35,183.36,183.97,25844.0,176.2146,176.2146,175.2683,175.8514,25844.0
2023-11-02 10:30:00,184.03,184.69,183.9,184.69,23162.0,175.9087,176.5396,175.7845,176.5396,23162.0
2023-11-02 11:00:00,184.62,184.78,184.15,184.3,8490.0,176.4727,176.6256,176.0234,176.1668,8490.0
2023-11-02 11:30:00,184.37,184.7,184.21,184.67,4045.0,176.2337,176.5492,176.0808,176.5205,4045.0
2023-11-02 12:00:00,184.68,184.89,184.54,184.55,4678.0,176.53,176.7308,176.3962,176.4058,4678.0
2023-11-02 12:30:00,184.68,185.5,184.68,185.09,5388.0,176.53,177.3139,176.53,176.9219,5388.0
2023-11-02 13:00:00,185.02,185.8,185.01,185.8,5192.0,176.855,177.6006,176.8455,177.6006,5192.0
2023-11-02 13:30:00,185.89,186.25,185.69,186.25,7151.0,177.6866,178.0308,177.4955,178.0308,7151.0
2023-11-02 14:00:00,186.1,186.2,185.94,186.11,7439.0,177.8874,177.983,177.7344,177.8969,7439.0
2023-11-02 14:30:00,186.1,186.21,185.98,186.12,10303.0,177.8874,177.9925,177.7727,177.9065,10303.0
2023-11-02 15:00:00,186.1,186.35,185.96,186.24,19942.0,177.8874,178.1263,177.7536,178.0212,19942.0
2023-11-02 15:30:00,186.23,186.72,186.21,186.48,36673.0,178.0116,178.48,177.9925,178.2506,36673.0
2023-11-03 09:30:00,187.55,189.64,187.55,189.35,20769.0,179.2734,181.2712,179.2734,180.994,20769.0
2023-11-03 10:00:00,189.34,189.64,188.79,188.81,7633.0,180.9844,181.2712,180.4587,180.4778,7633.0
2023-11-03 10:30:00,188.82,189.43,188.82,189.21,9943.0,180.4873,181.0704,180.4873,180.8601,9943.0
2023-11-03 11:00:00,189.15,189.27,188.8,189.04,7273.0,180.8028,180.9175,180.4682,180.6976,7273.0
2023-11-03 11:30:00,189.26,189.86,189.26,189.66,8002.0,180.9079,181.4814,180.9079,181.2903,8002.0
2023-11-03 12:00:00,189.6,189.87,189.32,189.65,7108.0,181.2329,181.491,180.9653,181.2807,7108.0
2023-11-03 12:30:00,189.62,189.76,189.58,189.64,2983.0,181.252,181.3859,181.2138,181.2712,2983.0
2023-11-03 13:00:00,189.59,189.64,189.1,189.26,3008.0,181.2234,181.2712,180.755,180.9079,3008.0
2023-11-03 13:30:00,189.24,189.35,189.0,189.32,7105.0,180.8888,180.994,180.6594,180.9653,7105.0
2023-11-03 14:00:00,189.24,189.5,189.16,189.5,14511.0,180.8888,181.1373,180.8123,181.1373,14511.0
2023-11-03 14:30:00,189.47,189.68,189.42,189.68,4495.0,181.1087,181.3094,181.0609,181.3094,4495.0
2023-11-03 15:00:00,189.64,189.71,189.33,189.4,6605.0,181.2712,181.3381,180.9748,181.0417,6605.0
2023-11-03 15:30:00,189.39,189.63,189.34,189.59,45265.0,181.0322,181.2616,180.9844,181.2234,45265.0
2023-11-06 09:30:00,190.23,190.56,189.48,189.69,16743.0,181.8351,182.1506,181.1182,181.3189,16743.0
2023-11-06 10:00:00,189.79,189.83,189.56,189.63,4179.0,181.4145,181.4528,181.1947,181.2616,4179.0
2023-11-06 10:30:00,189.69,190.0,189.59,190.0,2769.0,181.3189,181.6153,181.2234,181.6153,2769.0
2023-11-06 11:00:00,190.05,190.31,189.92,190.0,9301.0,181.6631,181.9116,181.5388,181.6153,9301.0
2023-11-06 11:30:00,189.92,190.0,189.79,189.87,4046.0,181.5388,181.6153,181.4145,181.491,4046.0
2023-11-06 12:00:00,189.96,190.0,189.61,189.63,5133.0,181.577,181.6153,181.2425,181.2616,5133.0
2023-11-06 12:30:00,189.69,189.75,189.39,189.39,5187.0,181.3189,181.3763,181.0322,181.0322,5187.0
2023-11-06 13:00:00,189.33,189.37,189.09,189.16,4968.0,180.9748,181.0131,180.7454,180.8123,4968.0
2023-11-06 13:30:00,189.15,189.46,189.06,189.27,5055.0,180.8028,181.0991,180.7167,180.9175,5055.0
2023-11-06 14:00:00,189.36,189.41,189.04,189.41,12508.0,181.0035,181.0513,180.6976,181.0513,12508.0
2023-11-06 14:30:00,189.37,189.78,189.3,189.74,14954.0,181.0131,181.405,180.9462,181.3667,14954.0
2023-11-06 15:00:00,189.76,189.92,189.66,189.74,10564.0,181.3859,181.5388,181.2903,181.3667,10564.0
2023-11-06 15:30:00,189.73,189.78,189.6,189.6,18043.0,181.3572,181.405,181.2329,181.2329,18043.0
2023-11-07 09:30:00,188.52,189.04,187.56,188.1,38037.0,180.2006,180.6976,179.2829,179.7991,38037.0
2023-11-07 10:00:00,188.09,188.98,187.92,188.94,11616.0,179.7896,180.6403,179.6271,180.602,11616.0
2023-11-07 10:30:00,188.86,189.28,188.67,188.67,10143.0,180.5256,180.927,180.344,180.344,10143.0
2023-11-07 11:00:00,188.75,189.15,188.73,189.07,5938.0,180.4204,180.8028,180.4013,180.7263,5938.0
2023-11-07 11:30:00,189.01,189.29,188.66,188.92,5799.0,180.669,180.9366,180.3344,180.5829,5799.0
2023-11-07 12:00:00,188.86,188.94,188.69,188.78,4885.0,180.5256,180.602,180.3631,180.4491,4885.0
2023-11-07 12:30:00,188.63,189.07,188.63,188.78,4731.0,180.3057,180.7263,180.3057,180.4491,4731.0
2023-11-07 13:00:00,188.8,189.0,188.76,188.89,8319.0,180.4682,180.6594,180.43,180.5543,8319.0
2023-11-07 13:30:00,188.9,189.35,188.9,189.26,3795.0,180.5638,180.994,180.5638,180.9079,3795.0
2023-11-07 14:00:00,189.26,189.37,189.14,189.3,4350.0,180.9079,181.0131,180.7932,180.9462,4350.0
2023-11-07 14:30:00,189.3,189.4,189.09,189.14,8266.0,180.9462,181.0417,180.7454,180.7932,8266.0
2023-11-07 15:00:00,189.19,189.38,189.18,189.37,11791.0,180.841,181.0226,180.8315,181.0131,11791.0
2023-11-07 15:30:00,189.42,189.62,189.32,189.62,26188.0,181.0609,181.252,180.9653,181.252,26188.0
2023-11-08 09:30:00,184.68,184.82,184.12,184.2,27328.0,176.53,176.6639,175.9948,176.0712,27328.0
2023-11-08 10:00:00,184.38,184.38,183.55,183.55,12628.0,176.2433,176.2433,175.4499,175.4499,12628.0
2023-11-08 10:30:00,183.68,183.68,183.25,183.3,13385.0,175.5742,175.5742,175.1631,175.2109,13385.0
2023-11-08 11:00:00,183.3,183.4,183.14,183.27,9738.0,175.2109,175.3065,175.058,175.1823,9738.0
2023-11-08 11:30:00,183.25,183.53,183.18,183.23,8051.0,175.1631,175.4308,175.0962,175.144,8051.0
2023-11-08 12:00:00,183.2,183.2,182.81,183.14,8087.0,175.1154,175.1154,174.7426,175.058,8087.0
2023-11-08 12:30:00,183.12,183.41,183.06,183.4,4092.0,175.0389,175.3161,174.9815,175.3065,4092.0
2023-11-08 13:00:00,183.47,183.48,183.17,183.36,3479.0,175.3734,175.383,175.0867,175.2683,3479.0
2023-11-08 13:30:00,183.41,183.49,183.19,183.25,7593.0,175.3161,175.3926,175.1058,175.1631,7593.0
2023-11-08 14:00:00,183.21,183.39,183.07,183.21,7520.0,175.1249,175.297,174.9911,175.1249,7520.0
2023-11-08 14:30:00,183.26,183.26,182.87,182.87,11902.0,175.1727,175.1727,174.7999,174.7999,11902.0
2023-11-08 15:00:00,182.89,183.34,182.88,183.34,11918.0,174.819,175.2492,174.8095,175.2492,11918.0
2023-11-08 15:30:00,183.33,183.46,183.16,183.41,44823.0,175.2396,175.3639,175.0771,175.3161,44823.0
2023-11-09 09:30:00,186.47,186.94,185.43,186.33,25462.0,178.241,178.6903,177.2469,178.1072,25462.0
2023-11-09 10:00:00,186.28,186.28,185.66,185.66,6304.0,178.0594,178.0594,177.4668,177.4668,6304.0
2023-11-09 10:30:00,185.58,185.64,185.01,185.23,10669.0,177.3903,177.4477,176.8455,177.0558,10669.0
2023-11-09 11:00:00,185.34,185.92,185.25,185.74,7810.0,177.1609,177.7153,177.0749,177.5433,7810.0
2023-11-09 11:30:00,185.86,185.93,185.28,185.62,5164.0,177.658,177.7249,177.1036,177.4286,5164.0
2023-11-09 12:00:00,185.61,185.67,185.07,185.25,4843.0,177.419,177.4764,176.9028,177.0749,4843.0
2023-11-09 12:30:00,185.15,185.28,185.15,185.21,2899.0,176.9793,177.1036,176.9793,177.0366,2899.0
2023-11-09 13:00:00,185.32,185.32,184.22,184.69,5846.0,177.1418,177.1418,176.0903,176.5396,5846.0
2023-11-09 13:30:00,184.51,184.72,184.14,184.26,3466.0,176.3675,176.5683,176.0139,176.1286,3466.0
2023-11-09 14:00:00,184.02,184.31,183.93,184.16,6196.0,175.8992,176.1764,175.8131,176.033,6196.0
2023-11-09 14:30:00,184.23,184.23,183.88,183.9,2752.0,176.0999,176.0999,175.7653,175.7845,2752.0
2023-11-09 15:00:00,183.94,184.31,183.94,184.01,8523.0,175.8227,176.1764,175.8227,175.8896,8523.0
2023-11-09 15:30:00,184.06,184.2,183.96,184.12,19009.0,175.9374,176.0712,175.8418,175.9948,19009.0
2023-11-10 09:30:00,185.67,185.69,185.08,185.08,8856.0,177.4764,177.4955,176.9124,176.9124,8856.0
2023-11-10 10:00:00,184.9,184.9,184.21,184.27,5700.0,176.7403,176.7403,176.0808,176.1381,5700.0
2023-11-10 10:30:00,184.41,184.63,184.13,184.62,8700.0,176.272,176.4822,176.0043,176.4727,8700.0
2023-11-10 11:00:00,184.67,185.35,184.66,185.23,5376.0,176.5205,177.1705,176.5109,177.0558,5376.0
2023-11-10 11:30:00,185.39,185.5,185.15,185.44,2733.0,177.2087,177.3139,176.9793,177.2565,2733.0
2023-11-10 12:00:00,185.39,185.72,185.39,185.52,1227.0,177.2087,177.5241,177.2087,177.333,1227.0
2023-11-10 12:30:00,185.72,186.04,185.72,185.94,2774.0,177.5241,177.83,177.5241,177.7344,2774.0
2023-11-10 13:00:00,185.99,186.14,185.72,186.14,5392.0,177.7822,177.9256,177.5241,177.9256,5392.0
2023-11-10 13:30:00,186.09,186.57,186.08,186.44,2917.0,177.8778,178.3366,177.8683,178.2124,2917.0
2023-11-10 14:00:00,186.36,186.56,186.3,186.5,4389.0,178.1359,178.3271,178.0785,178.2697,4389.0
2023-11-10 14:30:00,186.47,186.47,186.32,186.33,2400.0,178.241,178.241,178.0977,178.1072,2400.0
2023-11-10 15:00:00,186.33,186.73,186.32,186.67,8238.0,178.1072,178.4896,178.0977,178.4322,8238.0
2023-11-10 15:30:00,186.66,187.1,186.65,187.0,44145.0,178.4227,178.8432,178.4131,178.7477,44145.0
2023-11-13 09:30:00,185.51,186.68,185.18,186.68,15908.0,177.3234,178.4418,177.008,178.4418,15908.0
2023-11-13 10:00:00,186.64,186.64,186.11,186.56,16467.0,178.4035,178.4035,177.8969,178.3271,16467.0
2023-11-13 10:30:00,186.63,187.3,186.51,187.21,5484.0,178.394,179.0344,178.2793,178.9484,5484.0
2023-11-13 11:00:00,187.13,187.4,187.13,187.28,2360.0,178.8719,179.13,178.8719,179.0153,2360.0
2023-11-13 11:30:00,187.53,187.91,187.39,187.9,6241.0,179.2543,179.6175,179.1204,179.6079,6241.0
2023-11-13 12:00:00,187.8,187.94,187.64,187.93,4010.0,179.5124,179.6462,179.3594,179.6366,4010.0
2023-11-13 12:30:00,187.84,187.84,187.38,187.42,3159.0,179.5506,179.5506,179.1109,179.1491,3159.0
2023-11-13 13:00:00,187.43,187.78,187.37,187.75,11801.0,179.1587,179.4932,179.1013,179.4646,11801.0
2023-11-13 13:30:00,187.78,187.96,187.61,187.77,12216.0,179.4932,179.6653,179.3307,179.4837,12216.0
2023-11-13 14:00:00,187.75,187.92,187.62,187.92,14138.0,179.4646,179.6271,179.3403,179.6271,14138.0
2023-11-13 14:30:00,187.95,188.0,187.78,187.87,9653.0,179.6557,179.7035,179.4932,179.5793,9653.0
2023-11-13 15:00:00,187.8,187.86,187.72,187.79,6069.0,179.5124,179.5697,179.4359,179.5028,6069.0
2023-11-13 15:30:00,187.76,187.93,187.68,187.8,25194.0,179.4741,179.6366,179.3976,179.5124,25194.0
2023-11-14 09:30:00,190.39,190.47,189.58,190.12,48349.0,181.9881,182.0645,181.2138,181.73,48349.0
2023-11-14 10:00:00,190.12,190.75,190.0,190.75,8491.0,181.73,182.3322,181.6153,182.3322,8491.0
2023-11-14 10:30:00,190.64,190.88,190.17,190.33,20147.0,182.227,182.4564,181.7778,181.9307,20147.0
2023-11-14 11:00:00,190.37,190.88,190.3,190.73,7715.0,181.9689,182.4564,181.902,182.3131,7715.0
2023-11-14 11:30:00,190.69,191.05,190.69,190.7,5996.0,182.2748,182.6189,182.2748,182.2844,5996.0
2023-11-14 12:00:00,190.67,190.93,190.49,190.91,24499.0,182.2557,182.5042,182.0836,182.4851,24499.0
2023-11-14 12:30:00,191.04,191.35,190.84,191.35,7460.0,182.6094,182.9057,182.4182,182.9057,7460.0
2023-11-14 13:00:00,191.32,191.58,191.31,191.43,8535.0,182.877,183.1255,182.8675,182.9822,8535.0
2023-11-14 13:30:00,191.32,191.42,191.14,191.18,12200.0,182.877,182.9726,182.705,182.7432,12200.0
2023-11-14 14:00:00,191.26,191.4,190.97,191.38,11353.0,182.8197,182.9535,182.5425,182.9344,11353.0
2023-11-14 14:30:00,191.38,191.76,191.38,191.7,4850.0,182.9344,183.2976,182.9344,183.2402,4850.0
2023-11-14 15:00:00,191.72,191.91,191.64,191.76,5500.0,183.2594,183.441,183.1829,183.2976,5500.0
2023-11-14 15:30:00,191.8,192.11,191.75,192.1,59080.0,183.3358,183.6322,183.288,183.6226,59080.0
2023-11-15 09:30:00,189.0,189.52,188.84,189.33,31564.0,180.6594,181.1564,180.5065,180.9748,31564.0
2023-11-15 10:00:00,189.28,189.76,189.04,189.64,8198.0,180.927,181.3859,180.6976,181.2712,8198.0
2023-11-15 10:30:00,189.7,190.33,189.67,190.15,11551.0,181.3285,181.9307,181.2998,181.7586,11551.0
2023-11-15 11:00:00,190.33,190.46,190.17,190.37,5585.0,181.9307,182.055,181.7778,181.9689,5585.0
2023-11-15 11:30:00,190.37,190.38,189.86,190.0,8177.0,181.9689,181.9785,181.4814,181.6153,8177.0
2023-11-15 12:00:00,190.0,190.07,189.74,189.78,19836.0,181.6153,181.6822,181.3667,181.405,19836.0
2023-11-15 12:30:00,189.8,189.89,189.74,189.74,5152.0,181.4241,181.5101,181.3667,181.3667,5152.0
2023-11-15 13:00:00,189.77,189.77,189.43,189.53,16607.0,181.3954,181.3954,181.0704,181.166,16607.0
2023-11-15 13:30:00,189.58,189.72,189.54,189.58,2767.0,181.2138,181.3476,181.1756,181.2138,2767.0
2023-11-15 14:00:00,189.61,189.67,189.32,189.5,4785.0,181.2425,181.2998,180.9653,181.1373,4785.0
2023-11-15 14:30:00,189.61,189.79,189.42,189.51,6607.0,181.2425,181.4145,181.0609,181.1469,6607.0
2023-11-15 15:00:00,189.53,189.55,189.25,189.42,7329.0,181.166,181.1851,180.8984,181.0609,7329.0
2023-11-15 15:30:00,189.43,189.48,189.09,189.09,23175.0,181.0704,181.1182,180.7454,180.7454,23175.0
2023-11-16 09:30:00,190.26,190.79,190.0,190.67,9705.0,181.8638,182.3704,181.6153,182.2557,9705.0
2023-11-16 10:00:00,190.82,190.82,190.27,190.43,4809.0,182.3991,182.3991,181.8734,182.0263,4809.0
2023-11-16 10:30:00,190.51,190.65,189.79,189.96,9685.0,182.1028,182.2366,181.4145,181.577,9685.0
2023-11-16 11:00:00,189.86,190.06,189.53,189.53,3118.0,181.4814,181.6726,181.166,181.166,3118.0
2023-11-16 11:30:00,189.66,189.8,189.6,189.75,3170.0,181.2903,181.4241,181.2329,181.3763,3170.0
2023-11-16 12:00:00,189.73,189.98,189.73,189.87,3920.0,181.3572,181.5961,181.3572,181.491,3920.0
2023-11-16 12:30:00,189.85,190.11,189.85,189.98,3435.0,181.4719,181.7204,181.4719,181.5961,3435.0
2023-11-16 13:00:00,190.0,190.05,189.79,190.0,3419.0,181.6153,181.6631,181.4145,181.6153,3419.0
2023-11-16 13:30:00,189.9,189.96,189.67,189.67,6237.0,181.5197,181.577,181.2998,181.2998,6237.0
2023-11-16 14:00:00,189.74,189.89,189.66,189.77,5118.0,181.3667,181.5101,181.2903,181.3954,5118.0
2023-11-16 14:30:00,189.83,189.98,189.79,189.94,1325.0,181.4528,181.5961,181.4145,181.5579,1325.0
2023-11-16 15:00:00,189.97,190.05,189.8,189.95,5739.0,181.5866,181.6631,181.4241,181.5675,5739.0
2023-11-16 15:30:00,189.93,190.4,189.86,190.4,20685.0,181.5484,181.9976,181.4814,181.9976,20685.0
2023-11-17 09:30:00,191.92,192.37,191.84,192.17,17246.0,183.4505,183.8807,183.3741,183.6895,17246.0
2023-11-17 10:00:00,192.3,192.5,191.99,192.5,4450.0,183.8138,184.0049,183.5174,184.0049,4450.0
2023-11-17 10:30:00,192.41,192.79,192.41,192.67,8793.0,183.9189,184.2821,183.9189,184.1674,8793.0
2023-11-17 11:00:00,192.58,192.96,192.55,192.56,3680.0,184.0814,184.4446,184.0527,184.0623,3680.0
2023-11-17 11:30:00,192.47,192.66,192.46,192.66,7832.0,183.9763,184.1579,183.9667,184.1579,7832.0
2023-11-17 12:00:00,192.64,192.93,192.64,192.71,2745.0,184.1388,184.416,184.1388,184.2057,2745.0
2023-11-17 12:30:00,192.81,192.91,192.73,192.91,3976.0,184.3013,184.3968,184.2248,184.3968,3976.0
2023-11-17 13:00:00,192.95,193.03,192.91,192.97,5447.0,184.4351,184.5116,184.3968,184.4542,5447.0
2023-11-17 13:30:00,192.94,193.23,192.93,193.23,5055.0,184.4255,184.7027,184.416,184.7027,5055.0
2023-11-17 14:00:00,193.24,193.24,193.0,193.09,3393.0,184.7123,184.7123,184.4829,184.5689,3393.0
2023-11-17 14:30:00,193.15,193.15,192.81,192.93,6507.0,184.6263,184.6263,184.3013,184.416,6507.0
2023-11-17 15:00:00,192.96,193.19,192.87,193.13,11780.0,184.4446,184.6645,184.3586,184.6071,11780.0
2023-11-17 15:30:00,193.12,193.43,192.89,193.35,33542.0,184.5976,184.8939,184.3777,184.8174,33542.0
2023-11-20 09:30:00,186.77,187.52,185.82,187.36,54022.0,178.5278,179.2447,177.6197,179.0918,54022.0
2023-11-20 10:00:00,187.42,187.5,186.57,187.01,22061.0,179.1491,179.2256,178.3366,178.7572,22061.0
2023-11-20 10:30:00,187.2,187.25,186.74,187.22,16362.0,178.9388,178.9866,178.4991,178.9579,16362.0
2023-11-20 11:00:00,187.29,187.53,187.21,187.35,19139.0,179.0249,179.2543,178.9484,179.0822,19139.0
2023-11-20 11:30:00,187.29,187.63,187.28,187.57,7882.0,179.0249,179.3499,179.0153,179.2925,7882.0
2023-11-20 12:00:00,187.55,187.86,187.53,187.75,16831.0,179.2734,179.5697,179.2543,179.4646,16831.0
2023-11-20 12:30:00,187.7,187.7,187.52,187.52,13115.0,179.4168,179.4168,179.2447,179.2447,13115.0
2023-11-20 13:00:00,187.5,188.12,187.41,188.04,15225.0,179.2256,179.8182,179.1396,179.7418,15225.0
2023-11-20 13:30:00,188.04,188.12,187.95,188.06,7002.0,179.7418,179.8182,179.6557,179.7609,7002.0
2023-11-20 14:00:00,188.06,188.14,187.83,187.83,8520.0,179.7609,179.8373,179.541,179.541,8520.0
2023-11-20 14:30:00,187.91,188.37,187.9,188.3,11903.0,179.6175,180.0572,179.6079,179.9903,11903.0
2023-11-20 15:00:00,188.28,188.53,188.23,188.38,11000.0,179.9712,180.2101,179.9234,180.0668,11000.0
2023-11-20 15:30:00,188.33,188.5,187.68,187.74,47538.0,180.019,180.1815,179.3976,179.455,47538.0
2023-11-21 09:30:00,185.25,185.39,184.5,184.78,29851.0,177.0749,177.2087,176.358,176.6256,29851.0
2023-11-21 10:00:00,184.77,184.89,184.0,184.0,14284.0,176.6161,176.7308,175.88,175.88,14284.0
2023-11-21 10:30:00,184.09,184.35,184.0,184.19,7465.0,175.9661,176.2146,175.88,176.0617,7465.0
2023-11-21 11:00:00,184.22,184.37,184.06,184.2,7384.0,176.0903,176.2337,175.9374,176.0712,7384.0
2023-11-21 11:30:00,184.12,184.37,183.95,184.23,6568.0,175.9948,176.2337,175.8323,176.0999,6568.0
2023-11-21 12:00:00,184.22,184.25,184.03,184.12,6043.0,176.0903,176.119,175.9087,175.9948,6043.0
2023-11-21 12:30:00,184.13,184.27,184.11,184.25,7732.0,176.0043,176.1381,175.9852,176.119,7732.0
2023-11-21 13:00:00,184.27,184.27,183.79,184.02,14262.0,176.1381,176.1381,175.6793,175.8992,14262.0
2023-11-21 13:30:00,183.95,184.2,183.91,184.13,7560.0,175.8323,176.0712,175.794,176.0043,7560.0
2023-11-21 14:00:00,184.03,184.2,183.85,183.91,9632.0,175.9087,176.0712,175.7367,175.794,9632.0
2023-11-21 14:30:00,183.94,183.98,183.81,183.92,4815.0,175.8227,175.8609,175.6984,175.8036,4815.0
2023-11-21 15:00:00,183.97,184.1,181.51,182.92,140682.0,175.8514,175.9756,173.4999,174.8477,140682.0
2023-11-21 15:30:00,182.82,183.26,182.67,183.2,51595.0,174.7521,175.1727,174.6087,175.1154,51595.0
2023-11-22 09:30:00,184.18,184.59,183.44,183.64,13621.0,176.0521,176.444,175.3448,175.5359,13621.0
2023-11-22 10:00:00,183.63,183.9,183.4,183.9,6145.0,175.5264,175.7845,175.3065,175.7845,6145.0
2023-11-22 10:30:00,183.92,184.18,183.77,183.92,4063.0,175.8036,176.0521,175.6602,175.8036,4063.0
2023-11-22 11:00:00,183.99,184.06,183.88,184.06,3681.0,175.8705,175.9374,175.7653,175.9374,3681.0
2023-11-22 11:30:00,184.08,184.36,184.08,184.35,4021.0,175.9565,176.2242,175.9565,176.2146,4021.0
2023-11-22 12:00:00,184.38,184.41,184.14,184.31,3242.0,176.2433,176.272,176.0139,176.1764,3242.0
2023-11-22 12:30:00,184.15,184.15,183.83,183.99,2238.0,176.0234,176.0234,175.7175,175.8705,2238.0
2023-11-22 13:00:00,183.98,184.1,183.79,184.04,9682.0,175.8609,175.9756,175.6793,175.9183,9682.0
2023-11-22 13:30:00,184.04,184.04,183.78,184.01,7286.0,175.9183,175.9183,175.6698,175.8896,7286.0
2023-11-22 14:00:00,184.05,184.21,183.84,184.21,10678.0,175.9278,176.0808,175.7271,176.0808,10678.0
2023-11-22 14:30:00,184.08,184.18,183.8,183.96,3974.0,175.9565,176.0521,175.6889,175.8418,3974.0
2023-11-22 15:00:00,183.96,184.04,183.93,183.99,1557.0,175.8418,175.9183,175.8131,175.8705,1557.0
2023-11-22 15:30:00,184.02,184.28,184.02,184.14,18411.0,175.8992,176.1477,175.8992,176.0139,18411.0
2023-11-24 09:30:00,187.44,188.31,187.17,188.09,31130.0,179.1682,179.9998,178.9102,179.7896,31130.0
2023-11-24 10:00:00,188.1,188.5,187.98,188.5,16356.0,179.7991,180.1815,179.6844,180.1815,16356.0
2023-11-24 10:30:00,188.39,188.45,188.2,188.23,7631.0,180.0763,180.1337,179.8947,179.9234,7631.0
2023-11-24 11:00:00,188.32,188.36,187.8,187.88,5063.0,180.0094,180.0476,179.5124,179.5888,5063.0
2023-11-24 11:30:00,187.91,187.91,187.45,187.53,8973.0,179.6175,179.6175,179.1778,179.2543,8973.0
2023-11-24 12:00:00,187.46,187.88,187.43,187.67,8642.0,179.1874,179.5888,179.1587,179.3881,8642.0
2023-11-24 12:30:00,187.61,188.31,187.61,188.31,24239.0,179.3307,179.9998,179.3307,179.9998,24239.0
2023-11-27 09:30:00,186.1,186.85,186.1,186.75,13878.0,177.8874,178.6043,177.8874,178.5087,13878.0
2023-11-27 10:00:00,186.74,186.95,186.66,186.67,6390.0,178.4991,178.6999,178.4227,178.4322,6390.0
2023-11-27 10:30:00,186.84,186.89,186.44,186.53,9454.0,178.5947,178.6425,178.2124,178.2984,9454.0
2023-11-27 11:00:00,186.35,186.48,186.26,186.34,5460.0,178.1263,178.2506,178.0403,178.1168,5460.0
2023-11-27 11:30:00,186.47,186.58,186.2,186.53,3945.0,178.241,178.3462,177.983,178.2984,3945.0
2023-11-27 12:00:00,186.66,186.74,186.5,186.57,4001.0,178.4227,178.4991,178.2697,178.3366,4001.0
2023-11-27 12:30:00,186.61,186.77,186.52,186.69,4650.0,178.3749,178.5278,178.2888,178.4513,4650.0
2023-11-27 13:00:00,186.7,186.97,186.7,186.92,2080.0,178.4609,178.719,178.4609,178.6712,2080.0
2023-11-27 13:30:00,186.81,186.87,186.54,186.6,3744.0,178.566,178.6234,178.308,178.3653,3744.0
2023-11-27 14:00:00,186.65,186.72,186.56,186.56,1661.0,178.4131,178.48,178.3271,178.3271,1661.0
2023-11-27 14:30:00,186.55,186.7,186.46,186.57,4137.0,178.3175,178.4609,178.2315,178.3366,4137.0
2023-11-27 15:00:00,186.61,186.61,186.46,186.54,17872.0,178.3749,178.3749,178.2315,178.308,17872.0
2023-11-27 15:30:00,186.51,186.73,186.49,186.61,16978.0,178.2793,178.4896,178.2602,178.3749,16978.0
2023-11-28 09:30:00,185.81,186.19,185.81,185.89,8613.0,177.6102,177.9734,177.6102,177.6866,8613.0
2023-11-28 10:00:00,186.14,186.34,186.06,186.24,8587.0,177.9256,178.1168,177.8491,178.0212,8587.0
2023-11-28 10:30:00,186.43,186.94,186.37,186.84,4165.0,178.2028,178.6903,178.1455,178.5947,4165.0
2023-11-28 11:00:00,186.85,187.27,186.85,187.1,4436.0,178.6043,179.0057,178.6043,178.8432,4436.0
2023-11-28 11:30:00,187.2,187.32,187.14,187.28,4506.0,178.9388,179.0535,178.8815,179.0153,4506.0
2023-11-28 12:00:00,187.24,187.29,187.11,187.16,6978.0,178.9771,179.0249,178.8528,178.9006,6978.0
2023-11-28 12:30:00,187.11,187.11,186.82,186.87,4906.0,178.8528,178.8528,178.5756,178.6234,4906.0
2023-11-28 13:00:00,186.82,186.82,186.43,186.51,3167.0,178.5756,178.5756,178.2028,178.2793,3167.0
2023-11-28 13:30:00,186.55,186.71,186.53,186.56,3375.0,178.3175,178.4705,178.2984,178.3271,3375.0
2023-11-28 14:00:00,186.58,186.8,186.54,186.79,7647.0,178.3462,178.5565,178.308,178.5469,7647.0
2023-11-28 14:30:00,186.72,187.14,186.69,186.98,9639.0,178.48,178.8815,178.4513,178.7285,9639.0
2023-11-28 15:00:00,186.92,187.08,186.85,187.05,13422.0,178.6712,178.8241,178.6043,178.7955,13422.0
2023-11-28 15:30:00,187.06,187.19,186.9,187.16,34577.0,178.805,178.9293,178.6521,178.9006,34577.0
2023-11-29 09:30:00,190.61,191.24,190.36,190.65,22599.0,182.1983,182.8005,181.9594,182.2366,22599.0
2023-11-29 10:00:00,190.77,190.82,189.84,190.09,10873.0,182.3513,182.3991,181.4623,181.7013,10873.0
2023-11-29 10:30:00,189.94,190.54,189.94,190.42,7273.0,181.5579,182.1314,181.5579,182.0167,7273.0
2023-11-29 11:00:00,190.42,190.43,189.42,189.42,6618.0,182.0167,182.0263,181.0609,181.0609,6618.0
2023-11-29 11:30:00,189.39,189.75,189.38,189.75,7972.0,181.0322,181.3763,181.0226,181.3763,7972.0
2023-11-29 12:00:00,189.79,190.18,189.75,190.15,5479.0,181.4145,181.7873,181.3763,181.7586,5479.0
2023-11-29 12:30:00,190.1,190.26,190.06,190.13,4530.0,181.7109,181.8638,181.6726,181.7395,4530.0
2023-11-29 13:00:00,190.13,190.27,190.01,190.27,6243.0,181.7395,181.8734,181.6248,181.8734,6243.0
2023-11-29 13:30:00,190.26,190.45,189.99,190.37,10152.0,181.8638,182.0454,181.6057,181.9689,10152.0
2023-11-29 14:00:00,190.4,190.54,190.3,190.38,10090.0,181.9976,182.1314,181.902,181.9785,10090.0
2023-11-29 14:30:00,190.3,190.4,190.06,190.17,6367.0,181.902,181.9976,181.6726,181.7778,6367.0
2023-11-29 15:00:00,190.22,190.22,189.67,189.7,17357.0,181.8256,181.8256,181.2998,181.3285,17357.0
2023-11-29 15:30:00,189.72,189.95,189.51,189.51,33780.0,181.3476,181.5675,181.1469,181.1469,33780.0
2023-11-30 09:30:00,189.53,189.84,189.25,189.55,9791.0,181.166,181.4623,180.8984,181.1851,9791.0
2023-11-30 10:00:00,189.39,189.89,189.31,189.85,4404.0,181.0322,181.5101,180.9557,181.4719,4404.0
2023-11-30 10:30:00,189.89,190.0,189.63,189.69,4034.0,181.5101,181.6153,181.2616,181.3189,4034.0
2023-11-30 11:00:00,189.84,189.93,189.35,189.64,6225.0,181.4623,181.5484,180.994,181.2712,6225.0
2023-11-30 11:30:00,189.64,189.68,189.45,189.59,2092.0,181.2712,181.3094,181.0895,181.2234,2092.0
2023-11-30 12:00:00,189.53,189.74,189.49,189.5,4290.0,181.166,181.3667,181.1278,181.1373,4290.0
2023-11-30 12:30:00,189.57,189.75,189.57,189.62,2928.0,181.2042,181.3763,181.2042,181.252,2928.0
2023-11-30 13:00:00,189.56,189.62,189.44,189.53,3694.0,181.1947,181.252,181.08,181.166,3694.0
2023-11-30 13:30:00,189.39,189.52,189.3,189.45,2309.0,181.0322,181.1564,180.9462,181.0895,2309.0
2023-11-30 14:00:00,189.48,189.59,189.42,189.52,3324.0,181.1182,181.2234,181.0609,181.1564,3324.0
2023-11-30 14:30:00,189.51,189.77,189.49,189.63,3543.0,181.1469,181.3954,181.1278,181.2616,3543.0
2023-11-30 15:00:00,189.64,189.64,189.13,189.23,7648.0,181.2712,181.2712,180.7837,180.8792,7648.0
2023-11-30 15:30:00,189.25,189.77,189.18,189.77,25355.0,180.8984,181.3954,180.8315,181.3954,25355.0
2023-12-01 09:30:00,190.77,190.77,190.41,190.7,8285.0,182.3513,182.3513,182.0072,182.2844,8285.0
2023-12-01 10:00:00,190.74,191.16,190.63,190.64,4901.0,182.3226,182.7241,182.2175,182.227,4901.0
2023-12-01 10:30:00,190.64,190.91,190.51,190.72,6334.0,182.227,182.4851,182.1028,182.3035,6334.0
2023-12-01 11:00:00,190.55,191.2,190.37,191.2,4379.0,182.141,182.7623,181.9689,182.7623,4379.0
2023-12-01 11:30:00,191.33,191.94,191.1,191.87,9603.0,182.8866,183.4697,182.6667,183.4027,9603.0
2023-12-01 12:00:00,191.75,192.07,191.72,192.06,12808.0,183.288,183.5939,183.2594,183.5844,12808.0
2023-12-01 12:30:00,192.02,192.29,191.93,192.08,5291.0,183.5461,183.8042,183.4601,183.6035,5291.0
2023-12-01 13:00:00,192.03,192.28,192.02,192.04,5928.0,183.5557,183.7946,183.5461,183.5652,5928.0
2023-12-01 13:30:00,192.02,192.11,191.91,192.03,5843.0,183.5461,183.6322,183.441,183.5557,5843.0
2023-12-01 14:00:00,192.06,192.39,192.03,192.3,12114.0,183.5844,183.8998,183.5557,183.8138,12114.0
2023-12-01 14:30:00,192.39,192.5,192.29,192.49,5144.0,183.8998,184.0049,183.8042,183.9954,5144.0
2023-12-01 15:00:00,192.48,192.66,192.38,192.66,6372.0,183.9858,184.1579,183.8902,184.1579,6372.0
2023-12-01 15:30:00,192.63,192.81,192.46,192.7,26564.0,184.1292,184.3013,183.9667,184.1961,26564.0
2023-12-04 09:30:00,188.29,189.11,188.11,188.69,23625.0,179.9807,180.7645,179.8087,180.3631,23625.0
2023-12-04 10:00:00,188.83,188.83,187.6,187.62,13439.0,180.4969,180.4969,179.3212,179.3403,13439.0
2023-12-04 10:30:00,187.78,187.83,187.05,187.05,14429.0,179.4932,179.541,178.7955,178.7955,14429.0
2023-12-04 11:00:00,187.13,187.5,187.12,187.2,8129.0,178.8719,179.2256,178.8624,178.9388,8129.0
2023-12-04 11:30:00,187.21,187.78,187.11,187.78,6240.0,178.9484,179.4932,178.8528,179.4932,6240.0
2023-12-04 12:00:00,187.8,188.02,187.7,188.02,5086.0,179.5124,179.7226,179.4168,179.7226,5086.0
2023-12-04 12:30:00,188.03,188.15,187.9,188.12,6179.0,179.7322,179.8469,179.6079,179.8182,6179.0
2023-12-04 13:00:00,188.11,188.12,187.87,187.9,19023.0,179.8087,179.8182,179.5793,179.6079,19023.0
2023-12-04 13:30:00,187.9,188.01,187.87,187.98,4440.0,179.6079,179.7131,179.5793,179.6844,4440.0
2023-12-04 14:00:00,187.95,187.98,187.73,187.86,5989.0,179.6557,179.6844,179.4454,179.5697,5989.0
2023-12-04 14:30:00,187.75,188.2,187.75,187.93,7837.0,179.4646,179.8947,179.4646,179.6366,7837.0
2023-12-04 15:00:00,188.0,188.04,187.69,187.75,13137.0,179.7035,179.7418,179.4072,179.4646,13137.0
2023-12-04 15:30:00,187.82,187.85,187.36,187.37,35924.0,179.5315,179.5601,179.0918,179.1013,35924.0
2023-12-05 09:30:00,187.7,188.27,187.5,188.13,14248.0,179.4168,179.9616,179.2256,179.8278,14248.0
2023-12-05 10:00:00,188.26,188.9,188.17,188.67,7991.0,179.9521,180.5638,179.866,180.344,7991.0
2023-12-05 10:30:00,188.73,188.81,188.33,188.75,8371.0,180.4013,180.4778,180.019,180.4204,8371.0
2023-12-05 11:00:00,188.73,188.98,188.4,188.59,9734.0,180.4013,180.6403,180.0859,180.2675,9734.0
2023-12-05 11:30:00,188.61,188.72,188.29,188.41,4267.0,180.2866,180.3918,179.9807,180.0954,4267.0
2023-12-05 12:00:00,188.53,188.65,188.46,188.46,3000.0,180.2101,180.3248,180.1432,180.1432,3000.0
2023-12-05 12:30:00,188.45,188.48,188.22,188.46,4304.0,180.1337,180.1623,179.9138,180.1432,4304.0
2023-12-05 13:00:00,188.41,188.62,188.31,188.37,5048.0,180.0954,180.2962,179.9998,180.0572,5048.0
2023-12-05 13:30:00,188.39,188.39,188.17,188.25,1349.0,180.0763,180.0763,179.866,179.9425,1349.0
2023-12-05 14:00:00,188.2,188.41,188.19,188.28,1597.0,179.8947,180.0954,179.8851,179.9712,1597.0
2023-12-05 14:30:00,188.31,188.38,188.17,188.27,12788.0,179.9998,180.0668,179.866,179.9616,12788.0
2023-12-05 15:00:00,188.34,188.47,188.29,188.29,5619.0,180.0285,180.1528,179.9807,179.9807,5619.0
2023-12-05 15:30:00,188.33,188.41,187.99,188.03,20384.0,180.019,180.0954,179.694,179.7322,20384.0
2023-12-06 09:30:00,191.59,192.13,191.21,192.1,17669.0,183.1351,183.6513,182.7719,183.6226,17669.0
2023-12-06 10:00:00,192.18,192.91,192.0,192.08,19237.0,183.6991,184.3968,183.527,183.6035,19237.0
2023-12-06 10:30:00,192.11,192.56,191.98,192.03,5962.0,183.6322,184.0623,183.5079,183.5557,5962.0
2023-12-06 11:00:00,192.17,192.17,191.58,191.69,5280.0,183.6895,183.6895,183.1255,183.2307,5280.0
2023-12-06 11:30:00,191.58,191.6,191.27,191.48,5232.0,183.1255,183.1447,182.8292,183.03,5232.0
2023-12-06 12:00:00,191.39,191.41,190.84,190.84,12926.0,182.9439,182.963,182.4182,182.4182,12926.0
2023-12-06 12:30:00,190.79,190.97,190.48,190.48,16694.0,182.3704,182.5425,182.0741,182.0741,16694.0
2023-12-06 13:00:00,190.5,190.6,190.31,190.49,3388.0,182.0932,182.1888,181.9116,182.0836,3388.0
2023-12-06 13:30:00,190.47,190.72,190.4,190.6,14726.0,182.0645,182.3035,181.9976,182.1888,14726.0
2023-12-06 14:00:00,190.6,190.63,190.26,190.5,15050.0,182.1888,182.2175,181.8638,182.0932,15050.0
2023-12-06 14:30:00,190.23,190.43,190.23,190.34,2606.0,181.8351,182.0263,181.8351,181.9403,2606.0
2023-12-06 15:00:00,190.21,190.3,189.91,190.01,4653.0,181.816,181.902,181.5292,181.6248,4653.0
2023-12-06 15:30:00,189.99,190.11,189.81,189.88,33250.0,181.6057,181.7204,181.4337,181.5006,33250.0
2023-12-07 09:30:00,190.43,190.61,188.54,188.74,24190.0,182.0263,182.1983,180.2197,180.4109,24190.0
2023-12-07 10:00:00,188.54,188.76,187.91,188.54,9539.0,180.2197,180.43,179.6175,180.2197,9539.0
2023-12-07 10:30:00,188.68,189.07,188.47,189.06,6426.0,180.3535,180.7263,180.1528,180.7167,6426.0
2023-12-07 11:00:00,189.07,189.51,189.04,189.5,6729.0,180.7263,181.1469,180.6976,181.1373,6729.0
2023-12-07 11:30:00,189.47,189.82,189.47,189.81,5087.0,181.1087,181.4432,181.1087,181.4337,5087.0
2023-12-07 12:00:00,189.81,189.84,189.52,189.72,4993.0,181.4337,181.4623,181.1564,181.3476,4993.0
2023-12-07 12:30:00,189.84,190.76,189.8,190.04,19612.0,181.4623,182.3417,181.4241,181.6535,19612.0
2023-12-07 13:00:00,190.19,190.19,189.89,189.91,2264.0,181.7969,181.7969,181.5101,181.5292,2264.0
2023-12-07 13:30:00,190.0,190.3,189.91,190.3,5834.0,181.6153,181.902,181.5292,181.902,5834.0
2023-12-07 14:00:00,190.26,190.37,189.95,190.37,4906.0,181.8638,181.9689,181.5675,181.9689,4906.0
2023-12-07 14:30:00,190.32,190.43,190.17,190.22,4837.0,181.9211,182.0263,181.7778,181.8256,4837.0
2023-12-07 15:00:00,190.23,190.43,190.15,190.37,6681.0,181.8351,182.0263,181.7586,181.9689,6681.0
2023-12-07 15:30:00,190.41,190.57,190.16,190.21,34733.0,182.0072,182.1601,181.7682,181.816,34733.0
2023-12-08 09:30:00,186.18,186.66,185.6,186.37,42948.0,177.9638,178.4227,177.4094,178.1455,42948.0
2023-12-08 10:00:00,186.46,187.18,186.46,187.05,13684.0,178.2315,178.9197,178.2315,178.7955,13684.0
2023-12-08 10:30:00,186.99,187.23,186.58,187.09,19664.0,178.7381,178.9675,178.3462,178.8337,19664.0
2023-12-08 11:00:00,187.19,187.19,186.71,186.71,10462.0,178.9293,178.9293,178.4705,178.4705,10462.0
2023-12-08 11:30:00,186.93,186.97,186.68,186.78,6536.0,178.6807,178.719,178.4418,178.5374,6536.0
2023-12-08 12:00:00,186.82,186.89,186.52,186.89,3914.0,178.5756,178.6425,178.2888,178.6425,3914.0
2023-12-08 12:30:00,186.93,187.23,186.85,187.02,15747.0,178.6807,178.9675,178.6043,178.7668,15747.0
2023-12-08 13:00:00,187.07,187.41,187.05,187.37,8044.0,178.8146,179.1396,178.7955,179.1013,8044.0
2023-12-08 13:30:00,187.39,187.46,187.26,187.41,10689.0,179.1204,179.1874,178.9962,179.1396,10689.0
2023-12-08 14:00:00,187.46,187.59,187.35,187.4,14835.0,179.1874,179.3116,179.0822,179.13,14835.0
2023-12-08 14:30:00,187.37,187.51,187.33,187.43,14250.0,179.1013,179.2352,179.0631,179.1587,14250.0
2023-12-08 15:00:00,187.44,187.44,187.22,187.4,13550.0,179.1682,179.1682,178.9579,179.13,13550.0
2023-12-08 15:30:00,187.4,187.56,187.1,187.26,59019.0,179.13,179.2829,178.8432,178.9962,59019.0
2023-12-11 09:30:00,186.81,187.56,186.27,187.07,25503.0,178.566,179.2829,178.0499,178.8146,25503.0
2023-12-11 10:00:00,187.13,187.23,186.81,186.83,8747.0,178.8719,178.9675,178.566,178.5852,8747.0
2023-12-11 10:30:00,186.95,187.31,186.82,187.27,8880.0,178.6999,179.044,178.5756,179.0057,8880.0
2023-12-11 11:00:00,187.4,187.4,187.09,187.19,4490.0,179.13,179.13,178.8337,178.9293,4490.0
2023-12-11 11:30:00,187.25,187.25,187.0,187.15,2686.0,178.9866,178.9866,178.7477,178.891,2686.0
2023-12-11 12:00:00,187.15,187.26,187.05,187.18,3342.0,178.891,178.9962,178.7955,178.9197,3342.0
2023-12-11 12:30:00,187.18,187.26,187.11,187.12,2585.0,178.9197,178.9962,178.8528,178.8624,2585.0
2023-12-11 13:00:00,187.21,187.43,187.12,187.35,4156.0,178.9484,179.1587,178.8624,179.0822,4156.0
2023-12-11 13:30:00,187.43,187.43,187.27,187.32,4436.0,179.1587,179.1587,179.0057,179.0535,4436.0
2023-12-11 14:00:00,187.33,187.55,187.33,187.55,1852.0,179.0631,179.2734,179.0631,179.2734,1852.0
2023-12-11 14:30:00,187.53,187.71,187.39,187.48,20143.0,179.2543,179.4263,179.1204,179.2065,20143.0
2023-12-11 15:00:00,187.46,187.58,187.31,187.31,9306.0,179.1874,179.3021,179.044,179.044,9306.0
2023-12-11 15:30:00,187.31,187.32,187.05,187.08,23612.0,179.044,179.0535,178.7955,178.8241,23612.0
2023-12-12 09:30:00,184.76,184.9,184.39,184.4,20589.0,176.6065,176.7403,176.2528,176.2624,20589.0
2023-12-12 10:00:00,184.33,184.51,184.05,184.39,24437.0,176.1955,176.3675,175.9278,176.2528,24437.0
2023-12-12 10:30:00,184.38,184.6,184.23,184.6,13984.0,176.2433,176.4536,176.0999,176.4536,13984.0
2023-12-12 11:00:00,184.68,184.91,184.65,184.89,5420.0,176.53,176.7499,176.5014,176.7308,5420.0
2023-12-12 11:30:00,184.9,184.99,184.76,184.96,6543.0,176.7403,176.8264,176.6065,176.7977,6543.0
2023-12-12 12:00:00,184.83,184.99,184.83,184.92,3181.0,176.6734,176.8264,176.6734,176.7594,3181.0
2023-12-12 12:30:00,184.89,185.0,184.68,184.8,7163.0,176.7308,176.8359,176.53,176.6447,7163.0
2023-12-12 13:00:00,184.74,184.83,184.66,184.73,6668.0,176.5874,176.6734,176.5109,176.5778,6668.0
2023-12-12 13:30:00,184.69,185.16,184.63,185.05,9332.0,176.5396,176.9889,176.4822,176.8837,9332.0
2023-12-12 14:00:00,185.07,185.15,185.0,185.15,4580.0,176.9028,176.9793,176.8359,176.9793,4580.0
2023-12-12 14:30:00,185.17,185.21,185.14,185.2,1146.0,176.9984,177.0366,176.9697,177.0271,1146.0
2023-12-12 15:00:00,185.2,185.2,185.01,185.09,6482.0,177.0271,177.0271,176.8455,176.9219,6482.0
2023-12-12 15:30:00,185.07,185.11,184.75,184.83,23400.0,176.9028,176.9411,176.5969,176.6734,23400.0
2023-12-13 09:30:00,184.01,184.17,183.46,183.84,17291.0,175.8896,176.0425,175.3639,175.7271,17291.0
2023-12-13 10:00:00,183.92,183.92,183.53,183.75,6893.0,175.8036,175.8036,175.4308,175.6411,6893.0
2023-12-13 10:30:00,183.82,183.86,183.55,183.62,7457.0,175.708,175.7462,175.4499,175.5168,7457.0
2023-12-13 11:00:00,183.58,183.59,183.14,183.24,11805.0,175.4786,175.4881,175.058,175.1536,11805.0
2023-12-13 11:30:00,183.3,183.38,183.16,183.16,5475.0,175.2109,175.2874,175.0771,175.0771,5475.0
2023-12-13 12:00:00,183.21,183.28,183.08,183.12,4430.0,175.1249,175.1918,175.0006,175.0389,4430.0
2023-12-13 12:30:00,183.14,183.25,183.08,183.13,3965.0,175.058,175.1631,175.0006,175.0484,3965.0
2023-12-13 13:00:00,183.09,183.34,183.03,183.11,7757.0,175.0102,175.2492,174.9529,175.0293,7757.0
2023-12-13 13:30:00,183.1,183.24,183.03,183.22,2961.0,175.0198,175.1536,174.9529,175.1345,2961.0
2023-12-13 14:00:00,183.18,184.73,183.18,184.6,11114.0,175.0962,176.5778,175.0962,176.4536,11114.0
2023-12-13 14:30:00,184.5,186.05,184.46,185.96,18099.0,176.358,177.8396,176.3197,177.7536,18099.0
2023-12-13 15:00:00,185.94,186.29,185.27,185.44,16319.0,177.7344,178.069,177.094,177.2565,16319.0
2023-12-13 15:30:00,185.45,185.83,185.39,185.44,57560.0,177.2661,177.6293,177.2087,177.2565,57560.0
2023-12-14 09:30:00,181.88,183.27,181.61,183.27,60271.0,173.8536,175.1823,173.5955,175.1823,60271.0
2023-12-14 10:00:00,183.22,183.5,182.55,182.86,31504.0,175.1345,175.4021,174.494,174.7904,31504.0
2023-12-14 10:30:00,182.96,184.22,182.96,184.06,25719.0,174.8859,176.0903,174.8859,175.9374,25719.0
2023-12-14 11:00:00,183.9,184.24,183.9,184.24,8177.0,175.7845,176.1095,175.7845,176.1095,8177.0
2023-12-14 11:30:00,184.27,184.54,184.21,184.5,12521.0,176.1381,176.3962,176.0808,176.358,12521.0
2023-12-14 12:00:00,184.37,184.63,184.33,184.5,10441.0,176.2337,176.4822,176.1955,176.358,10441.0
2023-12-14 12:30:00,184.44,184.77,184.31,184.4,14161.0,176.3006,176.6161,176.1764,176.2624,14161.0
2023-12-14 13:00:00,184.26,184.28,183.8,183.83,11187.0,176.1286,176.1477,175.6889,175.7175,11187.0
2023-12-14 13:30:00,183.68,183.77,183.0,183.18,22318.0,175.5742,175.6602,174.9242,175.0962,22318.0
2023-12-14 14:00:00,183.22,183.78,183.19,183.78,10759.0,175.1345,175.6698,175.1058,175.6698,10759.0
2023-12-14 14:30:00,183.74,183.93,183.63,183.84,8677.0,175.6315,175.8131,175.5264,175.7271,8677.0
2023-12-14 15:00:00,183.93,183.98,183.63,183.68,12825.0,175.8131,175.8609,175.5264,175.5742,12825.0
2023-12-14 15:30:00,183.7,183.74,183.32,183.36,45240.0,175.5933,175.6315,175.2301,175.2683,45240.0
2023-12-15 09:30:00,182.81,183.04,180.75,180.81,44081.0,174.7426,174.9624,172.7735,172.8308,44081.0
2023-12-15 10:00:00,181.0,181.59,180.61,181.59,17150.0,173.0124,173.5764,172.6396,173.5764,17150.0
2023-12-15 10:30:00,181.59,181.74,181.4,181.56,6072.0,173.5764,173.7198,173.3948,173.5477,6072.0
2023-12-15 11:00:00,181.45,181.58,181.25,181.52,5424.0,173.4426,173.5668,173.2514,173.5095,5424.0
2023-12-15 11:30:00,181.43,181.5,181.1,181.31,5593.0,173.4235,173.4904,173.108,173.3088,5593.0
2023-12-15 12:00:00,181.32,181.48,181.21,181.43,7696.0,173.3183,173.4713,173.2132,173.4235,7696.0
2023-12-15 12:30:00,181.46,181.48,181.27,181.27,4531.0,173.4521,173.4713,173.2705,173.2705,4531.0
2023-12-15 13:00:00,181.23,181.36,181.08,181.12,3085.0,173.2323,173.3566,173.0889,173.1271,3085.0
2023-12-15 13:30:00,181.21,181.27,180.87,180.88,4663.0,173.2132,173.2705,172.8882,172.8977,4663.0
2023-12-15 14:00:00,180.86,181.12,180.85,180.95,3978.0,172.8786,173.1271,172.8691,172.9646,3978.0
2023-12-15 14:30:00,180.99,181.15,180.96,181.0,6994.0,173.0029,173.1558,172.9742,173.0124,6994.0
2023-12-15 15:00:00,181.08,181.15,180.96,181.14,7286.0,173.0889,173.1558,172.9742,173.1463,7286.0
2023-12-15 15:30:00,181.11,181.13,180.59,180.6,33255.0,173.1176,173.1367,172.6205,172.6301,33255.0
2023-12-18 09:30:00,183.87,184.2,183.47,183.6,22510.0,175.7558,176.0712,175.3734,175.4977,22510.0
2023-12-18 10:00:00,183.62,183.84,183.34,183.34,10132.0,175.5168,175.7271,175.2492,175.2492,10132.0
2023-12-18 10:30:00,183.36,183.36,182.88,183.02,3939.0,175.2683,175.2683,174.8095,174.9433,3939.0
2023-12-18 11:00:00,182.93,183.43,182.93,183.38,7593.0,174.8573,175.3352,174.8573,175.2874,7593.0
2023-12-18 11:30:00,183.24,183.32,183.07,183.16,4324.0,175.1536,175.2301,174.9911,175.0771,4324.0
2023-12-18 12:00:00,183.24,183.54,183.21,183.21,4708.0,175.1536,175.4403,175.1249,175.1249,4708.0
2023-12-18 12:30:00,183.25,183.3,183.09,183.1,2331.0,175.1631,175.2109,175.0102,175.0198,2331.0
2023-12-18 13:00:00,183.13,183.28,183.05,183.28,5336.0,175.0484,175.1918,174.972,175.1918,5336.0
2023-12-18 13:30:00,183.13,183.2,183.05,183.18,6865.0,175.0484,175.1154,174.972,175.0962,6865.0
2023-12-18 14:00:00,183.18,183.39,183.18,183.3,6667.0,175.0962,175.297,175.0962,175.2109,6667.0
2023-12-18 14:30:00,183.22,183.46,183.22,183.36,5226.0,175.1345,175.3639,175.1345,175.2683,5226.0
2023-12-18 15:00:00,183.34,183.52,183.34,183.5,8438.0,175.2492,175.4212,175.2492,175.4021,8438.0
2023-12-18 15:30:00,183.5,183.55,183.29,183.3,27764.0,175.4021,175.4499,175.2014,175.2109,27764.0
2023-12-19 09:30:00,184.8,185.1,184.59,185.0,20915.0,176.6447,176.9315,176.444,176.8359,20915.0
2023-12-19 10:00:00,184.88,184.93,184.19,184.29,4388.0,176.7212,176.769,176.0617,176.1572,4388.0
2023-12-19 10:30:00,184.41,184.57,184.01,184.35,9347.0,176.272,176.4249,175.8896,176.2146,9347.0
2023-12-19 11:00:00,184.46,184.68,184.46,184.55,8877.0,176.3197,176.53,176.3197,176.4058,8877.0
2023-12-19 11:30:00,184.54,184.7,184.41,184.42,1326.0,176.3962,176.5492,176.272,176.2815,1326.0
2023-12-19 12:00:00,184.29,184.38,184.11,184.11,1911.0,176.1572,176.2433,175.9852,175.9852,1911.0
2023-12-19 12:30:00,184.28,184.47,184.19,184.2,2710.0,176.1477,176.3293,176.0617,176.0712,2710.0
2023-12-19 13:00:00,184.24,184.3,184.01,184.1,3804.0,176.1095,176.1668,175.8896,175.9756,3804.0
2023-12-19 13:30:00,184.15,184.23,184.09,184.1,3122.0,176.0234,176.0999,175.9661,175.9756,3122.0
2023-12-19 14:00:00,184.1,184.24,184.09,184.18,1098.0,175.9756,176.1095,175.9661,176.0521,1098.0
2023-12-19 14:30:00,184.28,184.29,184.0,184.0,3246.0,176.1477,176.1572,175.88,175.88,3246.0
2023-12-19 15:00:00,184.03,184.11,183.98,184.11,11842.0,175.9087,175.9852,175.8609,175.9852,11842.0
2023-12-19 15:30:00,184.14,184.22,183.9,183.95,20356.0,176.0139,176.0903,175.7845,175.8323,20356.0
2023-12-20 09:30:00,180.45,181.67,179.88,181.67,37110.0,172.4867,173.6529,171.9419,173.6529,37110.0
2023-12-20 10:00:00,181.66,182.32,181.65,182.31,11806.0,173.6433,174.2742,173.6338,174.2646,11806.0
2023-12-20 10:30:00,182.39,182.54,182.12,182.27,8826.0,174.3411,174.4845,174.083,174.2264,8826.0
2023-12-20 11:00:00,182.15,182.29,181.99,182.17,7934.0,174.1117,174.2455,173.9587,174.1308,7934.0
2023-12-20 11:30:00,182.23,182.29,182.02,182.13,3469.0,174.1882,174.2455,173.9874,174.0926,3469.0
2023-12-20 12:00:00,182.07,182.15,181.93,182.09,4198.0,174.0352,174.1117,173.9014,174.0543,4198.0
2023-12-20 12:30:00,182.18,182.47,182.04,182.46,6744.0,174.1404,174.4176,174.0065,174.408,6744.0
2023-12-20 13:00:00,182.46,182.51,182.24,182.31,4131.0,174.408,174.4558,174.1977,174.2646,4131.0
2023-12-20 13:30:00,182.33,182.5,182.21,182.25,16764.0,174.2837,174.4462,174.169,174.2073,16764.0
2023-12-20 14:00:00,182.25,182.3,181.9,181.99,18752.0,174.2073,174.2551,173.8727,173.9587,18752.0
2023-12-20 14:30:00,181.98,182.0,180.77,180.95,14060.0,173.9492,173.9683,172.7926,172.9646,14060.0
2023-12-20 15:00:00,180.87,181.28,180.65,180.71,23857.0,172.8882,173.2801,172.6779,172.7352,23857.0
2023-12-20 15:30:00,180.77,180.84,179.88,179.94,55706.0,172.7926,172.8595,171.9419,171.9992,55706.0
2023-12-21 09:30:00,178.78,179.89,178.58,179.81,74699.0,170.8904,171.9514,170.6992,171.875,74699.0
2023-12-21 10:00:00,179.81,181.04,179.7,180.74,23238.0,171.875,173.0507,171.7698,172.7639,23238.0
2023-12-21 10:30:00,180.81,181.24,180.4,180.6,9142.0,172.8308,173.2418,172.4389,172.6301,9142.0
2023-12-21 11:00:00,180.69,180.94,180.44,180.58,4219.0,172.7161,172.9551,172.4772,172.611,4219.0
2023-12-21 11:30:00,180.66,180.66,180.17,180.18,8398.0,172.6874,172.6874,172.2191,172.2286,8398.0
2023-12-21 12:00:00,180.0,180.15,179.81,179.81,5568.0,172.0566,172.1999,171.875,171.875,5568.0
2023-12-21 12:30:00,180.0,180.31,180.0,180.26,5944.0,172.0566,172.3529,172.0566,172.3051,5944.0
2023-12-21 13:00:00,180.21,180.44,179.9,180.37,6362.0,172.2573,172.4772,171.961,172.4102,6362.0
2023-12-21 13:30:00,180.24,180.52,180.11,180.44,3700.0,172.286,172.5536,172.1617,172.4772,3700.0
2023-12-21 14:00:00,180.43,180.62,180.36,180.58,4285.0,172.4676,172.6492,172.4007,172.611,4285.0
2023-12-21 14:30:00,180.5,180.66,180.47,180.47,4149.0,172.5345,172.6874,172.5058,172.5058,4149.0
2023-12-21 15:00:00,180.44,180.82,180.33,180.56,5028.0,172.4772,172.8404,172.372,172.5919,5028.0
2023-12-21 15:30:00,180.7,180.85,180.55,180.79,19678.0,172.7257,172.8691,172.5823,172.8117,19678.0
2023-12-22 09:30:00,178.06,178.99,178.0,178.75,27658.0,170.2022,171.0911,170.1448,170.8617,27658.0
2023-12-22 10:00:00,178.83,179.14,178.75,178.93,20284.0,170.9382,171.2345,170.8617,171.0338,20284.0
2023-12-22 10:30:00,178.9,179.24,178.81,178.95,10399.0,171.0051,171.3301,170.9191,171.0529,10399.0
2023-12-22 11:00:00,178.87,179.12,178.77,179.09,6035.0,170.9764,171.2154,170.8808,171.1867,6035.0
2023-12-22 11:30:00,179.15,179.2,178.83,178.87,17284.0,171.2441,171.2919,170.9382,170.9764,17284.0
2023-12-22 12:00:00,178.82,178.98,178.68,178.89,4966.0,170.9286,171.0816,170.7948,170.9956,4966.0
2023-12-22 12:30:00,178.89,179.06,178.82,178.99,9429.0,170.9956,171.1581,170.9286,171.0911,9429.0
2023-12-22 13:00:00,178.95,179.02,178.86,179.02,3393.0,171.0529,171.1198,170.9669,171.1198,3393.0
2023-12-22 13:30:00,179.0,179.03,178.86,178.87,5361.0,171.1007,171.1294,170.9669,170.9764,5361.0
2023-12-22 14:00:00,178.8,178.85,178.23,178.33,8799.0,170.9095,170.9573,170.3647,170.4603,8799.0
2023-12-22 14:30:00,178.23,178.72,178.18,178.65,5326.0,170.3647,170.8331,170.3169,170.7661,5326.0
2023-12-22 15:00:00,178.75,178.76,178.49,178.6,8799.0,170.8617,170.8713,170.6132,170.7184,8799.0
2023-12-22 15:30:00,178.65,178.65,178.34,178.53,25814.0,170.7661,170.7661,170.4698,170.6514,25814.0
2023-12-26 09:30:00,178.53,179.5,178.53,179.45,14085.0,170.6514,171.5786,170.6514,171.5308,14085.0
2023-12-26 10:00:00,179.41,180.25,179.41,179.74,8587.0,171.4926,172.2955,171.4926,171.808,8587.0
2023-12-26 10:30:00,179.74,180.01,179.71,179.91,9102.0,171.808,172.0661,171.7794,171.9705,9102.0
2023-12-26 11:00:00,179.8,179.95,179.76,179.79,3492.0,171.8654,172.0088,171.8272,171.8558,3492.0
2023-12-26 11:30:00,179.93,180.04,179.8,179.84,2978.0,171.9897,172.0948,171.8654,171.9036,2978.0
2023-12-26 12:00:00,179.93,180.21,179.9,180.14,6478.0,171.9897,172.2573,171.961,172.1904,6478.0
2023-12-26 12:30:00,180.19,180.26,179.96,180.07,5742.0,172.2382,172.3051,172.0183,172.1235,5742.0
2023-12-26 13:00:00,180.19,180.25,180.14,180.15,3321.0,172.2382,172.2955,172.1904,172.1999,3321.0
2023-12-26 13:30:00,180.19,180.19,180.06,180.07,5166.0,172.2382,172.2382,172.1139,172.1235,5166.0
2023-12-26 14:00:00,180.13,180.25,180.07,180.15,4081.0,172.1808,172.2955,172.1235,172.1999,4081.0
2023-12-26 14:30:00,180.15,180.18,180.02,180.12,4236.0,172.1999,172.2286,172.0757,172.1713,4236.0
2023-12-26 15:00:00,180.12,180.37,180.12,180.32,3178.0,172.1713,172.4102,172.1713,172.3624,3178.0
2023-12-26 15:30:00,180.26,180.29,179.72,179.89,17418.0,172.3051,172.3338,171.7889,171.9514,17418.0
2023-12-27 09:30:00,180.38,180.9,180.09,180.61,19946.0,172.4198,172.9169,172.1426,172.6396,19946.0
2023-12-27 10:00:00,180.53,181.11,180.23,180.4,11230.0,172.5632,173.1176,172.2764,172.4389,11230.0
2023-12-27 10:30:00,180.48,180.49,180.38,180.4,1587.0,172.5154,172.5249,172.4198,172.4389,1587.0
2023-12-27 11:00:00,180.34,180.44,180.08,180.44,2757.0,172.3816,172.4772,172.133,172.4772,2757.0
2023-12-27 11:30:00,180.44,180.62,180.43,180.62,1063.0,172.4772,172.6492,172.4676,172.6492,1063.0
2023-12-27 12:00:00,180.65,180.66,180.52,180.52,3306.0,172.6779,172.6874,172.5536,172.5536,3306.0
2023-12-27 12:30:00,180.72,180.72,180.42,180.43,1889.0,172.7448,172.7448,172.458,172.4676,1889.0
2023-12-27 13:00:00,180.54,180.93,180.5,180.72,4823.0,172.5727,172.9455,172.5345,172.7448,4823.0
2023-12-27 13:30:00,180.74,180.8,180.65,180.65,2690.0,172.7639,172.8213,172.6779,172.6779,2690.0
2023-12-27 14:00:00,180.68,180.69,180.35,180.69,2799.0,172.7066,172.7161,172.3911,172.7161,2799.0
2023-12-27 14:30:00,180.63,180.72,180.41,180.51,4015.0,172.6588,172.7448,172.4485,172.5441,4015.0
2023-12-27 15:00:00,180.51,180.6,180.41,180.48,5026.0,172.5441,172.6301,172.4485,172.5154,5026.0
2023-12-27 15:30:00,180.5,180.82,180.49,180.74,27476.0,172.5345,172.8404,172.5249,172.7639,27476.0
2023-12-28 09:30:00,181.02,181.66,180.95,181.58,17845.0,173.0316,173.6433,172.9646,173.5668,17845.0
2023-12-28 10:00:00,181.66,181.66,181.3,181.47,10023.0,173.6433,173.6433,173.2992,173.4617,10023.0
2023-12-28 10:30:00,181.45,181.52,181.25,181.29,9196.0,173.4426,173.5095,173.2514,173.2896,9196.0
2023-12-28 11:00:00,181.29,181.37,181.25,181.35,4945.0,173.2896,173.3661,173.2514,173.347,4945.0
2023-12-28 11:30:00,181.3,181.41,181.25,181.32,2394.0,173.2992,173.4043,173.2514,173.3183,2394.0
2023-12-28 12:00:00,181.35,181.62,181.25,181.37,7095.0,173.347,173.6051,173.2514,173.3661,7095.0
2023-12-28 12:30:00,181.52,181.69,181.46,181.65,3635.0,173.5095,173.672,173.4521,173.6338,3635.0
2023-12-28 13:00:00,181.68,181.68,181.35,181.53,8058.0,173.6624,173.6624,173.347,173.519,8058.0
2023-12-28 13:30:00,181.57,181.57,181.4,181.44,3727.0,173.5573,173.5573,173.3948,173.433,3727.0
2023-12-28 14:00:00,181.42,181.6,181.41,181.6,4134.0,173.4139,173.586,173.4043,173.586,4134.0
2023-12-28 14:30:00,181.6,181.61,181.45,181.45,3803.0,173.586,173.5955,173.4426,173.4426,3803.0
2023-12-28 15:00:00,181.53,181.53,181.26,181.32,5199.0,173.519,173.519,173.261,173.3183,5199.0
2023-12-28 15:30:00,181.3,181.4,181.09,181.16,19301.0,173.2992,173.3948,173.0985,173.1654,19301.0
2023-12-29 09:30:00,183.13,183.61,182.78,183.61,10873.0,175.0484,175.5073,174.7139,175.5073,10873.0
2023-12-29 10:00:00,183.58,183.88,183.57,183.67,11240.0,175.4786,175.7653,175.469,175.5646,11240.0
2023-12-29 10:30:00,183.7,183.77,183.23,183.24,6972.0,175.5933,175.6602,175.144,175.1536,6972.0
2023-12-29 11:00:00,183.09,183.17,182.38,182.38,5771.0,175.0102,175.0867,174.3315,174.3315,5771.0
2023-12-29 11:30:00,182.47,182.85,182.46,182.52,6658.0,174.4176,174.7808,174.408,174.4654,6658.0
2023-12-29 12:00:00,182.47,182.58,182.35,182.46,3515.0,174.4176,174.5227,174.3029,174.408,3515.0
2023-12-29 12:30:00,182.54,182.79,182.45,182.65,3452.0,174.4845,174.7234,174.3984,174.5896,3452.0
2023-12-29 13:00:00,182.59,182.92,182.57,182.82,4861.0,174.5323,174.8477,174.5132,174.7521,4861.0
2023-12-29 13:30:00,182.83,182.97,182.77,182.89,3267.0,174.7617,174.8955,174.7043,174.819,3267.0
2023-12-29 14:00:00,182.99,182.99,182.87,182.89,5577.0,174.9146,174.9146,174.7999,174.819,5577.0
2023-12-29 14:30:00,182.87,183.17,182.86,183.11,3412.0,174.7999,175.0867,174.7904,175.0293,3412.0
2023-12-29 15:00:00,183.15,183.53,183.03,183.53,12081.0,175.0676,175.4308,174.9529,175.4308,12081.0
2023-12-29 15:30:00,183.45,183.46,183.1,183.37,28932.0,175.3543,175.3639,175.0198,175.2778,28932.0
2024-01-02 09:30:00,182.15,182.66,181.16,181.83,21026.0,174.1117,174.5992,173.1654,173.8058,21026.0
2024-01-02 10:00:00,181.82,182.53,181.59,181.66,7406.0,173.7963,174.4749,173.5764,173.6433,7406.0
2024-01-02 10:30:00,181.58,181.96,181.43,181.79,11868.0,173.5668,173.9301,173.4235,173.7676,11868.0
2024-01-02 11:00:00,181.89,182.48,181.88,182.45,7427.0,173.8632,174.4271,173.8536,174.3984,7427.0
2024-01-02 11:30:00,182.44,182.61,182.1,182.61,10567.0,174.3889,174.5514,174.0639,174.5514,10567.0
2024-01-02 12:00:00,182.63,182.84,182.54,182.78,6013.0,174.5705,174.7712,174.4845,174.7139,6013.0
2024-01-02 12:30:00,182.8,182.9,182.58,182.58,4102.0,174.733,174.8286,174.5227,174.5227,4102.0
2024-01-02 13:00:00,182.56,182.56,182.37,182.49,1301.0,174.5036,174.5036,174.322,174.4367,1301.0
2024-01-02 13:30:00,182.51,182.6,182.12,182.12,6644.0,174.4558,174.5418,174.083,174.083,6644.0
2024-01-02 14:00:00,182.26,182.31,182.12,182.17,3376.0,174.2168,174.2646,174.083,174.1308,3376.0
2024-01-02 14:30:00,182.2,182.33,181.99,182.18,7315.0,174.1595,174.2837,173.9587,174.1404,7315.0
2024-01-02 15:00:00,182.01,182.05,181.59,181.62,12552.0,173.9779,174.0161,173.5764,173.6051,12552.0
2024-01-02 15:30:00,181.64,181.7,181.25,181.46,29584.0,173.6242,173.6815,173.2514,173.4521,29584.0
2024-01-03 09:30:00,180.84,181.81,180.07,181.65,17885.0,172.8595,173.7867,172.1235,173.6338,17885.0
2024-01-03 10:00:00,181.74,182.47,181.45,181.85,30575.0,173.7198,174.4176,173.4426,173.8249,30575.0
2024-01-03 10:30:00,181.84,181.9,181.45,181.85,17584.0,173.8154,173.8727,173.4426,173.8249,17584.0
2024-01-03 11:00:00,181.8,181.97,181.59,181.71,4494.0,173.7771,173.9396,173.5764,173.6911,4494.0
2024-01-03 11:30:00,181.91,181.98,181.66,181.75,11238.0,173.8823,173.9492,173.6433,173.7293,11238.0
2024-01-03 12:00:00,181.62,181.69,181.21,181.53,4179.0,173.6051,173.672,173.2132,173.519,4179.0
2024-01-03 12:30:00,181.44,181.79,181.42,181.62,6807.0,173.433,173.7676,173.4139,173.6051,6807.0
2024-01-03 13:00:00,181.68,181.93,181.68,181.83,3212.0,173.6624,173.9014,173.6624,173.8058,3212.0
2024-01-03 13:30:00,181.74,181.91,181.72,181.87,6425.0,173.7198,173.8823,173.7007,173.844,6425.0
2024-01-03 14:00:00,181.7,182.15,181.27,182.03,8023.0,173.6815,174.1117,173.2705,173.997,8023.0
2024-01-03 14:30:00,182.16,182.19,181.83,181.88,8743.0,174.1212,174.1499,173.8058,173.8536,8743.0
2024-01-03 15:00:00,181.87,181.87,181.45,181.55,6602.0,173.844,173.844,173.4426,173.5382,6602.0
2024-01-03 15:30:00,181.59,181.76,181.34,181.55,23096.0,173.5764,173.7389,173.3374,173.5382,23096.0
2024-01-04 09:30:00,183.09,183.67,183.09,183.56,12817.0,175.0102,175.5646,175.0102,175.4595,12817.0
2024-01-04 10:00:00,183.78,184.2,183.76,183.76,11906.0,175.6698,176.0712,175.6506,175.6506,11906.0
2024-01-04 10:30:00,184.0,184.14,183.89,184.08,3863.0,175.88,176.0139,175.7749,175.9565,3863.0
2024-01-04 11:00:00,183.94,184.13,183.8,184.11,4186.0,175.8227,176.0043,175.6889,175.9852,4186.0
2024-01-04 11:30:00,184.0,184.16,183.64,183.64,5976.0,175.88,176.033,175.5359,175.5359,5976.0
2024-01-04 12:00:00,183.57,183.79,183.51,183.73,5381.0,175.469,175.6793,175.4117,175.622,5381.0
2024-01-04 12:30:00,183.63,183.66,183.25,183.25,5351.0,175.5264,175.5551,175.1631,175.1631,5351.0
2024-01-04 13:00:00,183.29,183.33,183.17,183.22,5720.0,175.2014,175.2396,175.0867,175.1345,5720.0
2024-01-04 13:30:00,183.29,183.34,183.18,183.24,2817.0,175.2014,175.2492,175.0962,175.1536,2817.0
2024-01-04 14:00:00,183.29,183.35,183.2,183.23,2643.0,175.2014,175.2587,175.1154,175.144,2643.0
2024-01-04 14:30:00,183.23,183.38,183.0,183.38,5076.0,175.144,175.2874,174.9242,175.2874,5076.0
2024-01-04 15:00:00,183.29,183.29,182.99,183.0,3823.0,175.2014,175.2014,174.9146,174.9242,3823.0
2024-01-04 15:30:00,183.03,183.19,182.73,182.9,22365.0,174.9529,175.1058,174.6661,174.8286,22365.0
2024-01-05 09:30:00,186.0,187.45,185.64,187.4,32740.0,177.7918,179.1778,177.4477,179.13,32740.0
2024-01-05 10:00:00,187.78,188.71,187.67,188.03,36523.0,179.4932,180.3822,179.3881,179.7322,36523.0
2024-01-05 10:30:00,188.01,188.23,187.83,188.0,11476.0,179.7131,179.9234,179.541,179.7035,11476.0
2024-01-05 11:00:00,188.16,188.16,187.64,187.69,8465.0,179.8565,179.8565,179.3594,179.4072,8465.0
2024-01-05 11:30:00,187.76,187.83,187.55,187.6,5600.0,179.4741,179.541,179.2734,179.3212,5600.0
2024-01-05 12:00:00,187.57,187.59,186.98,186.98,6580.0,179.2925,179.3116,178.7285,178.7285,6580.0
2024-01-05 12:30:00,186.95,187.25,186.87,187.05,6763.0,178.6999,178.9866,178.6234,178.7955,6763.0
2024-01-05 13:00:00,187.01,187.01,186.63,187.0,6348.0,178.7572,178.7572,178.394,178.7477,6348.0
2024-01-05 13:30:00,187.22,187.38,187.11,187.33,3534.0,178.9579,179.1109,178.8528,179.0631,3534.0
2024-01-05 14:00:00,187.34,187.5,187.24,187.24,5445.0,179.0727,179.2256,178.9771,178.9771,5445.0
2024-01-05 14:30:00,187.22,187.23,186.65,186.78,4834.0,178.9579,178.9675,178.4131,178.5374,4834.0
2024-01-05 15:00:00,186.8,186.96,186.75,186.82,7752.0,178.5565,178.7094,178.5087,178.5756,7752.0
2024-01-05 15:30:00,186.89,187.23,186.71,186.99,26572.0,178.6425,178.9675,178.4705,178.7381,26572.0
2024-01-08 09:30:00,187.5,187.75,186.43,186.7,16987.0,179.2256,179.4646,178.2028,178.4609,16987.0
2024-01-08 10:00:00,186.58,187.19,186.55,186.87,12049.0,178.3462,178.9293,178.3175,178.6234,12049.0
2024-01-08 10:30:00,186.9,187.31,186.9,187.11,13711.0,178.6521,179.044,178.6521,178.8528,13711.0
2024-01-08 11:00:00,187.06,187.41,186.86,187.26,6165.0,178.805,179.1396,178.6138,178.9962,6165.0
2024-01-08 11:30:00,187.21,187.59,187.2,187.38,4047.0,178.9484,179.3116,178.9388,179.1109,4047.0
2024-01-08 12:00:00,187.47,187.7,187.35,187.48,3271.0,179.1969,179.4168,179.0822,179.2065,3271.0
2024-01-08 12:30:00,187.46,187.59,187.33,187.48,5120.0,179.1874,179.3116,179.0631,179.2065,5120.0
2024-01-08 13:00:00,187.48,187.66,187.42,187.45,4382.0,179.2065,179.3785,179.1491,179.1778,4382.0
2024-01-08 13:30:00,187.41,187.5,187.3,187.47,6239.0,179.1396,179.2256,179.0344,179.1969,6239.0
2024-01-08 14:00:00,187.5,187.77,187.44,187.75,6181.0,179.2256,179.4837,179.1682,179.4646,6181.0
2024-01-08 14:30:00,187.75,188.16,187.73,188.11,7131.0,179.4646,179.8565,179.4454,179.8087,7131.0
2024-01-08 15:00:00,188.03,188.1,187.69,187.74,29494.0,179.7322,179.7991,179.4072,179.455,29494.0
2024-01-08 15:30:00,187.73,188.06,187.65,187.85,57696.0,179.4454,179.7609,179.369,179.5601,57696.0
2024-01-09 09:30:00,186.53,186.66,185.75,185.89,14058.0,178.2984,178.4227,177.5528,177.6866,14058.0
2024-01-09 10:00:00,185.99,185.99,185.66,185.67,5006.0,177.7822,177.7822,177.4668,177.4764,5006.0
2024-01-09 10:30:00,185.79,185.79,185.3,185.31,10854.0,177.5911,177.5911,177.1227,177.1322,10854.0
2024-01-09 11:00:00,185.36,185.81,185.29,185.77,4770.0,177.18,177.6102,177.1131,177.5719,4770.0
2024-01-09 11:30:00,185.79,185.94,185.61,185.84,4605.0,177.5911,177.7344,177.419,177.6388,4605.0
2024-01-09 12:00:00,185.89,186.03,185.8,185.94,6765.0,177.6866,177.8205,177.6006,177.7344,6765.0
2024-01-09 12:30:00,186.02,186.07,185.86,185.99,3660.0,177.8109,177.8587,177.658,177.7822,3660.0
2024-01-09 13:00:00,185.97,186.11,185.92,185.92,3000.0,177.7631,177.8969,177.7153,177.7153,3000.0
2024-01-09 13:30:00,185.89,186.01,185.65,185.97,4223.0,177.6866,177.8013,177.4572,177.7631,4223.0
2024-01-09 14:00:00,185.96,185.99,185.76,185.77,6365.0,177.7536,177.7822,177.5624,177.5719,6365.0
2024-01-09 14:30:00,185.81,185.97,185.67,185.9,6798.0,177.6102,177.7631,177.4764,177.6962,6798.0
2024-01-09 15:00:00,185.91,186.06,185.87,185.98,8906.0,177.7058,177.8491,177.6675,177.7727,8906.0
2024-01-09 15:30:00,185.99,186.13,185.86,186.04,29716.0,177.7822,177.9161,177.658,177.83,29716.0
2024-01-10 09:30:00,190.0,190.47,189.57,190.21,27013.0,181.6153,182.0645,181.2042,181.816,27013.0
2024-01-10 10:00:00,190.29,190.86,190.28,190.83,10852.0,181.8925,182.4373,181.8829,182.4086,10852.0
2024-01-10 10:30:00,190.89,191.37,190.89,191.3,14762.0,182.466,182.9248,182.466,182.8579,14762.0
2024-01-10 11:00:00,191.28,191.43,191.24,191.35,15947.0,182.8388,182.9822,182.8005,182.9057,15947.0
2024-01-10 11:30:00,191.36,192.18,191.27,192.16,27696.0,182.9152,183.6991,182.8292,183.6799,27696.0
2024-01-10 12:00:00,192.12,192.28,191.93,192.05,21190.0,183.6417,183.7946,183.4601,183.5748,21190.0
2024-01-10 12:30:00,192.0,192.22,191.77,192.1,8968.0,183.527,183.7373,183.3072,183.6226,8968.0
2024-01-10 13:00:00,192.04,192.34,191.95,192.05,7598.0,183.5652,183.852,183.4792,183.5748,7598.0
2024-01-10 13:30:00,192.05,192.2,191.95,192.13,8353.0,183.5748,183.7182,183.4792,183.6513,8353.0
2024-01-10 14:00:00,192.1,192.43,192.1,192.43,7433.0,183.6226,183.938,183.6226,183.938,7433.0
2024-01-10 14:30:00,192.43,192.81,192.35,192.81,11073.0,183.938,184.3013,183.8616,184.3013,11073.0
2024-01-10 15:00:00,192.8,192.8,192.13,192.37,17890.0,184.2917,184.2917,183.6513,183.8807,17890.0
2024-01-10 15:30:00,192.34,192.72,192.25,192.67,50260.0,183.852,184.2152,183.766,184.1674,50260.0
2024-01-11 09:30:00,195.31,196.48,195.31,196.3,24045.0,186.6909,187.8093,186.6909,187.6372,24045.0
2024-01-11 10:00:00,196.29,196.29,194.66,194.75,18359.0,187.6277,187.6277,186.0696,186.1556,18359.0
2024-01-11 10:30:00,194.75,195.12,194.01,194.01,12252.0,186.1556,186.5093,185.4483,185.4483,12252.0
2024-01-11 11:00:00,194.09,194.36,193.78,194.11,9988.0,185.5248,185.7829,185.2285,185.5439,9988.0
2024-01-11 11:30:00,194.21,194.36,193.99,194.2,8369.0,185.6395,185.7829,185.4292,185.6299,8369.0
2024-01-11 12:00:00,194.2,194.56,194.16,194.17,11010.0,185.6299,185.974,185.5917,185.6012,11010.0
2024-01-11 12:30:00,194.16,194.58,194.11,194.33,4136.0,185.5917,185.9932,185.5439,185.7542,4136.0
2024-01-11 13:00:00,194.44,194.69,194.44,194.65,6096.0,185.8593,186.0983,185.8593,186.0601,6096.0
2024-01-11 13:30:00,194.72,194.9,194.53,194.87,5371.0,186.127,186.299,185.9454,186.2704,5371.0
2024-01-11 14:00:00,194.96,195.12,194.8,195.12,8710.0,186.3564,186.5093,186.2034,186.5093,8710.0
2024-01-11 14:30:00,195.14,195.41,194.98,195.41,4556.0,186.5284,186.7865,186.3755,186.7865,4556.0
2024-01-11 15:00:00,195.22,195.25,194.92,194.93,8269.0,186.6049,186.6336,186.3181,186.3277,8269.0
2024-01-11 15:30:00,194.98,195.24,194.74,194.9,37540.0,186.3755,186.624,186.1461,186.299,37540.0
2024-01-12 09:30:00,195.06,195.98,194.79,195.25,15558.0,186.452,187.3314,186.1939,186.6336,15558.0
2024-01-12 10:00:00,195.14,195.72,194.94,195.64,9398.0,186.5284,187.0828,186.3373,187.0064,9398.0
2024-01-12 10:30:00,195.58,195.92,195.13,195.22,9365.0,186.949,187.274,186.5189,186.6049,9365.0
2024-01-12 11:00:00,195.3,195.48,195.12,195.4,7314.0,186.6814,186.8534,186.5093,186.777,7314.0
2024-01-12 11:30:00,195.41,195.43,195.07,195.11,7039.0,186.7865,186.8056,186.4615,186.4998,7039.0
2024-01-12 12:00:00,195.18,195.2,195.06,195.12,3511.0,186.5667,186.5858,186.452,186.5093,3511.0
2024-01-12 12:30:00,195.2,195.34,195.04,195.24,4263.0,186.5858,186.7196,186.4329,186.624,4263.0
2024-01-12 13:00:00,195.34,195.55,195.31,195.53,4179.0,186.7196,186.9203,186.6909,186.9012,4179.0
2024-01-12 13:30:00,195.54,195.75,195.44,195.65,3123.0,186.9108,187.1115,186.8152,187.0159,3123.0
2024-01-12 14:00:00,195.65,195.83,195.64,195.69,4229.0,187.0159,187.188,187.0064,187.0542,4229.0
2024-01-12 14:30:00,195.79,195.79,195.39,195.57,4066.0,187.1498,187.1498,186.7674,186.9395,4066.0
2024-01-12 15:00:00,195.56,195.65,195.47,195.65,4871.0,186.9299,187.0159,186.8439,187.0159,4871.0
2024-01-12 15:30:00,195.63,195.9,195.62,195.7,14029.0,186.9968,187.2549,186.9873,187.0637,14029.0
2024-01-16 09:30:00,195.29,195.35,194.5,194.88,20605.0,186.6718,186.7292,185.9167,186.2799,20605.0
2024-01-16 10:00:00,195.03,195.52,195.02,195.52,6734.0,186.4233,186.8917,186.4137,186.8917,6734.0
2024-01-16 10:30:00,195.46,196.07,195.42,196.07,5664.0,186.8343,187.4174,186.7961,187.4174,5664.0
2024-01-16 11:00:00,195.97,196.47,195.56,196.27,10199.0,187.3218,187.7997,186.9299,187.6086,10199.0
2024-01-16 11:30:00,196.31,196.5,196.25,196.25,4253.0,187.6468,187.8284,187.5895,187.5895,4253.0
2024-01-16 12:00:00,196.31,196.31,195.6,195.67,8375.0,187.6468,187.6468,186.9681,187.035,8375.0
2024-01-16 12:30:00,195.66,195.75,195.4,195.64,7409.0,187.0255,187.1115,186.777,187.0064,7409.0
2024-01-16 13:00:00,195.56,195.84,195.55,195.75,4611.0,186.9299,187.1975,186.9203,187.1115,4611.0
2024-01-16 13:30:00,195.91,195.92,195.36,195.38,3250.0,187.2645,187.274,186.7387,186.7578,3250.0
2024-01-16 14:00:00,195.32,195.38,195.05,195.25,3872.0,186.7005,186.7578,186.4424,186.6336,3872.0
2024-01-16 14:30:00,195.21,195.57,195.18,195.5,3271.0,186.5953,186.9395,186.5667,186.8726,3271.0
2024-01-16 15:00:00,195.56,195.58,195.43,195.48,7391.0,186.9299,186.949,186.8056,186.8534,7391.0
2024-01-16 15:30:00,195.48,195.76,195.4,195.6,16668.0,186.8534,187.1211,186.777,186.9681,16668.0
2024-01-17 09:30:00,193.26,193.73,193.03,193.25,14955.0,184.7314,185.1807,184.5116,184.7218,14955.0
2024-01-17 10:00:00,193.25,193.72,193.16,193.46,5855.0,184.7218,185.1711,184.6358,184.9226,5855.0
2024-01-17 10:30:00,193.42,193.89,193.33,193.41,17617.0,184.8843,185.3336,184.7983,184.8748,17617.0
2024-01-17 11:00:00,193.45,194.08,193.44,193.91,10753.0,184.913,185.5152,184.9035,185.3527,10753.0
2024-01-17 11:30:00,193.97,194.06,193.88,194.02,5336.0,185.4101,185.4961,185.324,185.4579,5336.0
2024-01-17 12:00:00,193.96,194.07,193.87,193.87,6425.0,185.4005,185.5057,185.3145,185.3145,6425.0
2024-01-17 12:30:00,193.88,194.16,193.74,194.04,8277.0,185.324,185.5917,185.1902,185.477,8277.0
2024-01-17 13:00:00,194.11,194.17,193.64,193.69,5941.0,185.5439,185.6012,185.0946,185.1424,5941.0
2024-01-17 13:30:00,193.77,193.77,193.41,193.59,4745.0,185.2189,185.2189,184.8748,185.0468,4745.0
2024-01-17 14:00:00,193.67,193.99,193.63,193.95,1764.0,185.1233,185.4292,185.0851,185.391,1764.0
2024-01-17 14:30:00,194.08,194.21,194.02,194.14,3030.0,185.5152,185.6395,185.4579,185.5726,3030.0
2024-01-17 15:00:00,194.1,194.1,193.81,193.95,3336.0,185.5343,185.5343,185.2571,185.391,3336.0
2024-01-17 15:30:00,193.95,194.39,193.95,194.21,16269.0,185.391,185.8115,185.391,185.6395,16269.0
2024-01-18 09:30:00,199.43,199.79,198.29,199.64,36801.0,190.6291,190.9732,189.5394,190.8299,36801.0
2024-01-18 10:00:00,199.66,200.27,199.1,199.61,34126.0,190.849,191.432,190.3137,190.8012,34126.0
2024-01-18 10:30:00,199.75,199.86,199.59,199.82,11455.0,190.935,191.0401,190.7821,191.0019,11455.0
2024-01-18 11:00:00,199.67,199.89,199.43,199.45,20510.0,190.8585,191.0688,190.6291,190.6482,20510.0
2024-01-18 11:30:00,199.53,199.83,199.45,199.83,7568.0,190.7247,191.0115,190.6482,191.0115,7568.0
2024-01-18 12:00:00,199.83,199.83,199.15,199.23,4090.0,191.0115,191.0115,190.3615,190.4379,4090.0
2024-01-18 12:30:00,199.24,199.49,199.0,199.06,12268.0,190.4475,190.6865,190.2181,190.2754,12268.0
2024-01-18 13:00:00,199.0,199.27,198.75,198.9,6711.0,190.2181,190.4762,189.9791,190.1225,6711.0
2024-01-18 13:30:00,198.84,199.42,198.83,199.36,4901.0,190.0652,190.6196,190.0556,190.5622,4901.0
2024-01-18 14:00:00,199.37,199.87,199.37,199.87,6674.0,190.5718,191.0497,190.5718,191.0497,6674.0
2024-01-18 14:30:00,199.92,199.93,199.67,199.84,8150.0,191.0975,191.1071,190.8585,191.021,8150.0
2024-01-18 15:00:00,199.89,200.13,199.89,200.01,19076.0,191.0688,191.2982,191.0688,191.1835,19076.0
2024-01-18 15:30:00,199.99,200.18,199.62,200.14,39867.0,191.1644,191.346,190.8107,191.3078,39867.0
2024-01-19 09:30:00,200.1,200.1,198.85,199.57,17657.0,191.2696,191.2696,190.0747,190.7629,17657.0
2024-01-19 10:00:00,199.59,199.6,198.91,199.14,5374.0,190.7821,190.7916,190.1321,190.3519,5374.0
2024-01-19 10:30:00,198.97,199.65,198.96,199.59,6992.0,190.1894,190.8394,190.1799,190.7821,6992.0
2024-01-19 11:00:00,199.53,199.97,199.51,199.75,6385.0,190.7247,191.1453,190.7056,190.935,6385.0
2024-01-19 11:30:00,199.51,199.84,199.43,199.84,4251.0,190.7056,191.021,190.6291,191.021,4251.0
2024-01-19 12:00:00,199.67,199.98,199.44,199.98,2860.0,190.8585,191.1548,190.6387,191.1548,2860.0
2024-01-19 12:30:00,199.99,200.17,199.91,200.02,4247.0,191.1644,191.3365,191.0879,191.1931,4247.0
2024-01-19 13:00:00,200.02,200.2,199.98,200.2,8899.0,191.1931,191.3651,191.1548,191.3651,8899.0
2024-01-19 13:30:00,200.2,200.27,200.12,200.25,7648.0,191.3651,191.432,191.2887,191.4129,7648.0
2024-01-19 14:00:00,200.21,200.37,200.16,200.29,18818.0,191.3747,191.5276,191.3269,191.4512,18818.0
2024-01-19 14:30:00,200.22,200.27,200.0,200.17,14126.0,191.3843,191.432,191.174,191.3365,14126.0
2024-01-19 15:00:00,200.15,200.22,200.03,200.09,13582.0,191.3173,191.3843,191.2026,191.26,13582.0
2024-01-19 15:30:00,200.07,200.7,200.05,200.67,49203.0,191.2409,191.8431,191.2218,191.8144,49203.0
2024-01-22 09:30:00,201.24,201.29,200.78,201.19,23222.0,192.3592,192.407,191.9195,192.3114,23222.0
2024-01-22 10:00:00,201.14,201.72,200.88,201.01,62246.0,192.2637,192.8181,192.0151,192.1394,62246.0
2024-01-22 10:30:00,201.02,201.02,200.51,200.7,20932.0,192.149,192.149,191.6615,191.8431,20932.0
2024-01-22 11:00:00,200.64,201.13,200.4,201.09,16420.0,191.7857,192.2541,191.5563,192.2159,16420.0
2024-01-22 11:30:00,201.11,201.26,200.99,201.26,5844.0,192.235,192.3784,192.1203,192.3784,5844.0
2024-01-22 12:00:00,201.22,201.33,201.01,201.33,3925.0,192.3401,192.4453,192.1394,192.4453,3925.0
2024-01-22 12:30:00,201.29,201.6,201.23,201.53,9595.0,192.407,192.7034,192.3497,192.6364,9595.0
2024-01-22 13:00:00,201.5,201.9,201.46,201.61,6741.0,192.6078,192.9901,192.5695,192.7129,6741.0
2024-01-22 13:30:00,201.59,201.93,201.59,201.84,7296.0,192.6938,193.0188,192.6938,192.9328,7296.0
2024-01-22 14:00:00,201.87,201.95,201.4,201.44,3773.0,192.9614,193.0379,192.5122,192.5504,3773.0
2024-01-22 14:30:00,201.48,201.76,201.44,201.61,6561.0,192.5887,192.8563,192.5504,192.7129,6561.0
2024-01-22 15:00:00,201.6,201.82,201.48,201.81,6669.0,192.7034,192.9136,192.5887,192.9041,6669.0
2024-01-22 15:30:00,201.75,201.79,201.4,201.41,24252.0,192.8467,192.885,192.5122,192.5217,24252.0
2024-01-23 09:30:00,200.68,201.8,200.68,201.8,12811.0,191.824,192.8945,191.824,192.8945,12811.0
2024-01-23 10:00:00,201.87,202.0,201.43,201.64,12000.0,192.9614,193.0857,192.5409,192.7416,12000.0
2024-01-23 10:30:00,201.62,201.62,200.83,201.1,6420.0,192.7225,192.7225,191.9673,192.2254,6420.0
2024-01-23 11:00:00,201.14,201.35,201.12,201.27,2604.0,192.2637,192.4644,192.2445,192.3879,2604.0
2024-01-23 11:30:00,201.18,201.21,200.85,200.95,5425.0,192.3019,192.3306,191.9865,192.082,5425.0
2024-01-23 12:00:00,201.04,201.04,200.83,200.89,2968.0,192.1681,192.1681,191.9673,192.0247,2968.0
2024-01-23 12:30:00,200.92,201.03,200.82,201.0,2884.0,192.0534,192.1585,191.9578,192.1298,2884.0
2024-01-23 13:00:00,201.0,201.01,200.85,200.99,1315.0,192.1298,192.1394,191.9865,192.1203,1315.0
2024-01-23 13:30:00,200.9,201.06,200.87,201.06,3186.0,192.0342,192.1872,192.0056,192.1872,3186.0
2024-01-23 14:00:00,200.91,201.37,200.86,201.19,9846.0,192.0438,192.4835,191.996,192.3114,9846.0
2024-01-23 14:30:00,201.28,201.34,201.16,201.33,2011.0,192.3975,192.4548,192.2828,192.4453,2011.0
2024-01-23 15:00:00,201.29,201.36,201.24,201.35,3752.0,192.407,192.4739,192.3592,192.4644,3752.0
2024-01-23 15:30:00,201.34,201.43,201.2,201.42,15091.0,192.4548,192.5409,192.321,192.5313,15091.0
2024-01-24 09:30:00,200.87,200.9,200.53,200.53,20559.0,192.0056,192.0342,191.6806,191.6806,20559.0
2024-01-24 10:00:00,200.5,201.04,200.35,201.04,6083.0,191.6519,192.1681,191.5085,192.1681,6083.0
2024-01-24 10:30:00,201.14,201.5,201.09,201.09,5304.0,192.2637,192.6078,192.2159,192.2159,5304.0
2024-01-24 11:00:00,201.19,201.4,200.82,201.38,4450.0,192.3114,192.5122,191.9578,192.4931,4450.0
2024-01-24 11:30:00,201.28,201.68,201.26,201.61,7144.0,192.3975,192.7798,192.3784,192.7129,7144.0
2024-01-24 12:00:00,201.61,201.61,201.07,201.31,6912.0,192.7129,192.7129,192.1967,192.4262,6912.0
2024-01-24 12:30:00,201.42,201.68,201.31,201.6,7629.0,192.5313,192.7798,192.4262,192.7034,7629.0
2024-01-24 13:00:00,201.62,201.62,201.13,201.38,11629.0,192.7225,192.7225,192.2541,192.4931,11629.0
2024-01-24 13:30:00,201.28,201.29,200.81,200.95,8213.0,192.3975,192.407,191.9482,192.082,8213.0
2024-01-24 14:00:00,200.95,201.01,200.5,200.62,13883.0,192.082,192.1394,191.6519,191.7666,13883.0
2024-01-24 14:30:00,200.55,200.99,200.5,200.85,5792.0,191.6997,192.1203,191.6519,191.9865,5792.0
2024-01-24 15:00:00,200.82,200.95,200.56,200.56,9861.0,191.9578,192.082,191.7093,191.7093,9861.0
2024-01-24 15:30:00,200.62,201.06,200.59,200.68,23203.0,191.7666,192.1872,191.7379,191.824,23203.0
2024-01-25 09:30:00,200.71,200.73,199.34,199.9,15033.0,191.8526,191.8717,190.5431,191.0784,15033.0
2024-01-25 10:00:00,199.85,199.89,199.13,199.57,8111.0,191.0306,191.0688,190.3424,190.7629,8111.0
2024-01-25 10:30:00,199.63,199.71,198.88,199.11,8865.0,190.8203,190.8968,190.1034,190.3232,8865.0
2024-01-25 11:00:00,199.1,199.44,198.91,198.99,7579.0,190.3137,190.6387,190.1321,190.2085,7579.0
2024-01-25 11:30:00,198.98,198.99,198.65,198.84,8391.0,190.199,190.2085,189.8835,190.0652,8391.0
2024-01-25 12:00:00,198.88,199.17,198.74,199.05,4400.0,190.1034,190.3806,189.9696,190.2659,4400.0
2024-01-25 12:30:00,198.78,199.0,198.78,198.96,3488.0,190.0078,190.2181,190.0078,190.1799,3488.0
2024-01-25 13:00:00,199.07,199.33,198.85,199.05,2123.0,190.285,190.5335,190.0747,190.2659,2123.0
2024-01-25 13:30:00,198.99,199.19,198.84,198.84,4958.0,190.2085,190.3997,190.0652,190.0652,4958.0
2024-01-25 14:00:00,198.79,198.96,198.75,198.96,4083.0,190.0174,190.1799,189.9791,190.1799,4083.0
2024-01-25 14:30:00,198.99,199.24,198.99,199.2,5016.0,190.2085,190.4475,190.2085,190.4093,5016.0
2024-01-25 15:00:00,199.23,199.25,199.01,199.09,2698.0,190.4379,190.4571,190.2277,190.3041,2698.0
2024-01-25 15:30:00,199.11,199.56,199.1,199.56,10215.0,190.3232,190.7534,190.3137,190.7534,10215.0
2024-01-26 09:30:00,197.24,197.76,197.07,197.49,20504.0,188.5358,189.0328,188.3733,188.7747,20504.0
2024-01-26 10:00:00,197.41,197.9,197.17,197.63,3831.0,188.6983,189.1666,188.4689,188.9086,3831.0
2024-01-26 10:30:00,197.68,197.98,197.65,197.92,4947.0,188.9563,189.2431,188.9277,189.1858,4947.0
2024-01-26 11:00:00,197.8,197.95,197.71,197.91,3289.0,189.0711,189.2144,188.985,189.1762,3289.0
2024-01-26 11:30:00,197.95,197.95,197.71,197.86,2532.0,189.2144,189.2144,188.985,189.1284,2532.0
2024-01-26 12:00:00,197.88,198.01,197.68,197.84,3336.0,189.1475,189.2718,188.9563,189.1093,3336.0
2024-01-26 12:30:00,197.85,197.86,197.55,197.57,2652.0,189.1188,189.1284,188.8321,188.8512,2652.0
2024-01-26 13:00:00,197.56,197.89,197.49,197.81,10655.0,188.8416,189.1571,188.7747,189.0806,10655.0
2024-01-26 13:30:00,197.84,197.84,197.54,197.69,3460.0,189.1093,189.1093,188.8225,188.9659,3460.0
2024-01-26 14:00:00,197.72,197.94,197.7,197.88,3308.0,188.9946,189.2049,188.9755,189.1475,3308.0
2024-01-26 14:30:00,197.87,198.18,197.87,198.13,2640.0,189.138,189.4343,189.138,189.3865,2640.0
2024-01-26 15:00:00,198.13,198.21,198.09,198.12,4592.0,189.3865,189.463,189.3483,189.3769,4592.0
2024-01-26 15:30:00,198.12,198.2,198.0,198.02,22609.0,189.3769,189.4534,189.2622,189.2813,22609.0
2024-01-29 09:30:00,199.68,200.8,199.08,200.8,31529.0,190.8681,191.9387,190.2946,191.9387,31529.0
2024-01-29 10:00:00,200.75,201.3,200.74,200.83,8195.0,191.8909,192.4166,191.8813,191.9673,8195.0
2024-01-29 10:30:00,200.86,200.93,200.61,200.82,11653.0,191.996,192.0629,191.757,191.9578,11653.0
2024-01-29 11:00:00,200.91,201.52,200.91,201.36,12413.0,192.0438,192.6269,192.0438,192.4739,12413.0
2024-01-29 11:30:00,201.36,201.67,201.09,201.18,12001.0,192.4739,192.7703,192.2159,192.3019,12001.0
2024-01-29 12:00:00,201.11,201.12,200.63,200.66,6112.0,192.235,192.2445,191.7762,191.8048,6112.0
2024-01-29 12:30:00,200.59,200.68,200.2,200.48,2682.0,191.7379,191.824,191.3651,191.6328,2682.0
2024-01-29 13:00:00,200.48,200.64,200.37,200.54,5453.0,191.6328,191.7857,191.5276,191.6901,5453.0
2024-01-29 13:30:00,200.65,200.76,200.58,200.7,4163.0,191.7953,191.9004,191.7284,191.8431,4163.0
2024-01-29 14:00:00,200.69,200.98,200.68,200.96,5535.0,191.8335,192.1107,191.824,192.0916,5535.0
2024-01-29 14:30:00,200.96,201.13,200.81,201.09,6331.0,192.0916,192.2541,191.9482,192.2159,6331.0
2024-01-29 15:00:00,201.05,201.85,201.05,201.73,7989.0,192.1776,192.9423,192.1776,192.8276,7989.0
2024-01-29 15:30:00,201.73,201.81,201.57,201.72,21135.0,192.8276,192.9041,192.6747,192.8181,21135.0
2024-01-30 09:30:00,202.01,202.36,201.6,202.3,18211.0,193.0953,193.4298,192.7034,193.3725,18211.0
2024-01-30 10:00:00,202.15,202.41,201.83,201.86,5426.0,193.2291,193.4776,192.9232,192.9519,5426.0
2024-01-30 10:30:00,201.91,202.16,201.78,201.95,4651.0,192.9997,193.2386,192.8754,193.0379,4651.0
2024-01-30 11:00:00,202.0,202.0,201.61,201.74,5194.0,193.0857,193.0857,192.7129,192.8372,5194.0
2024-01-30 11:30:00,201.76,201.83,201.64,201.73,2582.0,192.8563,192.9232,192.7416,192.8276,2582.0
2024-01-30 12:00:00,201.73,202.0,201.71,201.88,3874.0,192.8276,193.0857,192.8085,192.971,3874.0
2024-01-30 12:30:00,201.75,201.76,201.61,201.65,2222.0,192.8467,192.8563,192.7129,192.7511,2222.0
2024-01-30 13:00:00,201.58,201.85,201.51,201.85,2827.0,192.6842,192.9423,192.6173,192.9423,2827.0
2024-01-30 13:30:00,201.82,201.94,201.73,201.91,3383.0,192.9136,193.0284,192.8276,192.9997,3383.0
2024-01-30 14:00:00,201.94,202.1,201.89,202.04,4203.0,193.0284,193.1813,192.9806,193.1239,4203.0
2024-01-30 14:30:00,202.09,202.19,202.02,202.07,2929.0,193.1717,193.2673,193.1048,193.1526,2929.0
2024-01-30 15:00:00,202.06,202.13,201.93,202.04,2278.0,193.1431,193.21,193.0188,193.1239,2278.0
2024-01-30 15:30:00,202.14,202.22,201.89,201.89,11658.0,193.2195,193.296,192.9806,192.9806,11658.0
2024-01-31 09:30:00,202.28,202.35,201.52,201.52,23614.0,193.3533,193.4203,192.6269,192.6269,23614.0
2024-01-31 10:00:00,201.7,201.71,200.9,200.9,5467.0,192.7989,192.8085,192.0342,192.0342,5467.0
2024-01-31 10:30:00,200.95,201.14,200.5,200.9,21137.0,192.082,192.2637,191.6519,192.0342,21137.0
2024-01-31 11:00:00,201.11,201.32,201.06,201.24,3309.0,192.235,192.4357,192.1872,192.3592,3309.0
2024-01-31 11:30:00,201.03,201.03,200.67,200.99,7492.0,192.1585,192.1585,191.8144,192.1203,7492.0
2024-01-31 12:00:00,201.21,201.36,200.85,200.98,18454.0,192.3306,192.4739,191.9865,192.1107,18454.0
2024-01-31 12:30:00,200.96,200.96,200.69,200.72,5602.0,192.0916,192.0916,191.8335,191.8622,5602.0
2024-01-31 13:00:00,200.76,200.93,200.72,200.76,2251.0,191.9004,192.0629,191.8622,191.9004,2251.0
2024-01-31 13:30:00,200.77,200.95,200.66,200.79,1231.0,191.91,192.082,191.8048,191.9291,1231.0
2024-01-31 14:00:00,200.96,200.96,200.02,200.26,5426.0,192.0916,192.0916,191.1931,191.4225,5426.0
2024-01-31 14:30:00,200.24,201.09,200.19,200.22,3610.0,191.4034,192.2159,191.3556,191.3843,3610.0
2024-01-31 15:00:00,200.14,200.25,199.29,200.1,15099.0,191.3078,191.4129,190.4953,191.2696,15099.0
2024-01-31 15:30:00,200.1,200.12,199.64,199.8,33102.0,191.2696,191.2887,190.8299,190.9828,33102.0
2024-02-01 09:30:00,200.63,200.95,200.63,200.82,10836.0,191.7762,192.082,191.7762,191.9578,10836.0
2024-02-01 10:00:00,200.65,200.94,200.3,200.87,7072.0,191.7953,192.0725,191.4607,192.0056,7072.0
2024-02-01 10:30:00,200.89,200.89,200.0,200.0,5460.0,192.0247,192.0247,191.174,191.174,5460.0
2024-02-01 11:00:00,200.19,200.32,199.81,200.09,4811.0,191.3556,191.4798,190.9923,191.26,4811.0
2024-02-01 11:30:00,200.19,200.96,200.19,200.89,4252.0,191.3556,192.0916,191.3556,192.0247,4252.0
2024-02-01 12:00:00,200.89,201.47,200.89,201.22,4440.0,192.0247,192.5791,192.0247,192.3401,4440.0
2024-02-01 12:30:00,201.25,201.74,201.2,201.59,3409.0,192.3688,192.8372,192.321,192.6938,3409.0
2024-02-01 13:00:00,201.7,201.7,201.35,201.38,1522.0,192.7989,192.7989,192.4644,192.4931,1522.0
2024-02-01 13:30:00,201.39,201.51,201.18,201.45,2530.0,192.5026,192.6173,192.3019,192.56,2530.0
2024-02-01 14:00:00,201.46,201.66,201.37,201.49,4771.0,192.5695,192.7607,192.4835,192.5982,4771.0
2024-02-01 14:30:00,201.47,201.73,201.41,201.73,1912.0,192.5791,192.8276,192.5217,192.8276,1912.0
2024-02-01 15:00:00,201.73,202.03,201.71,202.02,11084.0,192.8276,193.1144,192.8085,193.1048,11084.0
2024-02-01 15:30:00,201.96,202.35,201.87,202.2,12261.0,193.0475,193.4203,192.9614,193.2769,12261.0
2024-02-02 09:30:00,200.9,201.45,200.53,201.18,18929.0,192.0342,192.56,191.6806,192.3019,18929.0
2024-02-02 10:00:00,201.0,201.04,200.54,201.04,3011.0,192.1298,192.1681,191.6901,192.1681,3011.0
2024-02-02 10:30:00,200.87,201.49,200.81,201.39,7796.0,192.0056,192.5982,191.9482,192.5026,7796.0
2024-02-02 11:00:00,201.3,201.56,201.0,201.07,15554.0,192.4166,192.6651,192.1298,192.1967,15554.0
2024-02-02 11:30:00,201.3,201.74,201.15,201.55,14363.0,192.4166,192.8372,192.2732,192.6556,14363.0
2024-02-02 12:00:00,201.6,201.8,201.41,201.63,11665.0,192.7034,192.8945,192.5217,192.732,11665.0
2024-02-02 12:30:00,201.68,201.95,201.35,201.67,5390.0,192.7798,193.0379,192.4644,192.7703,5390.0
2024-02-02 13:00:00,201.74,202.19,201.5,201.8,9425.0,192.8372,193.2673,192.6078,192.8945,9425.0
2024-02-02 13:30:00,201.82,202.19,201.74,202.16,2765.0,192.9136,193.2673,192.8372,193.2386,2765.0
2024-02-02 14:00:00,202.17,202.43,202.17,202.35,2485.0,193.2482,193.4967,193.2482,193.4203,2485.0
2024-02-02 14:30:00,202.43,202.57,202.39,202.57,3603.0,193.4967,193.6306,193.4585,193.6306,3603.0
2024-02-02 15:00:00,202.52,202.64,202.4,202.5,5592.0,193.5828,193.6975,193.4681,193.5636,5592.0
2024-02-02 15:30:00,202.56,202.56,202.3,202.44,22259.0,193.621,193.621,193.3725,193.5063,22259.0
2024-02-05 09:30:00,202.29,202.72,202.29,202.47,23491.0,193.3629,193.7739,193.3629,193.535,23491.0
2024-02-05 10:00:00,202.35,202.35,201.43,201.71,10733.0,193.4203,193.4203,192.5409,192.8085,10733.0
2024-02-05 10:30:00,201.82,202.04,201.4,201.57,6152.0,192.9136,193.1239,192.5122,192.6747,6152.0
2024-02-05 11:00:00,201.59,202.27,201.51,202.06,15115.0,192.6938,193.3438,192.6173,193.1431,15115.0
2024-02-05 11:30:00,202.09,202.3,202.01,202.3,9204.0,193.1717,193.3725,193.0953,193.3725,9204.0
2024-02-05 12:00:00,202.4,202.5,202.18,202.31,7194.0,193.4681,193.5636,193.2578,193.382,7194.0
2024-02-05 12:30:00,202.62,202.69,202.45,202.59,5758.0,193.6783,193.7453,193.5158,193.6497,5758.0
2024-02-05 13:00:00,202.54,202.85,202.54,202.74,7899.0,193.6019,193.8982,193.6019,193.793,7899.0
2024-02-05 13:30:00,202.76,203.02,202.69,202.87,6303.0,193.8122,194.0607,193.7453,193.9173,6303.0
2024-02-05 14:00:00,202.75,203.01,202.75,202.93,5117.0,193.8026,194.0511,193.8026,193.9747,5117.0
2024-02-05 14:30:00,203.02,203.18,202.97,203.02,6010.0,194.0607,194.2136,194.0129,194.0607,6010.0
2024-02-05 15:00:00,203.01,203.04,202.59,202.95,12558.0,194.0511,194.0798,193.6497,193.9938,12558.0
2024-02-05 15:30:00,202.91,203.17,202.79,202.97,42718.0,193.9555,194.2041,193.8408,194.0129,42718.0
2024-02-06 09:30:00,211.87,220.0,211.82,217.03,125462.0,202.5201,210.2914,202.4723,207.4524,125462.0
2024-02-06 10:00:00,217.03,219.9,216.5,218.46,69204.0,207.4524,210.1958,206.9458,208.8193,69204.0
2024-02-06 10:30:00,218.35,221.17,218.24,220.29,55939.0,208.7142,211.4097,208.609,210.5686,55939.0
2024-02-06 11:00:00,220.19,221.77,220.11,220.17,56699.0,210.473,211.9833,210.3965,210.4539,56699.0
2024-02-06 11:30:00,220.25,220.51,218.84,219.02,44059.0,210.5303,210.7789,209.1826,209.3546,44059.0
2024-02-06 12:00:00,219.08,220.6,218.19,220.21,56512.0,209.412,210.8649,208.5612,210.4921,56512.0
2024-02-06 12:30:00,220.01,220.75,219.18,219.22,28713.0,210.3009,211.0083,209.5075,209.5458,28713.0
2024-02-06 13:00:00,219.36,219.86,218.59,218.83,25502.0,209.6796,210.1575,208.9436,209.173,25502.0
2024-02-06 13:30:00,218.86,219.61,218.8,218.84,23148.0,209.2017,209.9186,209.1443,209.1826,23148.0
2024-02-06 14:00:00,218.88,218.88,217.82,218.11,21598.0,209.2208,209.2208,208.2076,208.4848,21598.0
2024-02-06 14:30:00,218.21,218.28,217.45,218.05,22613.0,208.5804,208.6473,207.8539,208.4274,22613.0
2024-02-06 15:00:00,218.08,218.65,217.74,218.38,28523.0,208.4561,209.0009,208.1311,208.7429,28523.0
2024-02-06 15:30:00,218.37,218.8,217.68,218.8,89193.0,208.7333,209.1443,208.0737,209.1443,89193.0
2024-02-07 09:30:00,222.34,224.0,220.86,222.34,42186.0,212.5281,214.1148,211.1134,212.5281,42186.0
2024-02-07 10:00:00,222.47,224.02,222.39,224.01,19951.0,212.6524,214.134,212.5759,214.1244,19951.0
2024-02-07 10:30:00,223.98,223.98,223.1,223.28,13000.0,214.0957,214.0957,213.2546,213.4266,13000.0
2024-02-07 11:00:00,223.2,223.29,222.7,223.01,15770.0,213.3501,213.4362,212.8722,213.1685,15770.0
2024-02-07 11:30:00,223.07,223.69,223.0,223.56,11695.0,213.2259,213.8185,213.159,213.6943,11695.0
2024-02-07 12:00:00,223.56,223.97,223.45,223.58,18539.0,213.6943,214.0862,213.5891,213.7134,18539.0
2024-02-07 12:30:00,223.61,223.65,223.3,223.4,12984.0,213.7421,213.7803,213.4457,213.5413,12984.0
2024-02-07 13:00:00,223.45,223.77,223.39,223.77,9367.0,213.5891,213.895,213.5318,213.895,9367.0
2024-02-07 13:30:00,223.75,223.97,223.51,223.81,14390.0,213.8759,214.0862,213.6465,213.9332,14390.0
2024-02-07 14:00:00,223.82,223.98,223.57,223.6,6837.0,213.9428,214.0957,213.7038,213.7325,6837.0
2024-02-07 14:30:00,223.66,223.91,223.42,223.88,11207.0,213.7898,214.0288,213.5604,214.0001,11207.0
2024-02-07 15:00:00,223.81,223.92,223.52,223.54,11389.0,213.9332,214.0384,213.656,213.6751,11389.0
2024-02-07 15:30:00,223.46,223.46,222.8,223.03,46052.0,213.5987,213.5987,212.9678,213.1876,46052.0
2024-02-08 09:30:00,225.32,225.55,224.55,224.9,28739.0,215.3766,215.5964,214.6406,214.9751,28739.0
2024-02-08 10:00:00,224.9,225.0,223.82,224.0,9448.0,214.9751,215.0707,213.9428,214.1148,9448.0
2024-02-08 10:30:00,223.97,224.92,223.97,224.87,12561.0,214.0862,214.9942,214.0862,214.9464,12561.0
2024-02-08 11:00:00,224.87,224.88,224.5,224.5,4811.0,214.9464,214.956,214.5928,214.5928,4811.0
2024-02-08 11:30:00,224.32,225.0,224.3,224.79,6150.0,214.4207,215.0707,214.4016,214.87,6150.0
2024-02-08 12:00:00,224.9,224.97,224.62,224.7,9035.0,214.9751,215.042,214.7075,214.7839,9035.0
2024-02-08 12:30:00,224.73,225.38,224.54,225.29,8496.0,214.8126,215.4339,214.631,215.3479,8496.0
2024-02-08 13:00:00,225.21,225.76,225.2,225.71,5986.0,215.2714,215.7972,215.2619,215.7494,5986.0
2024-02-08 13:30:00,225.62,225.95,225.58,225.75,4361.0,215.6633,215.9788,215.6251,215.7876,4361.0
2024-02-08 14:00:00,225.82,225.82,225.47,225.48,3375.0,215.8545,215.8545,215.52,215.5295,3375.0
2024-02-08 14:30:00,225.54,225.61,225.3,225.39,9690.0,215.5869,215.6538,215.3575,215.4435,9690.0
2024-02-08 15:00:00,225.56,226.02,225.37,225.92,13454.0,215.606,216.0457,215.4244,215.9501,13454.0
2024-02-08 15:30:00,226.01,226.4,225.87,226.3,26608.0,216.0361,216.4089,215.9023,216.3133,26608.0
2024-02-09 09:30:00,223.82,224.84,223.82,223.83,20800.0,213.9428,214.9178,213.9428,213.9523,20800.0
2024-02-09 10:00:00,223.86,224.68,223.74,224.53,7359.0,213.981,214.7648,213.8663,214.6215,7359.0
2024-02-09 10:30:00,224.53,225.14,224.51,224.83,11319.0,214.6215,215.2045,214.6023,214.9082,11319.0
2024-02-09 11:00:00,224.68,224.68,223.96,224.14,10283.0,214.7648,214.7648,214.0766,214.2487,10283.0
2024-02-09 11:30:00,224.14,224.31,223.95,224.06,5862.0,214.2487,214.4112,214.067,214.1722,5862.0
2024-02-09 12:00:00,224.19,224.19,223.95,224.06,2515.0,214.2965,214.2965,214.067,214.1722,2515.0
2024-02-09 12:30:00,224.18,224.4,224.04,224.35,3340.0,214.2869,214.4972,214.1531,214.4494,3340.0
2024-02-09 13:00:00,224.28,224.56,224.21,224.51,4507.0,214.3825,214.6501,214.3156,214.6023,4507.0
2024-02-09 13:30:00,224.64,224.72,224.39,224.56,4819.0,214.7266,214.8031,214.4876,214.6501,4819.0
2024-02-09 14:00:00,224.51,225.15,224.41,225.0,10643.0,214.6023,215.2141,214.5067,215.0707,10643.0
2024-02-09 14:30:00,224.96,225.06,224.9,224.93,3281.0,215.0325,215.1281,214.9751,215.0038,3281.0
2024-02-09 15:00:00,224.77,224.85,224.48,224.56,6346.0,214.8509,214.9273,214.5737,214.6501,6346.0
2024-02-09 15:30:00,224.46,224.72,224.36,224.46,15413.0,214.5545,214.8031,214.459,214.5545,15413.0
2024-02-12 09:30:00,223.82,225.57,223.56,225.37,17797.0,213.9428,215.6156,213.6943,215.4244,17797.0
2024-02-12 10:00:00,225.44,225.94,225.29,225.65,8842.0,215.4913,215.9692,215.3479,215.692,8842.0
2024-02-12 10:30:00,225.92,226.17,225.8,225.9,5590.0,215.9501,216.1891,215.8354,215.931,5590.0
2024-02-12 11:00:00,225.92,226.2,225.82,226.19,6437.0,215.9501,216.2178,215.8545,216.2082,6437.0
2024-02-12 11:30:00,226.14,226.42,226.01,226.2,10390.0,216.1604,216.428,216.0361,216.2178,10390.0
2024-02-12 12:00:00,226.33,226.49,226.12,226.45,19060.0,216.342,216.495,216.1413,216.4567,19060.0
2024-02-12 12:30:00,226.56,226.69,226.39,226.69,6917.0,216.5619,216.6861,216.3994,216.6861,6917.0
2024-02-12 13:00:00,226.58,226.88,226.57,226.75,5410.0,216.581,216.8677,216.5714,216.7435,5410.0
2024-02-12 13:30:00,226.51,226.52,226.15,226.37,7684.0,216.5141,216.5236,216.17,216.3803,7684.0
2024-02-12 14:00:00,226.35,226.35,225.51,225.75,7117.0,216.3611,216.3611,215.5582,215.7876,7117.0
2024-02-12 14:30:00,225.99,225.99,225.41,225.5,5979.0,216.017,216.017,215.4626,215.5486,5979.0
2024-02-12 15:00:00,225.55,225.71,225.54,225.59,3700.0,215.5964,215.7494,215.5869,215.6347,3700.0
2024-02-12 15:30:00,225.65,225.99,225.53,225.87,20014.0,215.692,216.017,215.5773,215.9023,20014.0
2024-02-13 09:30:00,228.2,230.83,227.29,230.53,37683.0,218.1295,220.6434,217.2597,220.3567,37683.0
2024-02-13 10:00:00,230.56,230.83,229.5,230.24,34381.0,220.3853,220.6434,219.3721,220.0795,34381.0
2024-02-13 10:30:00,230.13,231.01,229.95,230.73,20184.0,219.9743,220.8155,219.8023,220.5478,20184.0
2024-02-13 11:00:00,230.65,231.4,230.61,230.68,32180.0,220.4714,221.1883,220.4331,220.5001,32180.0
2024-02-13 11:30:00,230.71,232.22,230.55,232.2,47743.0,220.5287,221.9721,220.3758,221.953,47743.0
2024-02-13 12:00:00,232.19,232.27,231.19,231.2,14135.0,221.9434,222.0199,220.9875,220.9971,14135.0
2024-02-13 12:30:00,231.03,232.28,231.03,232.28,27971.0,220.8346,222.0294,220.8346,222.0294,27971.0
2024-02-13 13:00:00,232.28,232.56,231.76,232.06,8617.0,222.0294,222.2971,221.5324,221.8192,8617.0
2024-02-13 13:30:00,231.98,232.13,231.57,231.87,17746.0,221.7427,221.8861,221.3508,221.6375,17746.0
2024-02-13 14:00:00,231.91,231.97,231.1,231.9,31584.0,221.6758,221.7331,220.9015,221.6662,31584.0
2024-02-13 14:30:00,231.91,232.0,231.17,231.64,29340.0,221.6758,221.7618,220.9684,221.4177,29340.0
2024-02-13 15:00:00,231.69,231.69,230.06,230.63,37576.0,221.4655,221.4655,219.9074,220.4523,37576.0
2024-02-13 15:30:00,230.53,231.36,230.36,231.13,74444.0,220.3567,221.15,220.1942,220.9302,74444.0
2024-02-14 09:30:00,226.0,226.37,224.48,225.13,30836.0,216.0266,216.3803,214.5737,215.195,30836.0
2024-02-14 10:00:00,225.2,226.34,224.94,225.75,21385.0,215.2619,216.3516,215.0134,215.7876,21385.0
2024-02-14 10:30:00,225.8,225.91,225.24,225.57,9808.0,215.8354,215.9406,215.3001,215.6156,9808.0
2024-02-14 11:00:00,225.38,225.75,225.29,225.75,11152.0,215.4339,215.7876,215.3479,215.7876,11152.0
2024-02-14 11:30:00,225.82,226.15,225.48,226.02,8517.0,215.8545,216.17,215.5295,216.0457,8517.0
2024-02-14 12:00:00,226.0,226.03,225.1,225.98,11904.0,216.0266,216.0553,215.1663,216.0075,11904.0
2024-02-14 12:30:00,225.96,226.35,225.95,226.06,5287.0,215.9883,216.3611,215.9788,216.0839,5287.0
2024-02-14 13:00:00,226.09,226.26,225.72,225.9,3962.0,216.1126,216.2751,215.7589,215.931,3962.0
2024-02-14 13:30:00,225.86,226.15,225.64,225.89,9724.0,215.8928,216.17,215.6825,215.9214,9724.0
2024-02-14 14:00:00,225.88,226.16,225.54,226.16,3681.0,215.9119,216.1795,215.5869,216.1795,3681.0
2024-02-14 14:30:00,226.05,226.28,225.94,226.04,7227.0,216.0744,216.2942,215.9692,216.0648,7227.0
2024-02-14 15:00:00,226.11,226.75,226.09,226.7,8109.0,216.1317,216.7435,216.1126,216.6957,8109.0
2024-02-14 15:30:00,226.57,227.16,226.56,226.93,17257.0,216.5714,217.1354,216.5619,216.9155,17257.0
2024-02-15 09:30:00,226.14,227.3,226.14,227.09,17731.0,216.1604,217.2692,216.1604,217.0685,17731.0
2024-02-15 10:00:00,227.5,227.5,226.99,227.24,11171.0,217.4604,217.4604,216.9729,217.2119,11171.0
2024-02-15 10:30:00,227.12,227.12,226.48,226.48,13405.0,217.0972,217.0972,216.4854,216.4854,13405.0
2024-02-15 11:00:00,226.6,227.07,226.44,226.99,8416.0,216.6001,217.0494,216.4472,216.9729,8416.0
2024-02-15 11:30:00,227.16,227.47,227.15,227.34,6537.0,217.1354,217.4317,217.1258,217.3074,6537.0
2024-02-15 12:00:00,227.32,228.05,227.32,227.68,5307.0,217.2883,217.9861,217.2883,217.6324,5307.0
2024-02-15 12:30:00,227.77,227.91,227.68,227.87,1867.0,217.7185,217.8523,217.6324,217.8141,1867.0
2024-02-15 13:00:00,227.75,228.11,227.54,228.0,4547.0,217.6994,218.0435,217.4986,217.9383,4547.0
2024-02-15 13:30:00,228.0,228.0,227.79,227.85,2970.0,217.9383,217.9383,217.7376,217.7949,2970.0
2024-02-15 14:00:00,227.92,228.26,227.92,228.18,5879.0,217.8619,218.1868,217.8619,218.1104,5879.0
2024-02-15 14:30:00,228.16,228.64,228.16,228.64,8060.0,218.0913,218.5501,218.0913,218.5501,8060.0
2024-02-15 15:00:00,228.39,228.45,228.06,228.44,11604.0,218.3111,218.3685,217.9957,218.3589,11604.0
2024-02-15 15:30:00,228.45,228.53,228.21,228.51,14870.0,218.3685,218.4449,218.1391,218.4258,14870.0
2024-02-16 09:30:00,227.83,227.98,226.63,226.63,21396.0,217.7758,217.9192,216.6288,216.6288,21396.0
2024-02-16 10:00:00,226.66,227.79,226.66,227.45,10696.0,216.6575,217.7376,216.6575,217.4126,10696.0
2024-02-16 10:30:00,227.38,227.65,227.04,227.45,4031.0,217.3457,217.6038,217.0207,217.4126,4031.0
2024-02-16 11:00:00,227.51,228.0,227.49,227.82,6520.0,217.4699,217.9383,217.4508,217.7663,6520.0
2024-02-16 11:30:00,227.89,228.25,227.66,228.0,8377.0,217.8332,218.1773,217.6133,217.9383,8377.0
2024-02-16 12:00:00,228.01,228.36,227.82,228.36,4325.0,217.9479,218.2824,217.7663,218.2824,4325.0
2024-02-16 12:30:00,228.34,228.39,228.18,228.2,2327.0,218.2633,218.3111,218.1104,218.1295,2327.0
2024-02-16 13:00:00,228.11,228.12,227.58,227.77,2203.0,218.0435,218.053,217.5369,217.7185,2203.0
2024-02-16 13:30:00,227.8,228.18,227.8,228.18,6544.0,217.7471,218.1104,217.7471,218.1104,6544.0
2024-02-16 14:00:00,228.29,228.54,228.15,228.29,8414.0,218.2155,218.4545,218.0817,218.2155,8414.0
2024-02-16 14:30:00,228.22,228.22,227.6,227.75,4747.0,218.1486,218.1486,217.556,217.6994,4747.0
2024-02-16 15:00:00,227.81,228.0,227.73,228.0,7624.0,217.7567,217.9383,217.6802,217.9383,7624.0
2024-02-16 15:30:00,227.99,227.99,227.17,227.19,26464.0,217.9288,217.9288,217.1449,217.1641,26464.0
2024-02-20 09:30:00,227.78,228.46,226.66,226.9,21602.0,217.728,218.378,216.6575,216.8869,21602.0
2024-02-20 10:00:00,226.86,226.86,225.77,226.35,17295.0,216.8486,216.8486,215.8067,216.3611,17295.0
2024-02-20 10:30:00,226.24,226.57,225.58,226.51,8945.0,216.256,216.5714,215.6251,216.5141,8945.0
2024-02-20 11:00:00,226.33,226.68,226.27,226.29,4360.0,216.342,216.6766,216.2847,216.3038,4360.0
2024-02-20 11:30:00,226.52,226.61,226.18,226.18,3544.0,216.5236,216.6097,216.1986,216.1986,3544.0
2024-02-20 12:00:00,226.25,226.45,226.22,226.34,6565.0,216.2655,216.4567,216.2369,216.3516,6565.0
2024-02-20 12:30:00,226.43,226.5,226.21,226.27,9689.0,216.4376,216.5045,216.2273,216.2847,9689.0
2024-02-20 13:00:00,226.36,226.6,226.1,226.27,10368.0,216.3707,216.6001,216.1222,216.2847,10368.0
2024-02-20 13:30:00,226.27,226.57,226.11,226.48,4885.0,216.2847,216.5714,216.1317,216.4854,4885.0
2024-02-20 14:00:00,226.5,226.76,226.4,226.64,5149.0,216.5045,216.753,216.4089,216.6383,5149.0
2024-02-20 14:30:00,226.64,226.84,226.5,226.8,2972.0,216.6383,216.8295,216.5045,216.7913,2972.0
2024-02-20 15:00:00,226.79,226.79,226.43,226.79,12622.0,216.7817,216.7817,216.4376,216.7817,12622.0
2024-02-20 15:30:00,226.71,226.96,226.32,226.83,16893.0,216.7052,216.9442,216.3325,216.82,16893.0
2024-02-21 09:30:00,227.22,227.66,226.21,226.7,44401.0,217.1927,217.6133,216.2273,216.6957,44401.0
2024-02-21 10:00:00,226.79,227.37,226.64,227.03,14799.0,216.7817,217.3361,216.6383,217.0111,14799.0
2024-02-21 10:30:00,227.15,227.19,226.75,226.82,9524.0,217.1258,217.1641,216.7435,216.8104,9524.0
2024-02-21 11:00:00,226.97,227.32,226.76,226.78,42116.0,216.9538,217.2883,216.753,216.7722,42116.0
2024-02-21 11:30:00,226.87,227.17,226.69,227.04,4796.0,216.8582,217.1449,216.6861,217.0207,4796.0
2024-02-21 12:00:00,227.04,227.14,226.04,226.05,16501.0,217.0207,217.1163,216.0648,216.0744,16501.0
2024-02-21 12:30:00,226.09,226.5,226.08,226.5,13095.0,216.1126,216.5045,216.103,216.5045,13095.0
2024-02-21 13:00:00,226.33,226.5,225.87,226.09,23014.0,216.342,216.5045,215.9023,216.1126,23014.0
2024-02-21 13:30:00,226.14,226.34,225.99,226.34,8224.0,216.1604,216.3516,216.017,216.3516,8224.0
2024-02-21 14:00:00,226.46,226.5,226.09,226.19,11829.0,216.4663,216.5045,216.1126,216.2082,11829.0
2024-02-21 14:30:00,226.11,226.35,225.94,226.3,7079.0,216.1317,216.3611,215.9692,216.3133,7079.0
2024-02-21 15:00:00,226.25,226.25,225.8,226.11,10736.0,216.2655,216.2655,215.8354,216.1317,10736.0
2024-02-21 15:30:00,226.12,227.08,226.05,227.08,45053.0,216.1413,217.0589,216.0744,217.0589,45053.0
2024-02-22 09:30:00,234.17,235.15,233.01,234.72,37969.0,223.836,224.7728,222.7272,224.3618,37969.0
2024-02-22 10:00:00,234.72,234.74,233.71,234.47,23606.0,224.3618,224.3809,223.3963,224.1228,23606.0
2024-02-22 10:30:00,234.52,234.6,233.51,234.28,21663.0,224.1706,224.2471,223.2052,223.9412,21663.0
2024-02-22 11:00:00,234.48,234.51,234.14,234.24,13050.0,224.1324,224.161,223.8074,223.9029,13050.0
2024-02-22 11:30:00,234.26,234.41,234.04,234.21,7298.0,223.9221,224.0654,223.7118,223.8743,7298.0
2024-02-22 12:00:00,234.28,234.65,234.16,234.64,13963.0,223.9412,224.2949,223.8265,224.2853,13963.0
2024-02-22 12:30:00,234.66,234.9,234.55,234.77,8630.0,224.3044,224.5338,224.1993,224.4096,8630.0
2024-02-22 13:00:00,234.67,234.77,234.39,234.76,9567.0,224.314,224.4096,224.0463,224.4,9567.0
2024-02-22 13:30:00,234.57,234.69,234.3,234.38,5412.0,224.2184,224.3331,223.9603,224.0368,5412.0
2024-02-22 14:00:00,234.43,234.79,234.43,234.75,5009.0,224.0846,224.4287,224.0846,224.3904,5009.0
2024-02-22 14:30:00,234.75,234.79,234.35,234.56,9229.0,224.3904,224.4287,224.0081,224.2088,9229.0
2024-02-22 15:00:00,234.7,234.8,234.35,234.41,11747.0,224.3426,224.4382,224.0081,224.0654,11747.0
2024-02-22 15:30:00,234.33,234.45,234.15,234.33,41340.0,223.989,224.1037,223.8169,223.989,41340.0
2024-02-23 09:30:00,235.0,235.46,234.53,235.41,29332.0,224.6294,225.0691,224.1801,225.0213,29332.0
2024-02-23 10:00:00,235.48,235.71,234.81,235.25,17282.0,225.0882,225.3081,224.4478,224.8684,17282.0
2024-02-23 10:30:00,235.14,235.24,234.34,234.8,15153.0,224.7632,224.8588,223.9985,224.4382,15153.0
2024-02-23 11:00:00,234.68,235.25,234.49,235.18,13086.0,224.3235,224.8684,224.1419,224.8015,13086.0
2024-02-23 11:30:00,235.26,235.52,235.03,235.51,23866.0,224.8779,225.1265,224.6581,225.1169,23866.0
2024-02-23 12:00:00,235.54,235.76,235.22,235.22,7547.0,225.1456,225.3559,224.8397,224.8397,7547.0
2024-02-23 12:30:00,235.16,235.39,235.01,235.28,11793.0,224.7823,225.0022,224.639,224.8971,11793.0
2024-02-23 13:00:00,235.27,235.49,235.11,235.28,7060.0,224.8875,225.0978,224.7346,224.8971,7060.0
2024-02-23 13:30:00,235.21,235.22,234.91,235.13,6284.0,224.8301,224.8397,224.5434,224.7537,6284.0
2024-02-23 14:00:00,235.09,235.1,234.69,234.78,2691.0,224.7154,224.725,224.3331,224.4191,2691.0
2024-02-23 14:30:00,234.86,235.03,234.79,234.91,3116.0,224.4956,224.6581,224.4287,224.5434,3116.0
2024-02-23 15:00:00,235.13,235.25,234.95,234.96,4185.0,224.7537,224.8684,224.5816,224.5912,4185.0
2024-02-23 15:30:00,234.87,235.47,234.82,235.15,20616.0,224.5051,225.0787,224.4574,224.7728,20616.0
2024-02-26 09:30:00,237.59,238.78,236.54,238.5,50665.0,227.1051,228.2426,226.1014,227.975,50665.0
2024-02-26 10:00:00,238.27,238.5,237.73,238.36,13594.0,227.7551,227.975,227.2389,227.8411,13594.0
2024-02-26 10:30:00,238.47,238.52,237.82,237.98,12013.0,227.9463,227.9941,227.325,227.4779,12013.0
2024-02-26 11:00:00,238.05,238.37,237.91,238.18,14671.0,227.5448,227.8507,227.411,227.6691,14671.0
2024-02-26 11:30:00,238.2,238.52,238.04,238.51,9059.0,227.6882,227.9941,227.5353,227.9845,9059.0
2024-02-26 12:00:00,238.38,238.55,238.36,238.49,6658.0,227.8602,228.0227,227.8411,227.9654,6658.0
2024-02-26 12:30:00,238.46,238.5,238.23,238.39,5494.0,227.9367,227.975,227.7169,227.8698,5494.0
2024-02-26 13:00:00,238.39,238.42,237.77,237.78,7342.0,227.8698,227.8985,227.2772,227.2867,7342.0
2024-02-26 13:30:00,237.78,238.06,237.62,238.0,3930.0,227.2867,227.5544,227.1338,227.497,3930.0
2024-02-26 14:00:00,237.96,238.22,237.89,238.21,4710.0,227.4588,227.7073,227.3919,227.6978,4710.0
2024-02-26 14:30:00,238.19,238.19,237.83,237.84,4238.0,227.6786,227.6786,227.3345,227.3441,4238.0
2024-02-26 15:00:00,237.92,238.1,237.89,238.05,8644.0,227.4205,227.5926,227.3919,227.5448,8644.0
2024-02-26 15:30:00,238.09,238.16,237.85,238.13,18731.0,227.583,227.65,227.3536,227.6213,18731.0
2024-02-27 09:30:00,238.19,238.84,236.59,236.88,35471.0,227.6786,228.2999,226.1492,226.4264,35471.0
2024-02-27 10:00:00,237.13,237.72,236.91,237.29,20073.0,226.6654,227.2294,226.4551,226.8184,20073.0
2024-02-27 10:30:00,237.23,237.31,236.83,237.22,13764.0,226.761,226.8375,226.3787,226.7514,13764.0
2024-02-27 11:00:00,237.21,237.31,237.02,237.21,5938.0,226.7419,226.8375,226.5603,226.7419,5938.0
2024-02-27 11:30:00,237.15,237.59,236.92,237.46,18267.0,226.6845,227.1051,226.4647,226.9808,18267.0
2024-02-27 12:00:00,237.4,237.48,237.18,237.3,6958.0,226.9235,227.0,226.7132,226.8279,6958.0
2024-02-27 12:30:00,237.32,237.5,237.24,237.3,6201.0,226.847,227.0191,226.7706,226.8279,6201.0
2024-02-27 13:00:00,237.38,237.7,237.36,237.36,2397.0,226.9044,227.2103,226.8853,226.8853,2397.0
2024-02-27 13:30:00,237.49,237.7,237.37,237.47,3795.0,227.0095,227.2103,226.8948,226.9904,3795.0
2024-02-27 14:00:00,237.48,237.63,237.26,237.53,7082.0,227.0,227.1433,226.7897,227.0478,7082.0
2024-02-27 14:30:00,237.53,237.72,237.41,237.66,3866.0,227.0478,227.2294,226.9331,227.172,3866.0
2024-02-27 15:00:00,237.64,237.8,237.41,237.64,13110.0,227.1529,227.3058,226.9331,227.1529,13110.0
2024-02-27 15:30:00,237.63,238.11,237.53,238.07,21226.0,227.1433,227.6022,227.0478,227.5639,21226.0
2024-02-28 09:30:00,237.93,238.1,237.42,238.02,16008.0,227.4301,227.5926,226.9426,227.5161,16008.0
2024-02-28 10:00:00,238.19,238.2,237.69,237.85,10623.0,227.6786,227.6882,227.2007,227.3536,10623.0
2024-02-28 10:30:00,237.67,237.78,237.36,237.47,6774.0,227.1816,227.2867,226.8853,226.9904,6774.0
2024-02-28 11:00:00,237.65,237.86,237.65,237.71,5360.0,227.1625,227.3632,227.1625,227.2198,5360.0
2024-02-28 11:30:00,237.66,237.91,237.66,237.82,1623.0,227.172,227.411,227.172,227.325,1623.0
2024-02-28 12:00:00,237.94,237.94,237.46,237.46,6529.0,227.4397,227.4397,226.9808,226.9808,6529.0
2024-02-28 12:30:00,237.33,237.51,237.12,237.43,4077.0,226.8566,227.0286,226.6559,226.9522,4077.0
2024-02-28 13:00:00,237.53,237.59,237.23,237.46,1896.0,227.0478,227.1051,226.761,226.9808,1896.0
2024-02-28 13:30:00,237.45,237.66,237.45,237.59,3136.0,226.9713,227.172,226.9713,227.1051,3136.0
2024-02-28 14:00:00,237.59,237.65,237.2,237.45,1814.0,227.1051,227.1625,226.7323,226.9713,1814.0
2024-02-28 14:30:00,237.2,237.2,237.0,237.0,1686.0,226.7323,226.7323,226.5411,226.5411,1686.0
2024-02-28 15:00:00,237.15,237.67,237.08,237.66,3704.0,226.6845,227.1816,226.6176,227.172,3704.0
2024-02-28 15:30:00,237.48,237.51,237.25,237.49,14928.0,227.0,227.0286,226.7801,227.0095,14928.0
2024-02-29 09:30:00,240.92,241.66,240.51,241.15,19777.0,230.2882,230.9955,229.8963,230.508,19777.0
2024-02-29 10:00:00,241.16,241.3,240.52,240.66,8275.0,230.5176,230.6514,229.9058,230.0396,8275.0
2024-02-29 10:30:00,240.7,240.7,240.13,240.31,19499.0,230.0779,230.0779,229.533,229.7051,19499.0
2024-02-29 11:00:00,240.16,240.73,240.14,240.69,9894.0,229.5617,230.1065,229.5426,230.0683,9894.0
2024-02-29 11:30:00,240.61,240.61,240.09,240.36,6163.0,229.9918,229.9918,229.4948,229.7529,6163.0
2024-02-29 12:00:00,240.31,240.39,239.91,239.95,3120.0,229.7051,229.7815,229.3227,229.361,3120.0
2024-02-29 12:30:00,239.98,240.33,239.98,240.33,7674.0,229.3896,229.7242,229.3896,229.7242,7674.0
2024-02-29 13:00:00,240.33,240.37,239.96,240.08,12533.0,229.7242,229.7624,229.3705,229.4852,12533.0
2024-02-29 13:30:00,240.03,240.04,239.89,239.91,8341.0,229.4374,229.447,229.3036,229.3227,8341.0
2024-02-29 14:00:00,239.9,240.02,239.65,239.65,8934.0,229.3132,229.4279,229.0742,229.0742,8934.0
2024-02-29 14:30:00,239.78,240.02,239.72,239.79,3999.0,229.1985,229.4279,229.1411,229.208,3999.0
2024-02-29 15:00:00,239.85,240.19,239.82,240.19,5826.0,229.2654,229.5904,229.2367,229.5904,5826.0
2024-02-29 15:30:00,240.18,240.59,240.11,240.34,12594.0,229.5808,229.9727,229.5139,229.7338,12594.0
2024-03-01 09:30:00,244.66,245.81,244.56,244.7,20567.0,233.8631,234.9624,233.7675,233.9013,20567.0
2024-03-01 10:00:00,244.9,246.02,244.68,245.78,15720.0,234.0925,235.1631,233.8822,234.9337,15720.0
2024-03-01 10:30:00,245.79,246.14,245.51,245.96,12096.0,234.9432,235.2778,234.6756,235.1057,12096.0
2024-03-01 11:00:00,245.93,246.19,245.78,245.78,10935.0,235.0771,235.3256,234.9337,234.9337,10935.0
2024-03-01 11:30:00,245.99,246.43,245.85,246.26,7636.0,235.1344,235.555,235.0006,235.3925,7636.0
2024-03-01 12:00:00,246.33,246.54,246.18,246.18,12366.0,235.4594,235.6601,235.316,235.316,12366.0
2024-03-01 12:30:00,246.28,246.28,245.57,245.77,8029.0,235.4116,235.4116,234.733,234.9241,8029.0
2024-03-01 13:00:00,245.68,245.94,245.65,245.9,7694.0,234.8381,235.0866,234.8094,235.0484,7694.0
2024-03-01 13:30:00,245.92,246.0,245.78,245.94,5615.0,235.0675,235.144,234.9337,235.0866,5615.0
2024-03-01 14:00:00,245.87,245.89,245.26,245.58,9922.0,235.0197,235.0388,234.4366,234.7425,9922.0
2024-03-01 14:30:00,245.63,245.67,245.18,245.37,7840.0,234.7903,234.8285,234.3602,234.5418,7840.0
2024-03-01 15:00:00,245.44,245.78,245.21,245.47,10138.0,234.6087,234.9337,234.3888,234.6374,10138.0
2024-03-01 15:30:00,245.47,246.14,245.4,246.09,29626.0,234.6374,235.2778,234.5705,235.23,29626.0
2024-03-04 09:30:00,244.19,244.4,243.56,243.79,22583.0,233.4139,233.6146,232.8117,233.0315,22583.0
2024-03-04 10:00:00,243.6,244.13,243.24,243.7,14854.0,232.8499,233.3565,232.5058,232.9455,14854.0
2024-03-04 10:30:00,243.74,244.22,243.5,244.04,11451.0,232.9837,233.4425,232.7543,233.2705,11451.0
2024-03-04 11:00:00,243.72,244.43,243.65,244.08,10728.0,232.9646,233.6433,232.8977,233.3087,10728.0
2024-03-04 11:30:00,244.2,244.79,244.15,244.63,8613.0,233.4234,233.9874,233.3756,233.8344,8613.0
2024-03-04 12:00:00,244.64,244.66,244.38,244.66,3140.0,233.844,233.8631,233.5955,233.8631,3140.0
2024-03-04 12:30:00,244.56,244.59,244.2,244.24,3071.0,233.7675,233.7962,233.4234,233.4616,3071.0
2024-03-04 13:00:00,244.25,244.36,243.93,243.98,10500.0,233.4712,233.5763,233.1653,233.2131,10500.0
2024-03-04 13:30:00,243.9,244.02,243.72,243.75,5554.0,233.1366,233.2514,232.9646,232.9933,5554.0
2024-03-04 14:00:00,243.72,243.9,243.68,243.9,6014.0,232.9646,233.1366,232.9264,233.1366,6014.0
2024-03-04 14:30:00,243.9,244.5,243.89,244.41,7182.0,233.1366,233.7102,233.1271,233.6241,7182.0
2024-03-04 15:00:00,244.44,244.66,244.43,244.55,5610.0,233.6528,233.8631,233.6433,233.758,5610.0
2024-03-04 15:30:00,244.55,244.55,243.75,243.76,20872.0,233.758,233.758,232.9933,233.0028,20872.0
2024-03-05 09:30:00,247.71,249.99,246.8,248.87,29387.0,236.7785,238.9579,235.9087,237.8873,29387.0
2024-03-05 10:00:00,249.0,249.47,247.69,248.32,18360.0,238.0116,238.4608,236.7594,237.3616,18360.0
2024-03-05 10:30:00,247.86,248.42,247.78,248.21,6254.0,236.9219,237.4572,236.8454,237.2564,6254.0
2024-03-05 11:00:00,248.21,248.48,247.97,248.31,5380.0,237.2564,237.5145,237.027,237.352,5380.0
2024-03-05 11:30:00,248.31,248.33,247.93,247.94,9299.0,237.352,237.3712,236.9888,236.9984,9299.0
2024-03-05 12:00:00,248.15,248.75,247.76,248.75,15345.0,237.1991,237.7726,236.8263,237.7726,15345.0
2024-03-05 12:30:00,248.68,249.02,248.46,248.99,7611.0,237.7057,238.0307,237.4954,238.002,7611.0
2024-03-05 13:00:00,248.86,248.9,248.46,248.59,14570.0,237.8778,237.916,237.4954,237.6197,14570.0
2024-03-05 13:30:00,248.63,248.63,248.04,248.24,7561.0,237.6579,237.6579,237.094,237.2851,7561.0
2024-03-05 14:00:00,248.19,248.55,248.0,248.33,4611.0,237.2373,237.5814,237.0557,237.3712,4611.0
2024-03-05 14:30:00,248.32,248.32,247.58,247.68,4750.0,237.3616,237.3616,236.6543,236.7498,4750.0
2024-03-05 15:00:00,247.69,247.88,247.41,247.5,12445.0,236.7594,236.941,236.4918,236.5778,12445.0
2024-03-05 15:30:00,247.49,248.24,247.49,248.16,29514.0,236.5682,237.2851,236.5682,237.2087,29514.0
2024-03-06 09:30:00,252.15,253.0,251.01,251.39,29190.0,241.0226,241.8351,239.9329,240.2961,29190.0
2024-03-06 10:00:00,251.58,251.8,250.93,251.49,11865.0,240.4777,240.688,239.8564,240.3917,11865.0
2024-03-06 10:30:00,251.26,252.38,251.25,252.38,5953.0,240.1719,241.2424,240.1623,241.2424,5953.0
2024-03-06 11:00:00,252.37,252.95,252.2,252.6,7511.0,241.2329,241.7873,241.0704,241.4527,7511.0
2024-03-06 11:30:00,252.79,253.43,252.67,253.36,9613.0,241.6343,242.2461,241.5196,242.1792,9613.0
2024-03-06 12:00:00,253.36,253.42,253.0,253.15,11572.0,242.1792,242.2365,241.8351,241.9784,11572.0
2024-03-06 12:30:00,253.16,253.36,253.03,253.12,7617.0,241.988,242.1792,241.8637,241.9498,7617.0
2024-03-06 13:00:00,253.05,253.35,253.0,253.17,6203.0,241.8829,242.1696,241.8351,241.9976,6203.0
2024-03-06 13:30:00,253.12,253.13,252.51,252.72,7979.0,241.9498,241.9593,241.3667,241.5674,7979.0
2024-03-06 14:00:00,252.63,252.65,252.01,252.29,8960.0,241.4814,241.5005,240.8888,241.1564,8960.0
2024-03-06 14:30:00,252.32,252.41,251.93,252.18,7696.0,241.1851,241.2711,240.8123,241.0513,7696.0
2024-03-06 15:00:00,252.18,252.47,251.95,252.01,10714.0,241.0513,241.3285,240.8314,240.8888,10714.0
2024-03-06 15:30:00,252.08,252.59,251.95,252.22,38183.0,240.9557,241.4432,240.8314,241.0895,38183.0
2024-03-07 09:30:00,246.93,247.32,245.7,247.01,57990.0,236.0329,236.4057,234.8572,236.1094,57990.0
2024-03-07 10:00:00,247.0,247.39,246.9,246.9,18988.0,236.0998,236.4726,236.0043,236.0043,18988.0
2024-03-07 10:30:00,246.8,247.08,246.42,246.43,8869.0,235.9087,236.1763,235.5454,235.555,8869.0
2024-03-07 11:00:00,246.51,247.4,246.5,247.21,10109.0,235.6315,236.4822,235.6219,236.3006,10109.0
2024-03-07 11:30:00,246.94,247.97,246.91,247.81,18209.0,236.0425,237.027,236.0138,236.8741,18209.0
2024-03-07 12:00:00,247.95,247.95,247.54,247.57,6930.0,237.0079,237.0079,236.616,236.6447,6930.0
2024-03-07 12:30:00,247.62,247.65,247.26,247.47,7382.0,236.6925,236.7212,236.3484,236.5491,7382.0
2024-03-07 13:00:00,247.53,247.78,247.51,247.67,8394.0,236.6065,236.8454,236.5873,236.7403,8394.0
2024-03-07 13:30:00,247.66,247.94,247.57,247.81,8420.0,236.7307,236.9984,236.6447,236.8741,8420.0
2024-03-07 14:00:00,247.69,247.85,247.35,247.42,7470.0,236.7594,236.9123,236.4344,236.5013,7470.0
2024-03-07 14:30:00,247.38,247.59,247.38,247.52,6700.0,236.4631,236.6638,236.4631,236.5969,6700.0
2024-03-07 15:00:00,247.33,247.52,247.22,247.48,6850.0,236.4153,236.5969,236.3101,236.5587,6850.0
2024-03-07 15:30:00,247.51,248.05,247.51,247.81,19828.0,236.5873,237.1035,236.5873,236.8741,19828.0
2024-03-08 09:30:00,245.0,245.54,243.61,245.08,41941.0,234.1881,234.7043,232.8594,234.2646,41941.0
2024-03-08 10:00:00,245.32,245.8,245.07,245.33,13078.0,234.494,234.9528,234.255,234.5035,13078.0
2024-03-08 10:30:00,245.35,245.35,244.81,244.9,9514.0,234.5227,234.5227,234.0065,234.0925,9514.0
2024-03-08 11:00:00,244.76,244.78,244.04,244.14,5551.0,233.9587,233.9778,233.2705,233.3661,5551.0
2024-03-08 11:30:00,244.08,244.19,243.5,243.86,7278.0,233.3087,233.4139,232.7543,233.0984,7278.0
2024-03-08 12:00:00,243.78,244.31,243.76,244.31,4243.0,233.0219,233.5286,233.0028,233.5286,4243.0
2024-03-08 12:30:00,244.22,244.32,243.56,243.56,5308.0,233.4425,233.5381,232.8117,232.8117,5308.0
2024-03-08 13:00:00,243.33,243.44,242.93,243.03,7740.0,232.5918,232.6969,232.2095,232.305,7740.0
2024-03-08 13:30:00,242.96,242.97,242.58,242.96,5065.0,232.2381,232.2477,231.8749,232.2381,5065.0
2024-03-08 14:00:00,243.05,243.85,243.05,243.68,3888.0,232.3242,233.0889,232.3242,232.9264,3888.0
2024-03-08 14:30:00,243.69,244.17,243.58,243.58,28832.0,232.9359,233.3947,232.8308,232.8308,28832.0
2024-03-08 15:00:00,243.63,243.8,243.32,243.32,26444.0,232.8786,233.0411,232.5822,232.5822,26444.0
2024-03-08 15:30:00,243.26,243.49,242.71,242.71,36033.0,232.5249,232.7447,231.9992,231.9992,36033.0
2024-03-11 09:30:00,237.41,237.41,235.55,236.57,45273.0,226.9331,226.9331,225.1551,226.1301,45273.0
2024-03-11 10:00:00,236.43,236.66,235.93,236.04,12502.0,225.9963,226.2162,225.5184,225.6235,12502.0
2024-03-11 10:30:00,236.04,236.59,235.8,236.03,11555.0,225.6235,226.1492,225.3941,225.614,11555.0
2024-03-11 11:00:00,236.2,236.48,235.6,235.74,13002.0,225.7765,226.0441,225.2029,225.3368,13002.0
2024-03-11 11:30:00,235.6,236.11,235.17,236.09,24174.0,225.2029,225.6904,224.7919,225.6713,24174.0
2024-03-11 12:00:00,236.0,236.11,235.56,235.96,8447.0,225.5853,225.6904,225.1647,225.547,8447.0
2024-03-11 12:30:00,236.06,236.28,236.02,236.09,6346.0,225.6426,225.8529,225.6044,225.6713,6346.0
2024-03-11 13:00:00,236.03,236.06,235.57,235.64,9131.0,225.614,225.6426,225.1743,225.2412,9131.0
2024-03-11 13:30:00,235.74,235.82,235.31,235.63,6613.0,225.3368,225.4132,224.9257,225.2316,6613.0
2024-03-11 14:00:00,235.68,235.91,235.49,235.61,5000.0,225.2794,225.4992,225.0978,225.2125,5000.0
2024-03-11 14:30:00,235.72,236.16,235.49,235.9,10872.0,225.3176,225.7382,225.0978,225.4897,10872.0
2024-03-11 15:00:00,235.89,235.98,235.65,235.72,8441.0,225.4801,225.5662,225.2507,225.3176,8441.0
2024-03-11 15:30:00,235.7,235.81,235.4,235.43,24579.0,225.2985,225.4037,225.0118,225.0404,24579.0
2024-03-12 09:30:00,236.81,237.16,235.45,236.81,18628.0,226.3595,226.6941,225.0595,226.3595,18628.0
2024-03-12 10:00:00,236.72,237.61,236.63,237.59,11471.0,226.2735,227.1242,226.1875,227.1051,11471.0
2024-03-12 10:30:00,237.58,237.73,237.44,237.52,6950.0,227.0956,227.2389,226.9617,227.0382,6950.0
2024-03-12 11:00:00,237.61,238.2,237.57,238.02,4464.0,227.1242,227.6882,227.086,227.5161,4464.0
2024-03-12 11:30:00,237.97,238.44,237.71,238.04,8567.0,227.4683,227.9176,227.2198,227.5353,8567.0
2024-03-12 12:00:00,238.06,238.07,237.73,237.75,6642.0,227.5544,227.5639,227.2389,227.2581,6642.0
2024-03-12 12:30:00,237.7,237.75,237.25,237.5,5469.0,227.2103,227.2581,226.7801,227.0191,5469.0
2024-03-12 13:00:00,237.43,237.65,237.1,237.5,4267.0,226.9522,227.1625,226.6367,227.0191,4267.0
2024-03-12 13:30:00,237.53,237.79,237.53,237.68,6141.0,227.0478,227.2963,227.0478,227.1911,6141.0
2024-03-12 14:00:00,237.73,238.05,237.72,237.99,4607.0,227.2389,227.5448,227.2294,227.4875,4607.0
2024-03-12 14:30:00,237.94,238.06,237.67,237.96,5908.0,227.4397,227.5544,227.1816,227.4588,5908.0
2024-03-12 15:00:00,237.98,238.09,237.73,237.91,10248.0,227.4779,227.583,227.2389,227.411,10248.0
2024-03-12 15:30:00,237.93,238.02,237.68,237.97,17188.0,227.4301,227.5161,227.1911,227.4683,17188.0
2024-03-13 09:30:00,233.41,233.54,231.37,232.67,26339.0,223.1096,223.2338,221.1596,222.4022,26339.0
2024-03-13 10:00:00,232.65,233.06,232.3,232.57,18434.0,222.3831,222.775,222.0486,222.3066,18434.0
2024-03-13 10:30:00,232.71,232.74,231.89,232.29,10717.0,222.4405,222.4691,221.6567,222.039,10717.0
2024-03-13 11:00:00,232.57,232.66,232.18,232.52,8665.0,222.3066,222.3927,221.9339,222.2589,8665.0
2024-03-13 11:30:00,232.67,233.09,232.46,232.77,8221.0,222.4022,222.8037,222.2015,222.4978,8221.0
2024-03-13 12:00:00,232.74,233.05,232.66,232.79,3902.0,222.4691,222.7655,222.3927,222.5169,3902.0
2024-03-13 12:30:00,232.65,232.97,232.6,232.71,11748.0,222.3831,222.689,222.3353,222.4405,11748.0
2024-03-13 13:00:00,232.82,233.29,232.82,233.21,5403.0,222.5456,222.9949,222.5456,222.9184,5403.0
2024-03-13 13:30:00,233.24,233.24,232.75,233.02,8869.0,222.9471,222.9471,222.4787,222.7368,8869.0
2024-03-13 14:00:00,232.95,232.98,232.69,232.97,3260.0,222.6699,222.6986,222.4213,222.689,3260.0
2024-03-13 14:30:00,232.94,233.22,232.93,233.13,4652.0,222.6603,222.928,222.6508,222.8419,4652.0
2024-03-13 15:00:00,233.13,233.2,232.42,232.64,5178.0,222.8419,222.9088,222.1633,222.3736,5178.0
2024-03-13 15:30:00,232.68,233.11,232.64,232.93,21189.0,222.4118,222.8228,222.3736,222.6508,21189.0
2024-03-14 09:30:00,233.36,233.36,232.0,232.0,10288.0,223.0618,223.0618,221.7618,221.7618,10288.0
2024-03-14 10:00:00,231.76,232.61,231.7,231.95,4621.0,221.5324,222.3449,221.475,221.714,4621.0
2024-03-14 10:30:00,232.12,232.25,231.29,231.3,6670.0,221.8765,222.0008,221.0831,221.0927,6670.0
2024-03-14 11:00:00,231.41,231.78,230.69,230.91,13792.0,221.1978,221.5515,220.5096,220.7199,13792.0
2024-03-14 11:30:00,231.07,231.91,230.89,231.91,4468.0,220.8728,221.6758,220.7008,221.6758,4468.0
2024-03-14 12:00:00,231.67,231.67,231.27,231.41,4654.0,221.4464,221.4464,221.064,221.1978,4654.0
2024-03-14 12:30:00,231.36,231.63,231.22,231.22,1944.0,221.15,221.4081,221.0162,221.0162,1944.0
2024-03-14 13:00:00,231.02,231.23,230.72,230.79,3019.0,220.825,221.0258,220.5383,220.6052,3019.0
2024-03-14 13:30:00,230.86,231.7,230.85,231.7,1430.0,220.6721,221.475,220.6625,221.475,1430.0
2024-03-14 14:00:00,231.62,231.79,231.5,231.57,2517.0,221.3986,221.5611,221.2839,221.3508,2517.0
2024-03-14 14:30:00,231.6,231.85,231.48,231.54,1500.0,221.3795,221.6184,221.2647,221.3221,1500.0
2024-03-14 15:00:00,231.3,231.4,230.36,230.82,23281.0,221.0927,221.1883,220.1942,220.6339,23281.0
2024-03-14 15:30:00,230.75,231.17,230.54,231.06,20949.0,220.567,220.9684,220.3662,220.8633,20949.0
2024-03-15 09:30:00,234.91,234.97,233.87,234.12,14407.0,224.5434,224.6007,223.5493,223.7882,14407.0
2024-03-15 10:00:00,234.13,235.12,234.13,235.12,6154.0,223.7978,224.7441,223.7978,224.7441,6154.0
2024-03-15 10:30:00,234.93,235.12,234.79,234.86,3001.0,224.5625,224.7441,224.4287,224.4956,3001.0
2024-03-15 11:00:00,234.93,235.12,234.75,234.84,3079.0,224.5625,224.7441,224.3904,224.4765,3079.0
2024-03-15 11:30:00,234.82,234.84,234.55,234.71,4585.0,224.4574,224.4765,224.1993,224.3522,4585.0
2024-03-15 12:00:00,234.68,234.68,234.02,234.22,3513.0,224.3235,224.3235,223.6927,223.8838,3513.0
2024-03-15 12:30:00,234.18,234.25,233.54,233.66,3384.0,223.8456,223.9125,223.2338,223.3485,3384.0
2024-03-15 13:00:00,233.69,234.3,233.69,234.18,3805.0,223.3772,223.9603,223.3772,223.8456,3805.0
2024-03-15 13:30:00,234.28,234.55,234.13,234.55,4171.0,223.9412,224.1993,223.7978,224.1993,4171.0
2024-03-15 14:00:00,234.5,234.66,234.44,234.44,2718.0,224.1515,224.3044,224.0941,224.0941,2718.0
2024-03-15 14:30:00,234.51,234.85,234.43,234.85,3685.0,224.161,224.486,224.0846,224.486,3685.0
2024-03-15 15:00:00,234.77,234.86,234.49,234.76,4996.0,224.4096,224.4956,224.1419,224.4,4996.0
2024-03-15 15:30:00,234.73,234.89,234.6,234.74,13975.0,224.3713,224.5243,224.2471,224.3809,13975.0
2024-03-18 09:30:00,237.58,238.83,237.28,237.84,26812.0,227.0956,228.2904,226.8088,227.3441,26812.0
2024-03-18 10:00:00,237.7,238.64,237.56,238.61,8876.0,227.2103,228.1088,227.0764,228.0801,8876.0
2024-03-18 10:30:00,238.73,238.73,237.85,237.88,3893.0,228.1948,228.1948,227.3536,227.3823,3893.0
2024-03-18 11:00:00,238.0,238.6,238.0,238.59,8939.0,227.497,228.0705,227.497,228.061,8939.0
2024-03-18 11:30:00,238.52,238.62,238.08,238.42,2665.0,227.9941,228.0897,227.5735,227.8985,2665.0
2024-03-18 12:00:00,238.24,238.57,238.21,238.31,3894.0,227.7264,228.0419,227.6978,227.7933,3894.0
2024-03-18 12:30:00,238.25,238.25,237.66,237.68,2680.0,227.736,227.736,227.172,227.1911,2680.0
2024-03-18 13:00:00,237.68,238.17,237.67,238.12,1747.0,227.1911,227.6595,227.1816,227.6117,1747.0
2024-03-18 13:30:00,238.15,238.18,237.88,238.02,1000.0,227.6404,227.6691,227.3823,227.5161,1000.0
2024-03-18 14:00:00,238.27,238.49,238.26,238.37,2084.0,227.7551,227.9654,227.7455,227.8507,2084.0
2024-03-18 14:30:00,238.5,238.52,238.21,238.32,1972.0,227.975,227.9941,227.6978,227.8029,1972.0
2024-03-18 15:00:00,238.45,238.52,238.29,238.33,2977.0,227.9272,227.9941,227.7742,227.8125,2977.0
2024-03-18 15:30:00,238.28,238.76,238.17,238.76,17530.0,227.7647,228.2235,227.6595,228.2235,17530.0
2024-03-19 09:30:00,242.68,243.6,242.41,243.12,28021.0,231.9705,232.8499,231.7124,232.3911,28021.0
2024-03-19 10:00:00,243.2,244.14,243.17,243.73,22769.0,232.4675,233.3661,232.4389,232.9742,22769.0
2024-03-19 10:30:00,243.68,243.87,243.26,243.73,6763.0,232.9264,233.108,232.5249,232.9742,6763.0
2024-03-19 11:00:00,243.68,244.32,243.67,244.27,7436.0,232.9264,233.5381,232.9168,233.4903,7436.0
2024-03-19 11:30:00,244.32,244.67,244.31,244.31,6474.0,233.5381,233.8727,233.5286,233.5286,6474.0
2024-03-19 12:00:00,244.41,244.79,244.31,244.57,9331.0,233.6241,233.9874,233.5286,233.7771,9331.0
2024-03-19 12:30:00,244.73,245.06,244.69,244.83,22646.0,233.93,234.2455,233.8918,234.0256,22646.0
2024-03-19 13:00:00,244.92,245.09,244.43,244.62,8121.0,234.1116,234.2741,233.6433,233.8249,8121.0
2024-03-19 13:30:00,244.68,244.77,244.54,244.57,4566.0,233.8822,233.9683,233.7484,233.7771,4566.0
2024-03-19 14:00:00,244.52,244.52,244.08,244.14,5222.0,233.7293,233.7293,233.3087,233.3661,5222.0
2024-03-19 14:30:00,244.04,244.29,243.94,243.97,13167.0,233.2705,233.5094,233.1749,233.2036,13167.0
2024-03-19 15:00:00,244.0,244.0,243.45,243.74,9881.0,233.2322,233.2322,232.7065,232.9837,9881.0
2024-03-19 15:30:00,243.69,244.39,243.41,244.31,38768.0,232.9359,233.605,232.6683,233.5286,38768.0
2024-03-20 09:30:00,244.68,244.84,244.31,244.74,11889.0,233.8822,234.0352,233.5286,233.9396,11889.0
2024-03-20 10:00:00,245.0,245.47,245.0,245.34,2647.0,234.1881,234.6374,234.1881,234.5131,2647.0
2024-03-20 10:30:00,245.15,245.16,244.54,244.87,7175.0,234.3315,234.341,233.7484,234.0638,7175.0
2024-03-20 11:00:00,244.91,245.61,244.88,245.54,4615.0,234.1021,234.7712,234.0734,234.7043,4615.0
2024-03-20 11:30:00,245.49,245.57,245.3,245.42,2112.0,234.6565,234.733,234.4749,234.5896,2112.0
2024-03-20 12:00:00,245.37,245.74,245.37,245.68,3393.0,234.5418,234.8955,234.5418,234.8381,3393.0
2024-03-20 12:30:00,245.68,245.77,245.59,245.7,2334.0,234.8381,234.9241,234.7521,234.8572,2334.0
2024-03-20 13:00:00,245.64,245.65,245.02,245.02,2424.0,234.7999,234.8094,234.2072,234.2072,2424.0
2024-03-20 13:30:00,245.16,245.36,245.13,245.26,2877.0,234.341,234.5322,234.3124,234.4366,2877.0
2024-03-20 14:00:00,245.36,246.22,245.24,245.6,14773.0,234.5322,235.3543,234.4175,234.7616,14773.0
2024-03-20 14:30:00,245.84,246.15,245.26,246.0,10803.0,234.991,235.2874,234.4366,235.144,10803.0
2024-03-20 15:00:00,245.93,246.27,245.61,246.27,4023.0,235.0771,235.4021,234.7712,235.4021,4023.0
2024-03-20 15:30:00,246.27,246.8,245.89,246.65,14931.0,235.4021,235.9087,235.0388,235.7653,14931.0
2024-03-21 09:30:00,251.45,251.69,250.26,251.01,20181.0,240.3535,240.5829,239.216,239.9329,20181.0
2024-03-21 10:00:00,250.82,251.2,250.81,251.09,4030.0,239.7513,240.1145,239.7417,240.0094,4030.0
2024-03-21 10:30:00,251.16,251.79,251.08,251.5,5233.0,240.0763,240.6785,239.9998,240.4013,5233.0
2024-03-21 11:00:00,251.03,251.42,251.03,251.3,7021.0,239.952,240.3248,239.952,240.2101,7021.0
2024-03-21 11:30:00,251.26,251.5,251.13,251.15,5086.0,240.1719,240.4013,240.0476,240.0667,5086.0
2024-03-21 12:00:00,251.09,251.18,250.77,250.94,4726.0,240.0094,240.0954,239.7035,239.866,4726.0
2024-03-21 12:30:00,250.9,251.13,250.77,251.13,3446.0,239.8277,240.0476,239.7035,240.0476,3446.0
2024-03-21 13:00:00,251.12,251.12,250.7,250.76,3192.0,240.038,240.038,239.6366,239.6939,3192.0
2024-03-21 13:30:00,250.65,250.9,250.65,250.89,3025.0,239.5888,239.8277,239.5888,239.8182,3025.0
2024-03-21 14:00:00,250.81,250.96,250.63,250.96,5528.0,239.7417,239.8851,239.5697,239.8851,5528.0
2024-03-21 14:30:00,250.91,250.96,250.73,250.94,3492.0,239.8373,239.8851,239.6652,239.866,3492.0
2024-03-21 15:00:00,250.95,251.38,250.9,251.31,7902.0,239.8755,240.2866,239.8277,240.2196,7902.0
2024-03-21 15:30:00,251.25,251.52,250.87,251.47,27246.0,240.1623,240.4204,239.7991,240.3726,27246.0
2024-03-22 09:30:00,255.0,255.15,253.87,254.24,28116.0,243.7468,243.8902,242.6667,243.0203,28116.0
2024-03-22 10:00:00,254.3,254.78,254.3,254.53,10997.0,243.0777,243.5365,243.0777,243.2975,10997.0
2024-03-22 10:30:00,254.65,255.2,254.65,254.92,9403.0,243.4123,243.938,243.4123,243.6703,9403.0
2024-03-22 11:00:00,254.62,255.23,254.62,255.22,8086.0,243.3836,243.9667,243.3836,243.9571,8086.0
2024-03-22 11:30:00,255.2,255.2,254.46,254.56,5775.0,243.938,243.938,243.2306,243.3262,5775.0
2024-03-22 12:00:00,254.55,254.63,253.59,253.8,9125.0,243.3167,243.3931,242.399,242.5998,9125.0
2024-03-22 12:30:00,253.8,254.26,253.79,254.13,5941.0,242.5998,243.0395,242.5902,242.9152,5941.0
2024-03-22 13:00:00,254.14,254.14,253.59,253.68,6669.0,242.9248,242.9248,242.399,242.4851,6669.0
2024-03-22 13:30:00,253.68,254.09,253.68,254.09,10185.0,242.4851,242.877,242.4851,242.877,10185.0
2024-03-22 14:00:00,254.02,254.21,253.74,254.04,10628.0,242.8101,242.9917,242.5424,242.8292,10628.0
2024-03-22 14:30:00,254.11,254.33,253.97,254.33,3924.0,242.8961,243.1064,242.7623,243.1064,3924.0
2024-03-22 15:00:00,254.37,254.49,254.12,254.39,6218.0,243.1446,243.2593,242.9056,243.1637,6218.0
2024-03-22 15:30:00,254.36,254.92,254.21,254.86,20605.0,243.135,243.6703,242.9917,243.613,20605.0
2024-03-25 09:30:00,252.11,253.42,251.04,253.38,16666.0,240.9843,242.2365,239.9616,242.1983,16666.0
2024-03-25 10:00:00,253.27,253.28,251.98,252.57,4167.0,242.0932,242.1027,240.8601,241.424,4167.0
2024-03-25 10:30:00,252.38,252.47,251.88,252.0,11380.0,241.2424,241.3285,240.7645,240.8792,11380.0
2024-03-25 11:00:00,251.97,252.23,251.37,252.12,7946.0,240.8505,241.099,240.277,240.9939,7946.0
2024-03-25 11:30:00,251.9,252.29,251.89,252.29,4443.0,240.7836,241.1564,240.774,241.1564,4443.0
2024-03-25 12:00:00,252.13,252.51,252.1,252.31,4168.0,241.0035,241.3667,240.9748,241.1755,4168.0
2024-03-25 12:30:00,252.39,252.55,252.31,252.36,4124.0,241.252,241.4049,241.1755,241.2233,4124.0
2024-03-25 13:00:00,252.44,252.52,252.3,252.52,3979.0,241.2998,241.3762,241.166,241.3762,3979.0
2024-03-25 13:30:00,252.45,252.68,252.38,252.65,2516.0,241.3093,241.5292,241.2424,241.5005,2516.0
2024-03-25 14:00:00,252.61,252.81,252.56,252.8,4265.0,241.4623,241.6534,241.4145,241.6439,4265.0
2024-03-25 14:30:00,252.76,252.79,252.65,252.65,1341.0,241.6057,241.6343,241.5005,241.5005,1341.0
2024-03-25 15:00:00,252.76,253.06,252.71,253.05,4722.0,241.6057,241.8924,241.5579,241.8829,4722.0
2024-03-25 15:30:00,253.01,253.15,252.41,252.41,15982.0,241.8446,241.9784,241.2711,241.2711,15982.0
2024-03-26 09:30:00,253.89,254.31,253.4,254.0,12406.0,242.6858,243.0873,242.2174,242.7909,12406.0
2024-03-26 10:00:00,254.19,254.61,254.0,254.0,6916.0,242.9726,243.374,242.7909,242.7909,6916.0
2024-03-26 10:30:00,253.98,254.77,253.85,254.65,5802.0,242.7718,243.527,242.6476,243.4123,5802.0
2024-03-26 11:00:00,254.46,254.63,254.28,254.32,6473.0,243.2306,243.3931,243.0586,243.0968,6473.0
2024-03-26 11:30:00,254.48,254.48,254.04,254.44,3695.0,243.2498,243.2498,242.8292,243.2115,3695.0
2024-03-26 12:00:00,254.36,254.4,254.15,254.29,3625.0,243.135,243.1733,242.9343,243.0681,3625.0
2024-03-26 12:30:00,254.31,254.79,254.16,254.52,6379.0,243.0873,243.5461,242.9439,243.288,6379.0
2024-03-26 13:00:00,254.51,254.75,254.5,254.58,6142.0,243.2784,243.5078,243.2689,243.3453,6142.0
2024-03-26 13:30:00,254.56,254.65,254.42,254.57,6852.0,243.3262,243.4123,243.1924,243.3358,6852.0
2024-03-26 14:00:00,254.63,254.68,254.52,254.62,4102.0,243.3931,243.4409,243.288,243.3836,4102.0
2024-03-26 14:30:00,254.7,254.7,254.45,254.54,3425.0,243.46,243.46,243.2211,243.3071,3425.0
2024-03-26 15:00:00,254.5,254.73,254.43,254.51,8381.0,243.2689,243.4887,243.202,243.2784,8381.0
2024-03-26 15:30:00,254.5,254.5,253.39,253.72,20703.0,243.2689,243.2689,242.2079,242.5233,20703.0
2024-03-27 09:30:00,253.7,254.2,251.26,251.26,26419.0,245.2553,245.7386,242.8965,242.8965,26419.0
2024-03-27 10:00:00,251.19,251.98,250.76,251.5,10502.0,242.8288,243.5925,242.4131,243.1285,10502.0
2024-03-27 10:30:00,251.48,251.7,250.33,250.77,8719.0,243.1092,243.3218,241.9974,242.4228,8719.0
2024-03-27 11:00:00,250.78,251.47,250.74,251.14,6011.0,242.4325,243.0995,242.3938,242.7805,6011.0
2024-03-27 11:30:00,251.15,251.38,251.11,251.12,4994.0,242.7901,243.0125,242.7515,242.7611,4994.0
2024-03-27 12:00:00,251.17,251.55,251.06,251.55,2600.0,242.8095,243.1768,242.7031,243.1768,2600.0
2024-03-27 12:30:00,251.52,251.87,251.52,251.66,1536.0,243.1478,243.4862,243.1478,243.2832,1536.0
2024-03-27 13:00:00,251.57,251.99,251.5,251.81,4677.0,243.1962,243.6022,243.1285,243.4282,4677.0
2024-03-27 13:30:00,251.72,251.72,251.49,251.63,2789.0,243.3412,243.3412,243.1188,243.2542,2789.0
2024-03-27 14:00:00,251.6,251.96,251.6,251.83,4160.0,243.2252,243.5732,243.2252,243.4475,4160.0
2024-03-27 14:30:00,251.95,251.95,251.7,251.71,1250.0,243.5635,243.5635,243.3218,243.3315,1250.0
2024-03-27 15:00:00,251.81,252.06,251.72,251.87,5985.0,243.4282,243.6699,243.3412,243.4862,5985.0
2024-03-27 15:30:00,251.84,252.39,251.75,252.16,22227.0,243.4572,243.9889,243.3702,243.7665,22227.0
2024-03-28 09:30:00,251.14,252.85,251.14,251.77,7819.0,242.7805,244.4336,242.7805,243.3895,7819.0
2024-03-28 10:00:00,251.54,252.08,251.28,251.71,3891.0,243.1672,243.6892,242.9158,243.3315,3891.0
2024-03-28 10:30:00,251.52,252.07,251.51,251.69,3295.0,243.1478,243.6795,243.1382,243.3122,3295.0
2024-03-28 11:00:00,251.77,252.31,251.66,252.0,5279.0,243.3895,243.9115,243.2832,243.6119,5279.0
2024-03-28 11:30:00,252.15,252.15,251.73,251.75,1153.0,243.7569,243.7569,243.3508,243.3702,1153.0
2024-03-28 12:00:00,251.77,251.95,251.6,251.63,1993.0,243.3895,243.5635,243.2252,243.2542,1993.0
2024-03-28 12:30:00,251.39,251.87,251.39,251.66,2813.0,243.0222,243.4862,243.0222,243.2832,2813.0
2024-03-28 13:00:00,251.75,251.86,251.5,251.51,1668.0,243.3702,243.4765,243.1285,243.1382,1668.0
2024-03-28 13:30:00,251.55,251.78,251.48,251.74,1149.0,243.1768,243.3992,243.1092,243.3605,1149.0
2024-03-28 14:00:00,251.46,251.9,251.46,251.67,2274.0,243.0898,243.5152,243.0898,243.2928,2274.0
2024-03-28 14:30:00,251.81,251.86,251.51,251.86,2796.0,243.4282,243.4765,243.1382,243.4765,2796.0
2024-03-28 15:00:00,251.86,252.12,251.65,251.79,3292.0,243.4765,243.7279,243.2735,243.4088,3292.0
2024-03-28 15:30:00,251.93,251.93,251.43,251.68,13486.0,243.5442,243.5442,243.0608,243.3025,13486.0
2024-04-01 09:30:00,242.85,242.86,241.33,242.45,48969.0,234.7664,234.7761,233.297,234.3797,48969.0
2024-04-01 10:00:00,242.3,242.51,241.44,242.13,16459.0,234.2347,234.4377,233.4034,234.0704,16459.0
2024-04-01 10:30:00,242.01,242.01,241.25,241.51,19321.0,233.9544,233.9544,233.2197,233.471,19321.0
2024-04-01 11:00:00,241.41,241.96,241.26,241.6,7826.0,233.3744,233.906,233.2293,233.558,7826.0
2024-04-01 11:30:00,241.54,241.75,240.22,240.8,27302.0,233.5,233.703,232.224,232.7847,27302.0
2024-04-01 12:00:00,240.91,241.3,240.81,241.3,5368.0,232.891,233.268,232.7943,233.268,5368.0
2024-04-01 12:30:00,241.43,241.52,241.06,241.36,9468.0,233.3937,233.4807,233.036,233.326,9468.0
2024-04-01 13:00:00,241.21,241.48,241.1,241.41,8165.0,233.181,233.442,233.0747,233.3744,8165.0
2024-04-01 13:30:00,241.35,242.4,241.35,242.03,25602.0,233.3164,234.3314,233.3164,233.9737,25602.0
2024-04-01 14:00:00,242.05,242.27,241.93,242.1,6507.0,233.9931,234.2057,233.877,234.0414,6507.0
2024-04-01 14:30:00,241.92,242.32,241.78,241.82,8439.0,233.8674,234.2541,233.732,233.7707,8439.0
2024-04-01 15:00:00,241.82,242.38,241.81,242.19,16343.0,233.7707,234.3121,233.761,234.1284,16343.0
2024-04-01 15:30:00,242.27,242.54,242.04,242.08,36618.0,234.2057,234.4667,233.9834,234.0221,36618.0
2024-04-02 09:30:00,239.0,239.84,237.96,239.51,23505.0,231.0446,231.8566,230.0392,231.5376,23505.0
2024-04-02 10:00:00,239.38,240.1,239.36,239.66,10478.0,231.4119,232.108,231.3926,231.6826,10478.0
2024-04-02 10:30:00,239.58,239.66,238.81,238.81,10966.0,231.6053,231.6826,230.8609,230.8609,10966.0
2024-04-02 11:00:00,238.65,239.3,238.62,239.13,6339.0,230.7062,231.3346,230.6772,231.1702,6339.0
2024-04-02 11:30:00,239.29,239.45,238.94,239.4,6016.0,231.3249,231.4796,230.9866,231.4313,6016.0
2024-04-02 12:00:00,239.41,240.01,239.35,239.96,10733.0,231.4409,232.021,231.3829,231.9726,10733.0
2024-04-02 12:30:00,239.9,240.0,239.72,239.91,4606.0,231.9146,232.0113,231.7406,231.9243,4606.0
2024-04-02 13:00:00,239.86,239.98,239.78,239.85,4381.0,231.8759,231.992,231.7986,231.8663,4381.0
2024-04-02 13:30:00,239.92,240.24,239.91,240.0,7059.0,231.934,232.2433,231.9243,232.0113,7059.0
2024-04-02 14:00:00,240.02,240.11,239.86,239.86,4824.0,232.0306,232.1176,231.8759,231.8759,4824.0
2024-04-02 14:30:00,239.94,240.02,239.7,239.7,7338.0,231.9533,232.0306,231.7213,231.7213,7338.0
2024-04-02 15:00:00,239.87,240.08,239.83,239.86,6711.0,231.8856,232.0886,231.8469,231.8759,6711.0
2024-04-02 15:30:00,239.8,240.05,239.72,239.84,15784.0,231.8179,232.0596,231.7406,231.8566,15784.0
2024-04-03 09:30:00,239.5,240.97,239.5,240.5,16538.0,231.5279,232.949,231.5279,232.4946,16538.0
2024-04-03 10:00:00,240.89,241.74,240.89,241.54,13190.0,232.8717,233.6934,232.8717,233.5,13190.0
2024-04-03 10:30:00,241.41,241.97,241.41,241.88,4437.0,233.3744,233.9157,233.3744,233.8287,4437.0
2024-04-03 11:00:00,241.85,242.26,241.85,241.97,6963.0,233.7997,234.1961,233.7997,233.9157,6963.0
2024-04-03 11:30:00,242.02,242.19,241.77,241.91,6032.0,233.9641,234.1284,233.7224,233.8577,6032.0
2024-04-03 12:00:00,241.92,242.03,241.49,242.0,4198.0,233.8674,233.9737,233.4517,233.9447,4198.0
2024-04-03 12:30:00,242.02,242.16,241.65,242.09,4676.0,233.9641,234.0994,233.6064,234.0317,4676.0
2024-04-03 13:00:00,242.11,242.32,242.08,242.22,3753.0,234.0511,234.2541,234.0221,234.1574,3753.0
2024-04-03 13:30:00,242.24,242.44,242.22,242.27,5959.0,234.1767,234.3701,234.1574,234.2057,5959.0
2024-04-03 14:00:00,242.24,242.42,242.16,242.21,4116.0,234.1767,234.3507,234.0994,234.1477,4116.0
2024-04-03 14:30:00,242.1,242.45,242.06,242.13,7071.0,234.0414,234.3797,234.0027,234.0704,7071.0
2024-04-03 15:00:00,242.16,242.21,241.41,241.5,9256.0,234.0994,234.1477,233.3744,233.4614,9256.0
2024-04-03 15:30:00,241.47,241.73,241.39,241.65,18013.0,233.4324,233.6837,233.355,233.6064,18013.0
2024-04-04 09:30:00,243.2,243.67,243.0,243.43,11027.0,235.1048,235.5591,234.9114,235.3271,11027.0
2024-04-04 10:00:00,243.37,243.66,243.12,243.12,5245.0,235.2691,235.5495,235.0274,235.0274,5245.0
2024-04-04 10:30:00,243.29,243.29,242.71,242.81,5845.0,235.1918,235.1918,234.6311,234.7278,5845.0
2024-04-04 11:00:00,242.9,242.9,242.35,242.6,5586.0,234.8148,234.8148,234.2831,234.5247,5586.0
2024-04-04 11:30:00,242.79,243.1,242.58,243.1,7041.0,234.7084,235.0081,234.5054,235.0081,7041.0
2024-04-04 12:00:00,243.18,243.39,243.18,243.29,3769.0,235.0854,235.2884,235.0854,235.1918,3769.0
2024-04-04 12:30:00,243.32,243.42,243.14,243.19,2851.0,235.2208,235.3174,235.0468,235.0951,2851.0
2024-04-04 13:00:00,243.17,243.17,242.75,242.89,3532.0,235.0758,235.0758,234.6698,234.8051,3532.0
2024-04-04 13:30:00,242.99,243.0,242.51,242.55,6473.0,234.9018,234.9114,234.4377,234.4764,6473.0
2024-04-04 14:00:00,242.46,242.48,241.08,241.08,5598.0,234.3894,234.4087,233.0553,233.0553,5598.0
2024-04-04 14:30:00,240.83,240.83,239.67,239.75,8106.0,232.8137,232.8137,231.6923,231.7696,8106.0
2024-04-04 15:00:00,239.71,240.21,239.52,239.71,5753.0,231.7309,232.2143,231.5473,231.7309,5753.0
2024-04-04 15:30:00,239.74,239.91,239.02,239.02,17055.0,231.7599,231.9243,231.0639,231.0639,17055.0
2024-04-05 09:30:00,239.0,240.14,238.58,239.76,9050.0,231.0446,232.1466,230.6386,231.7793,9050.0
2024-04-05 10:00:00,239.75,239.89,239.48,239.53,3126.0,231.7696,231.905,231.5086,231.5569,3126.0
2024-04-05 10:30:00,239.7,240.36,239.69,240.23,5387.0,231.7213,232.3593,231.7116,232.2336,5387.0
2024-04-05 11:00:00,240.5,240.97,239.99,240.93,7628.0,232.4946,232.949,232.0016,232.9103,7628.0
2024-04-05 11:30:00,240.95,241.83,240.77,241.62,8593.0,232.9297,233.7804,232.7557,233.5774,8593.0
2024-04-05 12:00:00,241.65,241.65,241.3,241.46,4457.0,233.6064,233.6064,233.268,233.4227,4457.0
2024-04-05 12:30:00,241.51,241.77,241.26,241.63,6524.0,233.471,233.7224,233.2293,233.587,6524.0
2024-04-05 13:00:00,241.64,241.67,241.14,241.27,2633.0,233.5967,233.6257,233.1133,233.239,2633.0
2024-04-05 13:30:00,241.38,241.44,240.67,240.71,6396.0,233.3454,233.4034,232.659,232.6977,6396.0
2024-04-05 14:00:00,240.77,241.23,240.69,240.94,3237.0,232.7557,233.2003,232.6783,232.92,3237.0
2024-04-05 14:30:00,240.84,241.14,240.68,240.82,4958.0,232.8233,233.1133,232.6687,232.804,4958.0
2024-04-05 15:00:00,240.9,241.15,240.73,240.81,6069.0,232.8813,233.123,232.717,232.7943,6069.0
2024-04-05 15:30:00,240.78,241.01,240.53,240.62,17090.0,232.7653,232.9877,232.5236,232.6107,17090.0
2024-04-08 09:30:00,243.4,244.36,243.4,244.02,11455.0,235.2981,236.2262,235.2981,235.8975,11455.0
2024-04-08 10:00:00,243.87,244.3,243.32,244.3,5662.0,235.7525,236.1682,235.2208,236.1682,5662.0
2024-04-08 10:30:00,243.94,245.35,243.94,245.25,16231.0,235.8201,237.1832,235.8201,237.0865,16231.0
2024-04-08 11:00:00,245.3,245.6,244.83,245.58,15984.0,237.1349,237.4249,236.6805,237.4056,15984.0
2024-04-08 11:30:00,245.51,245.84,245.04,245.71,13971.0,237.3379,237.6569,236.8835,237.5312,13971.0
2024-04-08 12:00:00,245.82,245.82,244.43,244.56,6706.0,237.6376,237.6376,236.2938,236.4195,6706.0
2024-04-08 12:30:00,244.41,244.74,244.4,244.74,4639.0,236.2745,236.5935,236.2648,236.5935,4639.0
2024-04-08 13:00:00,244.59,244.65,244.2,244.31,5544.0,236.4485,236.5065,236.0715,236.1778,5544.0
2024-04-08 13:30:00,244.29,244.51,243.94,244.05,5204.0,236.1585,236.3712,235.8201,235.9265,5204.0
2024-04-08 14:00:00,244.25,244.42,243.99,244.4,3536.0,236.1198,236.2842,235.8685,236.2648,3536.0
2024-04-08 14:30:00,244.46,244.66,244.21,244.32,4512.0,236.3228,236.5162,236.0812,236.1875,4512.0
2024-04-08 15:00:00,244.47,244.48,244.05,244.45,6720.0,236.3325,236.3422,235.9265,236.3132,6720.0
2024-04-08 15:30:00,244.4,244.6,244.03,244.21,11727.0,236.2648,236.4582,235.9071,236.0812,11727.0
2024-04-09 09:30:00,247.86,248.47,247.28,247.58,25488.0,239.6097,240.1994,239.049,239.339,25488.0
2024-04-09 10:00:00,247.83,248.01,246.83,247.01,13755.0,239.5807,239.7547,238.6139,238.788,13755.0
2024-04-09 10:30:00,246.82,246.82,245.68,245.85,10833.0,238.6043,238.6043,237.5022,237.6666,10833.0
2024-04-09 11:00:00,245.99,246.51,245.77,246.13,8252.0,237.8019,238.3046,237.5892,237.9372,8252.0
2024-04-09 11:30:00,246.11,246.5,245.88,246.3,5905.0,237.9179,238.2949,237.6956,238.1016,5905.0
2024-04-09 12:00:00,246.11,246.38,246.07,246.2,5075.0,237.9179,238.1789,237.8792,238.0049,5075.0
2024-04-09 12:30:00,246.19,246.74,246.19,246.69,5135.0,237.9952,238.5269,237.9952,238.4786,5135.0
2024-04-09 13:00:00,246.65,246.67,246.13,246.31,3892.0,238.4399,238.4593,237.9372,238.1113,3892.0
2024-04-09 13:30:00,246.39,246.61,246.12,246.17,3270.0,238.1886,238.4013,237.9276,237.9759,3270.0
2024-04-09 14:00:00,246.08,246.43,245.97,246.24,4585.0,237.8889,238.2273,237.7826,238.0436,4585.0
2024-04-09 14:30:00,245.94,246.2,245.94,246.13,2083.0,237.7536,238.0049,237.7536,237.9372,2083.0
2024-04-09 15:00:00,246.11,246.49,245.73,246.49,7161.0,237.9179,238.2853,237.5506,238.2853,7161.0
2024-04-09 15:30:00,246.67,246.93,246.2,246.93,14986.0,238.4593,238.7106,238.0049,238.7106,14986.0
2024-04-10 09:30:00,246.0,246.12,244.06,244.67,21447.0,237.8116,237.9276,235.9361,236.5258,21447.0
2024-04-10 10:00:00,244.28,245.1,243.86,244.78,10299.0,236.1488,236.9415,235.7428,236.6322,10299.0
2024-04-10 10:30:00,244.85,245.35,244.8,245.04,4029.0,236.6999,237.1832,236.6515,236.8835,4029.0
2024-04-10 11:00:00,245.03,245.03,244.65,244.87,5648.0,236.8739,236.8739,236.5065,236.7192,5648.0
2024-04-10 11:30:00,244.87,244.87,244.42,244.54,3389.0,236.7192,236.7192,236.2842,236.4002,3389.0
2024-04-10 12:00:00,244.61,245.12,244.57,244.98,5734.0,236.4678,236.9609,236.4292,236.8255,5734.0
2024-04-10 12:30:00,245.11,245.49,245.03,245.49,3677.0,236.9512,237.3185,236.8739,237.3185,3677.0
2024-04-10 13:00:00,245.56,245.56,244.52,245.25,5951.0,237.3862,237.3862,236.3808,237.0865,5951.0
2024-04-10 13:30:00,245.0,245.04,244.34,244.86,5294.0,236.8449,236.8835,236.2068,236.7095,5294.0
2024-04-10 14:00:00,244.66,244.76,244.1,244.1,3958.0,236.5162,236.6128,235.9748,235.9748,3958.0
2024-04-10 14:30:00,244.33,244.72,243.97,244.08,6846.0,236.1972,236.5742,235.8491,235.9555,6846.0
2024-04-10 15:00:00,243.95,244.75,243.86,244.72,3816.0,235.8298,236.6032,235.7428,236.5742,3816.0
2024-04-10 15:30:00,244.58,244.83,244.22,244.69,16772.0,236.4388,236.6805,236.0908,236.5452,16772.0
2024-04-11 09:30:00,246.5,246.89,245.86,246.11,5259.0,238.2949,238.6719,237.6762,237.9179,5259.0
2024-04-11 10:00:00,245.92,245.92,244.47,244.48,2383.0,237.7342,237.7342,236.3325,236.3422,2383.0
2024-04-11 10:30:00,244.47,245.2,244.47,245.2,2165.0,236.3325,237.0382,236.3325,237.0382,2165.0
2024-04-11 11:00:00,245.29,245.65,245.27,245.54,2114.0,237.1252,237.4732,237.1059,237.3669,2114.0
2024-04-11 11:30:00,245.58,246.11,245.57,246.11,2972.0,237.4056,237.9179,237.3959,237.9179,2972.0
2024-04-11 12:00:00,246.51,246.51,245.66,245.66,3811.0,238.3046,238.3046,237.4829,237.4829,3811.0
2024-04-11 12:30:00,245.86,246.18,245.72,246.11,3035.0,237.6762,237.9856,237.5409,237.9179,3035.0
2024-04-11 13:00:00,246.03,246.85,246.0,246.67,20421.0,237.8406,238.6333,237.8116,238.4593,20421.0
2024-04-11 13:30:00,246.68,246.68,246.39,246.56,2504.0,238.4689,238.4689,238.1886,238.3529,2504.0
2024-04-11 14:00:00,246.66,247.1,246.53,246.8,12036.0,238.4496,238.875,238.3239,238.5849,12036.0
2024-04-11 14:30:00,246.8,247.16,246.8,247.11,10143.0,238.5849,238.933,238.5849,238.8846,10143.0
2024-04-11 15:00:00,246.97,247.13,246.82,246.9,2597.0,238.7493,238.904,238.6043,238.6816,2597.0
2024-04-11 15:30:00,247.04,247.08,246.78,246.85,15437.0,238.817,238.8556,238.5656,238.6333,15437.0
2024-04-12 09:30:00,245.01,245.27,243.1,244.77,26917.0,236.8545,237.1059,235.0081,236.6225,26917.0
2024-04-12 10:00:00,244.74,244.77,243.45,243.95,4672.0,236.5935,236.6225,235.3465,235.8298,4672.0
2024-04-12 10:30:00,244.19,244.23,243.5,243.82,4785.0,236.0618,236.1005,235.3948,235.7041,4785.0
2024-04-12 11:00:00,243.76,243.83,243.36,243.52,2686.0,235.6461,235.7138,235.2594,235.4141,2686.0
2024-04-12 11:30:00,244.03,244.48,243.88,244.12,4740.0,235.9071,236.3422,235.7621,235.9941,4740.0
2024-04-12 12:00:00,244.14,244.25,243.86,243.87,4404.0,236.0135,236.1198,235.7428,235.7525,4404.0
2024-04-12 12:30:00,243.82,243.82,243.29,243.41,3075.0,235.7041,235.7041,235.1918,235.3078,3075.0
2024-04-12 13:00:00,243.41,243.57,243.13,243.13,3420.0,235.3078,235.4625,235.0371,235.0371,3420.0
2024-04-12 13:30:00,243.02,243.36,242.69,243.11,4669.0,234.9308,235.2594,234.6117,235.0178,4669.0
2024-04-12 14:00:00,243.08,243.47,243.01,243.32,3195.0,234.9888,235.3658,234.9211,235.2208,3195.0
2024-04-12 14:30:00,243.25,243.26,242.91,243.07,2481.0,235.1531,235.1628,234.8244,234.9791,2481.0
2024-04-12 15:00:00,243.0,243.09,242.63,242.75,9599.0,234.9114,234.9984,234.5537,234.6698,9599.0
2024-04-12 15:30:00,242.84,243.12,242.73,242.83,15298.0,234.7568,235.0274,234.6504,234.7471,15298.0
2024-04-15 09:30:00,245.71,246.07,244.9,245.25,7444.0,237.5312,237.8792,236.7482,237.0865,7444.0
2024-04-15 10:00:00,245.32,245.45,243.91,244.1,7773.0,237.1542,237.2799,235.7911,235.9748,7773.0
2024-04-15 10:30:00,244.46,244.47,244.0,244.13,1247.0,236.3228,236.3325,235.8781,236.0038,1247.0
2024-04-15 11:00:00,243.98,243.98,243.31,243.53,2709.0,235.8588,235.8588,235.2111,235.4238,2709.0
2024-04-15 11:30:00,243.72,244.5,243.71,244.28,2058.0,235.6075,236.3615,235.5978,236.1488,2058.0
2024-04-15 12:00:00,244.47,244.63,243.51,243.69,2877.0,236.3325,236.4872,235.4045,235.5785,2877.0
2024-04-15 12:30:00,243.69,243.69,243.35,243.39,3198.0,235.5785,235.5785,235.2498,235.2884,3198.0
2024-04-15 13:00:00,243.3,243.52,242.24,242.37,1296.0,235.2014,235.4141,234.1767,234.3024,1296.0
2024-04-15 13:30:00,242.06,242.22,241.52,242.21,3795.0,234.0027,234.1574,233.4807,234.1477,3795.0
2024-04-15 14:00:00,242.09,242.09,241.43,241.68,3527.0,234.0317,234.0317,233.3937,233.6354,3527.0
2024-04-15 14:30:00,242.19,242.2,241.43,241.65,4463.0,234.1284,234.1381,233.3937,233.6064,4463.0
2024-04-15 15:00:00,241.6,241.66,241.33,241.46,4150.0,233.558,233.616,233.297,233.4227,4150.0
2024-04-15 15:30:00,241.45,241.9,241.45,241.67,17367.0,233.413,233.848,233.413,233.6257,17367.0
2024-04-16 09:30:00,236.29,236.53,234.64,235.52,25873.0,228.4248,228.6568,226.8297,227.6804,25873.0
2024-04-16 10:00:00,235.58,236.98,235.29,236.17,9307.0,227.7384,229.0918,227.4581,228.3088,9307.0
2024-04-16 10:30:00,236.38,236.63,235.81,236.01,9027.0,228.5118,228.7535,227.9608,228.1541,9027.0
2024-04-16 11:00:00,236.0,236.42,235.88,236.3,4727.0,228.1444,228.5505,228.0284,228.4344,4727.0
2024-04-16 11:30:00,236.33,236.61,236.23,236.38,7770.0,228.4634,228.7341,228.3668,228.5118,7770.0
2024-04-16 12:00:00,236.24,236.81,236.07,236.56,6539.0,228.3764,228.9275,228.2121,228.6858,6539.0
2024-04-16 12:30:00,236.72,237.0,236.56,236.95,1948.0,228.8405,229.1111,228.6858,229.0628,1948.0
2024-04-16 13:00:00,236.9,237.08,236.71,236.71,2302.0,229.0145,229.1885,228.8308,228.8308,2302.0
2024-04-16 13:30:00,236.6,236.7,236.02,236.58,5973.0,228.7245,228.8211,228.1638,228.7051,5973.0
2024-04-16 14:00:00,236.56,237.37,236.39,236.55,11692.0,228.6858,229.4688,228.5215,228.6761,11692.0
2024-04-16 14:30:00,236.83,237.24,236.83,237.16,3456.0,228.9468,229.3432,228.9468,229.2658,3456.0
2024-04-16 15:00:00,237.06,237.22,236.88,237.09,7306.0,229.1692,229.3238,228.9951,229.1982,7306.0
2024-04-16 15:30:00,237.06,237.06,236.41,236.52,22511.0,229.1692,229.1692,228.5408,228.6471,22511.0
2024-04-17 09:30:00,234.53,235.29,234.17,234.91,15432.0,226.7234,227.4581,226.3753,227.0907,15432.0
2024-04-17 10:00:00,234.91,234.91,233.57,234.34,14910.0,227.0907,227.0907,225.7953,226.5397,14910.0
2024-04-17 10:30:00,234.27,234.41,233.63,233.96,9926.0,226.472,226.6074,225.8533,226.1723,9926.0
2024-04-17 11:00:00,234.2,234.51,234.09,234.28,9564.0,226.4043,226.704,226.298,226.4817,9564.0
2024-04-17 11:30:00,234.26,234.5,233.69,234.29,7216.0,226.4624,226.6944,225.9113,226.4914,7216.0
2024-04-17 12:00:00,234.34,234.34,233.73,234.0,8015.0,226.5397,226.5397,225.95,226.211,8015.0
2024-04-17 12:30:00,233.81,233.85,233.01,233.4,10285.0,226.0273,226.066,225.254,225.631,10285.0
2024-04-17 13:00:00,233.52,234.24,233.41,233.89,7018.0,225.747,226.443,225.6406,226.1047,7018.0
2024-04-17 13:30:00,234.13,234.38,233.88,234.38,4687.0,226.3367,226.5784,226.095,226.5784,4687.0
2024-04-17 14:00:00,234.39,234.58,234.25,234.31,5008.0,226.588,226.7717,226.4527,226.5107,5008.0
2024-04-17 14:30:00,234.35,234.99,234.06,234.06,4927.0,226.5494,227.1681,226.269,226.269,4927.0
2024-04-17 15:00:00,233.96,234.17,233.69,233.93,14304.0,226.1723,226.3753,225.9113,226.1433,14304.0
2024-04-17 15:30:00,234.04,234.38,233.78,233.96,26126.0,226.2497,226.5784,225.9983,226.1723,26126.0
2024-04-18 09:30:00,233.73,233.73,232.66,233.01,11190.0,225.95,225.95,224.9156,225.254,11190.0
2024-04-18 10:00:00,233.12,233.36,232.98,233.24,5656.0,225.3603,225.5923,225.225,225.4763,5656.0
2024-04-18 10:30:00,233.33,233.74,233.33,233.41,3533.0,225.5633,225.9597,225.5633,225.6406,3533.0
2024-04-18 11:00:00,233.48,234.11,233.47,233.83,4078.0,225.7083,226.3173,225.6986,226.0467,4078.0
2024-04-18 11:30:00,233.62,233.91,233.44,233.76,3491.0,225.8437,226.124,225.6696,225.979,3491.0
2024-04-18 12:00:00,233.75,233.75,233.22,233.54,6218.0,225.9693,225.9693,225.457,225.7663,6218.0
2024-04-18 12:30:00,233.47,233.47,232.54,232.69,4412.0,225.6986,225.6986,224.7996,224.9446,4412.0
2024-04-18 13:00:00,232.64,232.7,231.82,232.09,7159.0,224.8963,224.9543,224.1036,224.3646,7159.0
2024-04-18 13:30:00,232.18,232.18,231.73,231.99,3940.0,224.4516,224.4516,224.0166,224.2679,3940.0
2024-04-18 14:00:00,232.0,232.54,231.77,232.03,4848.0,224.2776,224.7996,224.0552,224.3066,4848.0
2024-04-18 14:30:00,232.07,232.25,231.76,231.94,4265.0,224.3452,224.5193,224.0456,224.2196,4265.0
2024-04-18 15:00:00,231.97,232.43,231.71,231.96,5922.0,224.2486,224.6933,223.9972,224.2389,5922.0
2024-04-18 15:30:00,231.91,232.01,231.69,231.76,23655.0,224.1906,224.2872,223.9779,224.0456,23655.0
2024-04-19 09:30:00,229.5,229.79,228.1,228.71,36721.0,221.8608,222.1411,220.5074,221.0971,36721.0
2024-04-19 10:00:00,228.71,229.27,227.78,228.2,19679.0,221.0971,221.6385,220.198,220.6041,19679.0
2024-04-19 10:30:00,228.53,229.1,227.93,228.51,21681.0,220.9231,221.4741,220.3431,220.9037,21681.0
2024-04-19 11:00:00,228.45,228.64,228.02,228.48,5261.0,220.8457,221.0294,220.4301,220.8747,5261.0
2024-04-19 11:30:00,228.6,228.78,228.35,228.41,10896.0,220.9908,221.1648,220.7491,220.8071,10896.0
2024-04-19 12:00:00,228.37,228.5,227.5,227.5,13673.0,220.7684,220.8941,219.9274,219.9274,13673.0
2024-04-19 12:30:00,227.5,228.2,227.38,228.18,9204.0,219.9274,220.6041,219.8114,220.5847,9204.0
2024-04-19 13:00:00,228.3,228.6,228.15,228.4,7693.0,220.7007,220.9908,220.5557,220.7974,7693.0
2024-04-19 13:30:00,228.34,228.87,228.24,228.51,7687.0,220.7394,221.2518,220.6427,220.9037,7687.0
2024-04-19 14:00:00,228.51,228.51,228.01,228.16,8748.0,220.9037,220.9037,220.4204,220.5654,8748.0
2024-04-19 14:30:00,228.17,228.3,227.61,228.12,8231.0,220.5751,220.7007,220.0337,220.5267,8231.0
2024-04-19 15:00:00,228.02,228.85,228.0,228.73,14404.0,220.4301,221.2324,220.4107,221.1164,14404.0
2024-04-19 15:30:00,228.74,229.04,228.29,228.69,32871.0,221.1261,221.4161,220.6911,221.0778,32871.0
2024-04-22 09:30:00,228.18,228.75,227.88,228.48,17852.0,220.5847,221.1358,220.2947,220.8747,17852.0
2024-04-22 10:00:00,228.62,229.2,228.19,228.35,21964.0,221.0101,221.5708,220.5944,220.7491,21964.0
2024-04-22 10:30:00,228.38,228.99,228.36,228.63,10091.0,220.7781,221.3678,220.7587,221.0198,10091.0
2024-04-22 11:00:00,228.64,228.64,228.3,228.51,12589.0,221.0294,221.0294,220.7007,220.9037,12589.0
2024-04-22 11:30:00,228.59,229.35,228.5,229.21,13551.0,220.9811,221.7158,220.8941,221.5804,13551.0
2024-04-22 12:00:00,229.29,229.82,229.23,229.63,11552.0,221.6578,222.1701,221.5998,221.9865,11552.0
2024-04-22 12:30:00,229.72,229.81,229.47,229.73,8565.0,222.0735,222.1605,221.8318,222.0831,8565.0
2024-04-22 13:00:00,229.8,230.29,229.73,230.29,7868.0,222.1508,222.6245,222.0831,222.6245,7868.0
2024-04-22 13:30:00,230.28,230.81,230.26,230.79,7615.0,222.6148,223.1272,222.5955,223.1079,7615.0
2024-04-22 14:00:00,230.84,231.14,230.78,231.1,11027.0,223.1562,223.4462,223.0982,223.4075,11027.0
2024-04-22 14:30:00,231.14,231.16,230.27,230.82,26307.0,223.4462,223.4655,222.6052,223.1369,26307.0
2024-04-22 15:00:00,230.84,230.88,230.32,230.52,13063.0,223.1562,223.1949,222.6535,222.8468,13063.0
2024-04-22 15:30:00,230.47,230.47,229.93,230.13,38204.0,222.7985,222.7985,222.2765,222.4698,38204.0
2024-04-23 09:30:00,228.1,229.16,227.82,228.68,23811.0,220.5074,221.5321,220.2367,221.0681,23811.0
2024-04-23 10:00:00,228.65,229.29,228.33,229.29,15757.0,221.0391,221.6578,220.7297,221.6578,15757.0
2024-04-23 10:30:00,229.45,229.95,229.27,229.66,18192.0,221.8125,222.2958,221.6385,222.0155,18192.0
2024-04-23 11:00:00,229.76,230.25,229.52,229.94,7854.0,222.1121,222.5858,221.8801,222.2861,7854.0
2024-04-23 11:30:00,229.99,230.08,229.73,229.81,7093.0,222.3345,222.4215,222.0831,222.1605,7093.0
2024-04-23 12:00:00,229.76,230.43,229.7,230.43,6715.0,222.1121,222.7598,222.0541,222.7598,6715.0
2024-04-23 12:30:00,230.31,230.56,230.26,230.35,7202.0,222.6438,222.8855,222.5955,222.6825,7202.0
2024-04-23 13:00:00,230.35,230.65,230.23,230.26,4658.0,222.6825,222.9725,222.5665,222.5955,4658.0
2024-04-23 13:30:00,230.23,230.44,229.94,230.43,5771.0,222.5665,222.7695,222.2861,222.7598,5771.0
2024-04-23 14:00:00,230.43,230.62,230.23,230.34,6497.0,222.7598,222.9435,222.5665,222.6728,6497.0
2024-04-23 14:30:00,230.24,230.45,230.15,230.29,6519.0,222.5762,222.7792,222.4892,222.6245,6519.0
2024-04-23 15:00:00,230.23,230.29,230.05,230.09,6074.0,222.5665,222.6245,222.3925,222.4312,6074.0
2024-04-23 15:30:00,230.07,230.61,230.07,230.39,38665.0,222.4118,222.9338,222.4118,222.7212,38665.0
2024-04-24 09:30:00,232.85,233.99,232.58,233.61,17497.0,225.0993,226.2013,224.8383,225.834,17497.0
2024-04-24 10:00:00,233.4,233.95,233.32,233.71,7383.0,225.631,226.1627,225.5536,225.9307,7383.0
2024-04-24 10:30:00,233.77,233.77,232.72,232.81,5258.0,225.9887,225.9887,224.9736,225.0606,5258.0
2024-04-24 11:00:00,232.88,232.89,232.38,232.51,6200.0,225.1283,225.138,224.6449,224.7706,6200.0
2024-04-24 11:30:00,232.49,232.71,232.0,232.05,3915.0,224.7513,224.9639,224.2776,224.3259,3915.0
2024-04-24 12:00:00,232.05,232.12,231.83,232.01,3378.0,224.3259,224.3936,224.1132,224.2872,3378.0
2024-04-24 12:30:00,232.07,232.48,231.97,232.48,3369.0,224.3452,224.7416,224.2486,224.7416,3369.0
2024-04-24 13:00:00,232.51,232.82,232.47,232.77,3108.0,224.7706,225.0703,224.7319,225.0219,3108.0
2024-04-24 13:30:00,232.78,233.14,232.72,233.0,4046.0,225.0316,225.3796,224.9736,225.2443,4046.0
2024-04-24 14:00:00,232.99,233.02,232.63,232.63,2630.0,225.2346,225.2636,224.8866,224.8866,2630.0
2024-04-24 14:30:00,232.59,232.75,232.38,232.38,2536.0,224.8479,225.0026,224.6449,224.6449,2536.0
2024-04-24 15:00:00,232.41,232.77,232.28,232.64,5549.0,224.6739,225.0219,224.5483,224.8963,5549.0
2024-04-24 15:30:00,232.67,233.03,232.56,232.85,19920.0,224.9253,225.2733,224.8189,225.0993,19920.0
2024-04-25 09:30:00,223.0,223.84,222.38,222.84,26998.0,215.5772,216.3892,214.9778,215.4225,26998.0
2024-04-25 10:00:00,222.81,224.35,222.6,223.84,13913.0,215.3935,216.8822,215.1905,216.3892,13913.0
2024-04-25 10:30:00,223.84,224.54,223.5,224.05,10738.0,216.3892,217.0659,216.0605,216.5922,10738.0
2024-04-25 11:00:00,223.77,224.5,223.77,224.26,9455.0,216.3215,217.0272,216.3215,216.7952,9455.0
2024-04-25 11:30:00,224.38,224.69,224.0,224.69,6853.0,216.9112,217.2109,216.5439,217.2109,6853.0
2024-04-25 12:00:00,224.91,224.99,224.56,224.82,3104.0,217.4236,217.5009,217.0852,217.3366,3104.0
2024-04-25 12:30:00,224.84,225.28,224.67,225.11,8565.0,217.3559,217.7813,217.1916,217.6169,8565.0
2024-04-25 13:00:00,225.07,225.34,224.76,224.98,12424.0,217.5783,217.8393,217.2786,217.4912,12424.0
2024-04-25 13:30:00,224.98,225.49,224.98,225.19,5033.0,217.4912,217.9843,217.4912,217.6943,5033.0
2024-04-25 14:00:00,225.19,225.44,225.0,225.0,8302.0,217.6943,217.9359,217.5106,217.5106,8302.0
2024-04-25 14:30:00,224.95,225.08,224.61,224.7,4584.0,217.4622,217.5879,217.1336,217.2206,4584.0
2024-04-25 15:00:00,224.88,225.35,224.8,225.21,9081.0,217.3946,217.8489,217.3172,217.7136,9081.0
2024-04-25 15:30:00,225.29,225.33,224.72,225.25,25358.0,217.7909,217.8296,217.2399,217.7523,25358.0
2024-04-26 09:30:00,225.0,226.27,224.57,225.94,14325.0,217.5106,218.7383,217.0949,218.4193,14325.0
2024-04-26 10:00:00,225.85,226.25,225.85,225.97,7574.0,218.3323,218.719,218.3323,218.4483,7574.0
2024-04-26 10:30:00,225.62,225.96,225.39,225.68,5290.0,218.1099,218.4386,217.8876,218.1679,5290.0
2024-04-26 11:00:00,225.89,225.94,225.54,225.68,4331.0,218.371,218.4193,218.0326,218.1679,4331.0
2024-04-26 11:30:00,225.88,226.28,225.67,226.18,5381.0,218.3613,218.748,218.1583,218.6513,5381.0
2024-04-26 12:00:00,226.08,226.72,226.05,226.72,3753.0,218.5546,219.1733,218.5256,219.1733,3753.0
2024-04-26 12:30:00,226.7,226.86,226.57,226.6,1954.0,219.154,219.3087,219.0283,219.0573,1954.0
2024-04-26 13:00:00,226.6,226.78,226.42,226.62,2484.0,219.0573,219.2313,218.8833,219.0767,2484.0
2024-04-26 13:30:00,226.38,226.6,226.31,226.59,1610.0,218.8446,219.0573,218.777,219.0477,1610.0
2024-04-26 14:00:00,226.4,226.49,226.24,226.27,2785.0,218.864,218.951,218.7093,218.7383,2785.0
2024-04-26 14:30:00,226.18,226.64,226.13,226.54,5209.0,218.6513,219.096,218.603,218.9993,5209.0
2024-04-26 15:00:00,226.7,226.79,226.54,226.61,8278.0,219.154,219.241,218.9993,219.067,8278.0
2024-04-26 15:30:00,226.54,226.98,226.54,226.67,26651.0,218.9993,219.4247,218.9993,219.125,26651.0
2024-04-29 09:30:00,228.0,228.45,227.22,227.73,12861.0,220.4107,220.8457,219.6567,220.1497,12861.0
2024-04-29 10:00:00,227.65,228.24,227.64,228.12,7919.0,220.0724,220.6427,220.0627,220.5267,7919.0
2024-04-29 10:30:00,228.24,228.25,227.85,227.95,7919.0,220.6427,220.6524,220.2657,220.3624,7919.0
2024-04-29 11:00:00,227.86,228.06,227.77,227.95,5927.0,220.2754,220.4687,220.1884,220.3624,5927.0
2024-04-29 11:30:00,228.0,228.19,227.67,228.19,4188.0,220.4107,220.5944,220.0917,220.5944,4188.0
2024-04-29 12:00:00,228.05,228.11,227.48,227.61,7984.0,220.4591,220.5171,219.908,220.0337,7984.0
2024-04-29 12:30:00,227.58,227.66,227.18,227.52,6133.0,220.0047,220.082,219.618,219.9467,6133.0
2024-04-29 13:00:00,227.68,228.19,227.68,228.16,2140.0,220.1014,220.5944,220.1014,220.5654,2140.0
2024-04-29 13:30:00,227.98,228.13,227.83,228.07,5137.0,220.3914,220.5364,220.2464,220.4784,5137.0
2024-04-29 14:00:00,228.04,228.16,227.97,228.01,6493.0,220.4494,220.5654,220.3817,220.4204,6493.0
2024-04-29 14:30:00,228.01,228.02,227.75,227.83,8326.0,220.4204,220.4301,220.169,220.2464,8326.0
2024-04-29 15:00:00,227.79,227.85,227.43,227.63,5869.0,220.2077,220.2657,219.8597,220.053,5869.0
2024-04-29 15:30:00,227.72,228.03,227.43,227.99,10659.0,220.14,220.4397,219.8597,220.4011,10659.0
2024-04-30 09:30:00,229.94,229.94,228.51,228.57,24799.0,222.2861,222.2861,220.9037,220.9618,24799.0
2024-04-30 10:00:00,228.54,228.61,227.86,227.87,15594.0,220.9328,221.0004,220.2754,220.2851,15594.0
2024-04-30 10:30:00,227.79,228.22,227.73,227.89,10001.0,220.2077,220.6234,220.1497,220.3044,10001.0
2024-04-30 11:00:00,227.79,227.96,227.07,227.37,5243.0,220.2077,220.3721,219.5117,219.8017,5243.0
2024-04-30 11:30:00,227.19,227.54,227.0,227.25,3539.0,219.6277,219.966,219.444,219.6857,3539.0
2024-04-30 12:00:00,227.05,227.47,227.04,227.28,925.0,219.4923,219.8984,219.4827,219.7147,925.0
2024-04-30 12:30:00,227.62,227.62,227.27,227.58,6440.0,220.0434,220.0434,219.705,220.0047,6440.0
2024-04-30 13:00:00,227.5,227.71,227.34,227.64,2226.0,219.9274,220.1304,219.7727,220.0627,2226.0
2024-04-30 13:30:00,227.54,227.8,227.54,227.79,1292.0,219.966,220.2174,219.966,220.2077,1292.0
2024-04-30 14:00:00,227.93,228.24,227.54,228.24,7963.0,220.3431,220.6427,219.966,220.6427,7963.0
2024-04-30 14:30:00,228.26,228.47,227.51,227.62,15806.0,220.6621,220.8651,219.937,220.0434,15806.0
2024-04-30 15:00:00,227.76,228.07,227.44,228.07,10718.0,220.1787,220.4784,219.8694,220.4784,10718.0
2024-04-30 15:30:00,228.0,228.25,227.23,227.23,52892.0,220.4107,220.6524,219.6664,219.6664,52892.0
2024-05-01 09:30:00,228.33,228.33,227.28,227.28,8472.0,220.7297,220.7297,219.7147,219.7147,8472.0
2024-05-01 10:00:00,228.1,228.1,227.56,228.05,4239.0,220.5074,220.5074,219.9854,220.4591,4239.0
2024-05-01 10:30:00,228.09,228.29,227.6,228.29,3323.0,220.4977,220.6911,220.024,220.6911,3323.0
2024-05-01 11:00:00,228.29,228.29,227.83,228.0,3652.0,220.6911,220.6911,220.2464,220.4107,3652.0
2024-05-01 11:30:00,228.11,228.2,227.4,227.4,5978.0,220.5171,220.6041,219.8307,219.8307,5978.0
2024-05-01 12:00:00,227.55,227.76,227.4,227.51,3345.0,219.9757,220.1787,219.8307,219.937,3345.0
2024-05-01 12:30:00,227.56,227.58,227.29,227.33,2240.0,219.9854,220.0047,219.7244,219.763,2240.0
2024-05-01 13:00:00,227.31,227.5,227.17,227.5,1320.0,219.7437,219.9274,219.6084,219.9274,1320.0
2024-05-01 13:30:00,227.43,227.43,226.86,227.09,4050.0,219.8597,219.8597,219.3087,219.531,4050.0
2024-05-01 14:00:00,227.05,227.35,226.72,227.1,9743.0,219.4923,219.7824,219.1733,219.5407,9743.0
2024-05-01 14:30:00,227.21,228.52,226.56,228.36,28957.0,219.647,220.9134,219.0187,220.7587,28957.0
2024-05-01 15:00:00,228.47,228.84,227.86,228.58,22490.0,220.8651,221.2228,220.2754,220.9714,22490.0
2024-05-01 15:30:00,228.34,228.4,226.84,226.95,15073.0,220.7394,220.7974,219.2893,219.3957,15073.0
2024-05-02 09:30:00,230.3,230.49,229.7,230.11,11120.0,222.6342,222.8178,222.0541,222.4505,11120.0
2024-05-02 10:00:00,229.96,230.71,229.37,230.4,7140.0,222.3055,223.0305,221.7351,222.7308,7140.0
2024-05-02 10:30:00,230.34,230.61,229.8,230.25,5808.0,222.6728,222.9338,222.1508,222.5858,5808.0
2024-05-02 11:00:00,230.23,230.32,230.0,230.09,3731.0,222.5665,222.6535,222.3442,222.4312,3731.0
2024-05-02 11:30:00,230.03,230.49,229.88,230.35,12811.0,222.3732,222.8178,222.2281,222.6825,12811.0
2024-05-02 12:00:00,230.34,230.35,229.78,230.24,3341.0,222.6728,222.6825,222.1315,222.5762,3341.0
2024-05-02 12:30:00,230.22,230.3,229.87,230.28,3316.0,222.5568,222.6342,222.2185,222.6148,3316.0
2024-05-02 13:00:00,230.25,230.97,230.25,230.95,4919.0,222.5858,223.2819,222.5858,223.2625,4919.0
2024-05-02 13:30:00,231.0,231.15,230.81,231.05,6010.0,223.3109,223.4559,223.1272,223.3592,6010.0
2024-05-02 14:00:00,231.07,231.29,230.84,231.14,12284.0,223.3785,223.5912,223.1562,223.4462,12284.0
2024-05-02 14:30:00,231.12,231.41,231.08,231.22,9601.0,223.4269,223.7072,223.3882,223.5235,9601.0
2024-05-02 15:00:00,231.14,231.3,230.92,231.22,9329.0,223.4462,223.6009,223.2335,223.5235,9329.0
2024-05-02 15:30:00,231.21,231.21,230.6,230.84,18879.0,223.5139,223.5139,222.9242,223.1562,18879.0
2024-05-03 09:30:00,232.06,233.35,232.06,232.35,13292.0,224.3356,225.5826,224.3356,224.6159,13292.0
2024-05-03 10:00:00,232.71,232.72,231.43,231.74,5595.0,224.9639,224.9736,223.7266,224.0262,5595.0
2024-05-03 10:30:00,231.74,231.85,231.54,231.54,2838.0,224.0262,224.1326,223.8329,223.8329,2838.0
2024-05-03 11:00:00,231.36,231.98,231.35,231.77,2706.0,223.6589,224.2582,223.6492,224.0552,2706.0
2024-05-03 11:30:00,231.79,232.84,231.79,232.81,5646.0,224.0746,225.0896,224.0746,225.0606,5646.0
2024-05-03 12:00:00,232.75,232.85,232.56,232.8,2796.0,225.0026,225.0993,224.8189,225.051,2796.0
2024-05-03 12:30:00,232.6,233.03,232.6,232.82,1404.0,224.8576,225.2733,224.8576,225.0703,1404.0
2024-05-03 13:00:00,232.82,232.82,232.33,232.34,7826.0,225.0703,225.0703,224.5966,224.6063,7826.0
2024-05-03 13:30:00,232.34,232.68,232.34,232.61,1977.0,224.6063,224.9349,224.6063,224.8673,1977.0
2024-05-03 14:00:00,232.56,232.89,232.56,232.88,3243.0,224.8189,225.138,224.8189,225.1283,3243.0
2024-05-03 14:30:00,232.86,232.94,232.66,232.7,3133.0,225.109,225.1863,224.9156,224.9543,3133.0
2024-05-03 15:00:00,232.67,232.78,232.52,232.7,4833.0,224.9253,225.0316,224.7803,224.9543,4833.0
2024-05-03 15:30:00,232.63,233.04,232.55,232.86,11624.0,224.8866,225.283,224.8093,225.109,11624.0
2024-05-06 09:30:00,233.62,234.72,233.57,234.53,11426.0,225.8437,226.907,225.7953,226.7234,11426.0
2024-05-06 10:00:00,234.6,234.98,234.53,234.88,2949.0,226.791,227.1584,226.7234,227.0617,2949.0
2024-05-06 10:30:00,234.77,234.9,234.6,234.84,3497.0,226.9554,227.081,226.791,227.023,3497.0
2024-05-06 11:00:00,234.84,234.92,234.62,234.88,7511.0,227.023,227.1004,226.8104,227.0617,7511.0
2024-05-06 11:30:00,234.92,235.11,234.66,234.72,5155.0,227.1004,227.2841,226.849,226.907,5155.0
2024-05-06 12:00:00,234.7,234.99,234.48,234.86,9383.0,226.8877,227.1681,226.675,227.0424,9383.0
2024-05-06 12:30:00,235.13,235.31,234.84,235.31,3203.0,227.3034,227.4774,227.023,227.4774,3203.0
2024-05-06 13:00:00,235.3,235.33,234.98,235.19,2739.0,227.4677,227.4967,227.1584,227.3614,2739.0
2024-05-06 13:30:00,235.19,235.29,235.07,235.09,4213.0,227.3614,227.4581,227.2454,227.2647,4213.0
2024-05-06 14:00:00,235.17,235.26,234.93,235.18,4642.0,227.3421,227.4291,227.1101,227.3517,4642.0
2024-05-06 14:30:00,235.15,235.39,235.15,235.22,6076.0,227.3227,227.5547,227.3227,227.3904,6076.0
2024-05-06 15:00:00,235.08,235.27,235.08,235.15,3650.0,227.2551,227.4387,227.2551,227.3227,3650.0
2024-05-06 15:30:00,235.13,235.68,235.0,235.68,23277.0,227.3034,227.8351,227.1777,227.8351,23277.0
2024-05-07 09:30:00,233.28,233.28,232.2,232.24,21402.0,225.515,225.515,224.4709,224.5096,21402.0
2024-05-07 10:00:00,232.26,232.65,232.0,232.03,12310.0,224.5289,224.9059,224.2776,224.3066,12310.0
2024-05-07 10:30:00,232.01,232.3,231.81,232.08,5141.0,224.2872,224.5676,224.0939,224.3549,5141.0
2024-05-07 11:00:00,232.09,232.18,231.52,231.58,7952.0,224.3646,224.4516,223.8136,223.8716,7952.0
2024-05-07 11:30:00,231.84,232.01,231.6,231.84,5077.0,224.1229,224.2872,223.8909,224.1229,5077.0
2024-05-07 12:00:00,231.8,231.95,231.69,231.95,1748.0,224.0842,224.2292,223.9779,224.2292,1748.0
2024-05-07 12:30:00,231.94,231.99,231.58,231.66,4813.0,224.2196,224.2679,223.8716,223.9489,4813.0
2024-05-07 13:00:00,231.56,231.99,231.5,231.84,4677.0,223.8522,224.2679,223.7942,224.1229,4677.0
2024-05-07 13:30:00,231.96,231.96,231.48,231.49,5578.0,224.2389,224.2389,223.7749,223.7846,5578.0
2024-05-07 14:00:00,231.44,231.44,231.05,231.12,4214.0,223.7362,223.7362,223.3592,223.4269,4214.0
2024-05-07 14:30:00,231.2,231.28,230.96,231.04,6630.0,223.5042,223.5815,223.2722,223.3495,6630.0
2024-05-07 15:00:00,231.05,231.31,230.99,231.21,6907.0,223.3592,223.6105,223.3012,223.5139,6907.0
2024-05-07 15:30:00,231.19,231.4,230.91,231.27,17990.0,223.4945,223.6976,223.2239,223.5719,17990.0
2024-05-08 09:30:00,231.12,231.25,227.0,230.04,51399.0,223.4269,223.5525,219.444,222.3828,51399.0
2024-05-08 10:00:00,230.22,232.36,229.83,232.35,13558.0,222.5568,224.6256,222.1798,224.6159,13558.0
2024-05-08 10:30:00,232.02,232.43,231.77,232.04,10144.0,224.2969,224.6933,224.0552,224.3162,10144.0
2024-05-08 11:00:00,231.9,232.09,231.6,231.73,4910.0,224.1809,224.3646,223.8909,224.0166,4910.0
2024-05-08 11:30:00,231.95,232.36,231.74,232.03,6906.0,224.2292,224.6256,224.0262,224.3066,6906.0
2024-05-08 12:00:00,232.18,232.26,231.66,231.66,3979.0,224.4516,224.5289,223.9489,223.9489,3979.0
2024-05-08 12:30:00,231.86,231.99,231.45,231.66,5130.0,224.1422,224.2679,223.7459,223.9489,5130.0
2024-05-08 13:00:00,231.79,231.88,231.47,231.77,6799.0,224.0746,224.1616,223.7652,224.0552,6799.0
2024-05-08 13:30:00,231.69,232.02,231.64,231.91,6515.0,223.9779,224.2969,223.9296,224.1906,6515.0
2024-05-08 14:00:00,232.01,232.05,231.68,231.84,4228.0,224.2872,224.3259,223.9682,224.1229,4228.0
2024-05-08 14:30:00,231.85,232.02,231.75,231.85,6430.0,224.1326,224.2969,224.0359,224.1326,6430.0
2024-05-08 15:00:00,231.93,232.24,231.9,232.14,5220.0,224.2099,224.5096,224.1809,224.4129,5220.0
2024-05-08 15:30:00,232.18,232.3,231.78,231.79,12927.0,224.4516,224.5676,224.0649,224.0746,12927.0
2024-05-09 09:30:00,227.51,228.03,227.17,227.48,16647.0,219.937,220.4397,219.6084,219.908,16647.0
2024-05-09 10:00:00,227.49,227.72,227.18,227.33,7730.0,219.9177,220.14,219.618,219.763,7730.0
2024-05-09 10:30:00,227.37,227.59,226.82,226.91,15615.0,219.8017,220.0144,219.27,219.357,15615.0
2024-05-09 11:00:00,227.09,227.29,226.96,227.25,7692.0,219.531,219.7244,219.4053,219.6857,7692.0
2024-05-09 11:30:00,227.18,227.36,227.09,227.19,6338.0,219.618,219.792,219.531,219.6277,6338.0
2024-05-09 12:00:00,227.2,227.23,227.08,227.2,10277.0,219.6374,219.6664,219.5213,219.6374,10277.0
2024-05-09 12:30:00,227.01,227.17,226.73,226.9,15589.0,219.4537,219.6084,219.183,219.3473,15589.0
2024-05-09 13:00:00,227.02,227.15,226.92,227.05,3918.0,219.4633,219.589,219.3667,219.4923,3918.0
2024-05-09 13:30:00,227.04,227.51,227.04,227.31,7026.0,219.4827,219.937,219.4827,219.7437,7026.0
2024-05-09 14:00:00,227.26,227.47,227.21,227.35,8047.0,219.6954,219.8984,219.647,219.7824,8047.0
2024-05-09 14:30:00,227.41,227.7,227.27,227.65,10996.0,219.8404,220.1207,219.705,220.0724,10996.0
2024-05-09 15:00:00,227.62,227.79,227.31,227.36,6390.0,220.0434,220.2077,219.7437,219.792,6390.0
2024-05-09 15:30:00,227.34,227.49,227.11,227.29,27991.0,219.7727,219.9177,219.5503,219.7244,27991.0
2024-05-10 09:30:00,220.93,221.06,219.61,220.36,76449.0,213.5761,213.7017,212.3,213.025,76449.0
2024-05-10 10:00:00,220.21,220.21,218.52,218.63,25002.0,212.88,212.88,211.2463,211.3526,25002.0
2024-05-10 10:30:00,218.6,219.36,218.14,219.14,24986.0,211.3236,212.0583,210.8789,211.8456,24986.0
2024-05-10 11:00:00,219.0,219.33,218.55,218.87,19027.0,211.7103,212.0293,211.2753,211.5846,19027.0
2024-05-10 11:30:00,218.82,219.03,218.68,218.8,9685.0,211.5363,211.7393,211.401,211.517,9685.0
2024-05-10 12:00:00,218.85,218.97,218.72,218.84,7368.0,211.5653,211.6813,211.4396,211.5556,7368.0
2024-05-10 12:30:00,218.83,218.94,218.6,218.67,8732.0,211.546,211.6523,211.3236,211.3913,8732.0
2024-05-10 13:00:00,218.57,218.58,218.19,218.35,14042.0,211.2946,211.3043,210.9273,211.0819,14042.0
2024-05-10 13:30:00,218.44,218.66,218.4,218.51,7721.0,211.1689,211.3816,211.1303,211.2366,7721.0
2024-05-10 14:00:00,218.57,219.06,218.57,218.94,11979.0,211.2946,211.7683,211.2946,211.6523,11979.0
2024-05-10 14:30:00,218.9,219.14,218.65,218.68,23363.0,211.6136,211.8456,211.372,211.401,23363.0
2024-05-10 15:00:00,218.72,219.21,218.65,219.13,16410.0,211.4396,211.9133,211.372,211.836,16410.0
2024-05-10 15:30:00,219.12,219.32,218.78,218.83,30099.0,211.8263,212.0196,211.4976,211.546,30099.0
2024-05-13 09:30:00,217.1,217.13,216.37,216.83,24434.0,209.8735,209.9025,209.1678,209.6125,24434.0
2024-05-13 10:00:00,216.93,217.0,216.7,216.92,6747.0,209.7092,209.7769,209.4869,209.6995,6747.0
2024-05-13 10:30:00,216.92,217.12,216.72,216.74,9997.0,209.6995,209.8929,209.5062,209.5255,9997.0
2024-05-13 11:00:00,216.88,216.88,216.39,216.5,14740.0,209.6609,209.6609,209.1872,209.2935,14740.0
2024-05-13 11:30:00,216.39,216.72,216.26,216.67,7371.0,209.1872,209.5062,209.0615,209.4579,7371.0
2024-05-13 12:00:00,216.66,217.0,216.6,216.81,9477.0,209.4482,209.7769,209.3902,209.5932,9477.0
2024-05-13 12:30:00,216.85,216.91,216.55,216.6,14771.0,209.6319,209.6899,209.3419,209.3902,14771.0
2024-05-13 13:00:00,216.64,216.86,216.33,216.75,11260.0,209.4289,209.6415,209.1292,209.5352,11260.0
2024-05-13 13:30:00,216.76,216.85,216.59,216.83,10906.0,209.5449,209.6319,209.3805,209.6125,10906.0
2024-05-13 14:00:00,216.77,216.77,216.6,216.68,3810.0,209.5545,209.5545,209.3902,209.4675,3810.0
2024-05-13 14:30:00,216.62,216.65,216.43,216.51,19168.0,209.4095,209.4385,209.2258,209.3032,19168.0
2024-05-13 15:00:00,216.51,216.57,216.07,216.07,22487.0,209.3032,209.3612,208.8778,208.8778,22487.0
2024-05-13 15:30:00,216.07,216.14,215.3,215.59,70547.0,208.8778,208.9455,208.1335,208.4138,70547.0
2024-05-14 09:30:00,216.5,217.31,216.26,217.0,27068.0,209.2935,210.0766,209.0615,209.7769,27068.0
2024-05-14 10:00:00,216.91,217.16,216.63,217.11,8009.0,209.6899,209.9315,209.4192,209.8832,8009.0
2024-05-14 10:30:00,217.0,217.17,216.55,217.09,10839.0,209.7769,209.9412,209.3419,209.8639,10839.0
2024-05-14 11:00:00,217.01,217.08,216.5,216.5,2565.0,209.7865,209.8542,209.2935,209.2935,2565.0
2024-05-14 11:30:00,216.36,216.92,216.21,216.92,3932.0,209.1582,209.6995,209.0132,209.6995,3932.0
2024-05-14 12:00:00,216.72,216.96,216.6,216.78,5116.0,209.5062,209.7382,209.3902,209.5642,5116.0
2024-05-14 12:30:00,216.81,216.94,216.65,216.82,6385.0,209.5932,209.7189,209.4385,209.6029,6385.0
2024-05-14 13:00:00,216.63,216.75,216.51,216.75,5429.0,209.4192,209.5352,209.3032,209.5352,5429.0
2024-05-14 13:30:00,216.8,217.21,216.8,217.09,5797.0,209.5835,209.9799,209.5835,209.8639,5797.0
2024-05-14 14:00:00,217.16,217.41,217.08,217.29,7949.0,209.9315,210.1732,209.8542,210.0572,7949.0
2024-05-14 14:30:00,217.13,217.32,217.13,217.22,7032.0,209.9025,210.0862,209.9025,209.9896,7032.0
2024-05-14 15:00:00,217.31,217.61,217.19,217.54,5458.0,210.0766,210.3666,209.9605,210.2989,5458.0
2024-05-14 15:30:00,217.43,217.57,217.08,217.09,22453.0,210.1926,210.3279,209.8542,209.8639,22453.0
2024-05-15 09:30:00,218.9,219.18,218.3,218.42,20956.0,211.6136,211.8843,211.0336,211.1496,20956.0
2024-05-15 10:00:00,218.65,218.98,218.56,218.91,5301.0,211.372,211.691,211.2849,211.6233,5301.0
2024-05-15 10:30:00,218.91,219.47,218.79,219.32,13459.0,211.6233,212.1647,211.5073,212.0196,13459.0
2024-05-15 11:00:00,219.38,219.67,219.29,219.42,9760.0,212.0777,212.358,211.9906,212.1163,9760.0
2024-05-15 11:30:00,219.52,219.65,219.19,219.41,4566.0,212.213,212.3387,211.894,212.1067,4566.0
2024-05-15 12:00:00,219.38,219.53,219.24,219.53,5041.0,212.0777,212.2227,211.9423,212.2227,5041.0
2024-05-15 12:30:00,219.53,219.72,219.52,219.61,6834.0,212.2227,212.4063,212.213,212.3,6834.0
2024-05-15 13:00:00,219.63,219.92,219.59,219.87,5125.0,212.3193,212.5997,212.2807,212.5513,5125.0
2024-05-15 13:30:00,219.88,219.94,219.63,219.68,2611.0,212.561,212.619,212.3193,212.3677,2611.0
2024-05-15 14:00:00,219.7,219.8,219.49,219.55,5516.0,212.387,212.4837,212.184,212.242,5516.0
2024-05-15 14:30:00,219.59,219.65,219.44,219.53,7280.0,212.2807,212.3387,212.1357,212.2227,7280.0
2024-05-15 15:00:00,219.56,219.65,219.46,219.65,7961.0,212.2517,212.3387,212.155,212.3387,7961.0
2024-05-15 15:30:00,219.7,219.7,219.39,219.63,29539.0,212.387,212.387,212.0873,212.3193,29539.0
2024-05-16 09:30:00,216.84,217.04,216.2,216.35,14594.0,209.6222,209.8155,209.0035,209.1485,14594.0
2024-05-16 10:00:00,216.32,216.66,216.32,216.47,4232.0,209.1195,209.4482,209.1195,209.2645,4232.0
2024-05-16 10:30:00,216.6,216.76,216.52,216.67,9122.0,209.3902,209.5449,209.3129,209.4579,9122.0
2024-05-16 11:00:00,216.81,216.94,216.52,216.52,8405.0,209.5932,209.7189,209.3129,209.3129,8405.0
2024-05-16 11:30:00,216.59,216.89,216.55,216.75,12457.0,209.3805,209.6705,209.3419,209.5352,12457.0
2024-05-16 12:00:00,216.75,216.85,216.54,216.72,3344.0,209.5352,209.6319,209.3322,209.5062,3344.0
2024-05-16 12:30:00,216.6,216.8,216.52,216.78,5735.0,209.3902,209.5835,209.3129,209.5642,5735.0
2024-05-16 13:00:00,216.67,216.84,216.51,216.64,4609.0,209.4579,209.6222,209.3032,209.4289,4609.0
2024-05-16 13:30:00,216.53,216.55,216.25,216.37,5910.0,209.3225,209.3419,209.0518,209.1678,5910.0
2024-05-16 14:00:00,216.47,216.52,216.14,216.15,6538.0,209.2645,209.3129,208.9455,208.9552,6538.0
2024-05-16 14:30:00,216.16,216.19,215.87,216.09,6439.0,208.9648,208.9938,208.6845,208.8972,6439.0
2024-05-16 15:00:00,216.09,216.19,215.99,216.0,2769.0,208.8972,208.9938,208.8005,208.8102,2769.0
2024-05-16 15:30:00,216.0,216.0,215.6,215.61,21786.0,208.8102,208.8102,208.4235,208.4331,21786.0
2024-05-17 09:30:00,219.93,219.93,219.09,219.22,14173.0,212.6093,212.6093,211.7973,211.923,14173.0
2024-05-17 10:00:00,219.12,219.81,219.12,219.81,9994.0,211.8263,212.4933,211.8263,212.4933,9994.0
2024-05-17 10:30:00,219.86,220.32,219.65,220.13,6336.0,212.5417,212.9864,212.3387,212.8027,6336.0
2024-05-17 11:00:00,220.13,220.42,219.79,219.9,5076.0,212.8027,213.083,212.474,212.5803,5076.0
2024-05-17 11:30:00,219.75,219.9,219.57,219.81,7379.0,212.4353,212.5803,212.2613,212.4933,7379.0
2024-05-17 12:00:00,219.74,220.0,219.71,219.71,3994.0,212.4257,212.677,212.3967,212.3967,3994.0
2024-05-17 12:30:00,219.78,219.89,219.55,219.88,2775.0,212.4643,212.5707,212.242,212.561,2775.0
2024-05-17 13:00:00,219.88,220.02,219.85,219.98,3340.0,212.561,212.6963,212.532,212.6577,3340.0
2024-05-17 13:30:00,219.87,219.99,219.76,219.79,3745.0,212.5513,212.6673,212.445,212.474,3745.0
2024-05-17 14:00:00,219.83,219.83,219.45,219.52,3739.0,212.5127,212.5127,212.1453,212.213,3739.0
2024-05-17 14:30:00,219.46,220.0,219.46,219.99,4919.0,212.155,212.677,212.155,212.6673,4919.0
2024-05-17 15:00:00,219.98,220.04,219.79,220.0,4393.0,212.6577,212.7157,212.474,212.677,4393.0
2024-05-17 15:30:00,220.03,220.09,219.59,219.81,29186.0,212.706,212.764,212.2807,212.4933,29186.0
2024-05-20 09:30:00,220.31,220.73,219.9,220.68,8321.0,212.9767,213.3827,212.5803,213.3344,8321.0
2024-05-20 10:00:00,220.68,221.0,220.65,220.83,5565.0,213.3344,213.6437,213.3054,213.4794,5565.0
2024-05-20 10:30:00,220.8,221.09,220.48,220.76,4093.0,213.4504,213.7307,213.141,213.4117,4093.0
2024-05-20 11:00:00,220.77,220.81,220.58,220.8,3761.0,213.4214,213.4601,213.2377,213.4504,3761.0
2024-05-20 11:30:00,220.7,220.91,220.67,220.81,3802.0,213.3537,213.5567,213.3247,213.4601,3802.0
2024-05-20 12:00:00,220.75,220.83,220.5,220.57,3642.0,213.4021,213.4794,213.1604,213.228,3642.0
2024-05-20 12:30:00,220.57,220.81,220.56,220.81,6256.0,213.228,213.4601,213.2184,213.4601,6256.0
2024-05-20 13:00:00,220.81,220.96,220.64,220.69,3525.0,213.4601,213.6051,213.2957,213.344,3525.0
2024-05-20 13:30:00,220.54,220.65,220.45,220.46,2666.0,213.199,213.3054,213.112,213.1217,2666.0
2024-05-20 14:00:00,220.42,220.42,220.16,220.36,4591.0,213.083,213.083,212.8317,213.025,4591.0
2024-05-20 14:30:00,220.47,220.51,220.4,220.4,3191.0,213.1314,213.17,213.0637,213.0637,3191.0
2024-05-20 15:00:00,220.35,220.63,220.35,220.58,2331.0,213.0154,213.286,213.0154,213.2377,2331.0
2024-05-20 15:30:00,220.63,220.66,220.47,220.57,17470.0,213.286,213.315,213.1314,213.228,17470.0
2024-05-21 09:30:00,219.7,220.01,219.2,219.73,6816.0,212.387,212.6867,211.9036,212.416,6816.0
2024-05-21 10:00:00,219.66,220.19,219.64,220.19,1993.0,212.3483,212.8607,212.329,212.8607,1993.0
2024-05-21 10:30:00,220.36,220.44,220.2,220.39,1923.0,213.025,213.1024,212.8704,213.054,1923.0
2024-05-21 11:00:00,220.38,220.38,219.95,220.05,2553.0,213.0444,213.0444,212.6287,212.7254,2553.0
2024-05-21 11:30:00,220.0,220.0,219.63,219.84,3939.0,212.677,212.677,212.3193,212.5223,3939.0
2024-05-21 12:00:00,219.72,219.78,219.34,219.36,2073.0,212.4063,212.4643,212.039,212.0583,2073.0
2024-05-21 12:30:00,219.39,219.58,219.35,219.44,2248.0,212.0873,212.271,212.0487,212.1357,2248.0
2024-05-21 13:00:00,219.46,219.67,219.38,219.66,1008.0,212.155,212.358,212.0777,212.3483,1008.0
2024-05-21 13:30:00,219.63,219.8,219.52,219.66,1690.0,212.3193,212.4837,212.213,212.3483,1690.0
2024-05-21 14:00:00,219.64,219.65,219.52,219.63,1250.0,212.329,212.3387,212.213,212.3193,1250.0
2024-05-21 14:30:00,219.68,219.68,219.51,219.64,2269.0,212.3677,212.3677,212.2033,212.329,2269.0
2024-05-21 15:00:00,219.59,219.74,219.33,219.33,5087.0,212.2807,212.4257,212.0293,212.0293,5087.0
2024-05-21 15:30:00,219.39,219.49,219.19,219.45,26568.0,212.0873,212.184,211.894,212.1453,26568.0
2024-05-22 09:30:00,217.47,217.57,216.5,217.51,7281.0,210.2312,210.3279,209.2935,210.2699,7281.0
2024-05-22 10:00:00,217.58,217.58,217.15,217.27,5275.0,210.3376,210.3376,209.9219,210.0379,5275.0
2024-05-22 10:30:00,217.12,217.12,216.87,217.11,4849.0,209.8929,209.8929,209.6512,209.8832,4849.0
2024-05-22 11:00:00,217.25,217.61,217.19,217.19,3418.0,210.0186,210.3666,209.9605,209.9605,3418.0
2024-05-22 11:30:00,217.26,217.36,216.95,217.13,3777.0,210.0282,210.1249,209.7285,209.9025,3777.0
2024-05-22 12:00:00,217.14,217.45,217.12,217.41,2200.0,209.9122,210.2119,209.8929,210.1732,2200.0
2024-05-22 12:30:00,217.28,217.51,217.28,217.4,1850.0,210.0476,210.2699,210.0476,210.1636,1850.0
2024-05-22 13:00:00,217.3,217.43,217.11,217.15,2652.0,210.0669,210.1926,209.8832,209.9219,2652.0
2024-05-22 13:30:00,217.11,217.18,216.87,217.07,2656.0,209.8832,209.9509,209.6512,209.8445,2656.0
2024-05-22 14:00:00,217.04,217.08,216.38,216.38,7328.0,209.8155,209.8542,209.1775,209.1775,7328.0
2024-05-22 14:30:00,216.44,216.66,216.28,216.47,5072.0,209.2355,209.4482,209.0808,209.2645,5072.0
2024-05-22 15:00:00,216.75,216.75,216.32,216.43,4858.0,209.5352,209.5352,209.1195,209.2258,4858.0
2024-05-22 15:30:00,216.5,216.88,216.43,216.64,14980.0,209.2935,209.6609,209.2258,209.4289,14980.0
2024-05-23 09:30:00,218.09,218.09,216.22,216.25,8196.0,210.8306,210.8306,209.0228,209.0518,8196.0
2024-05-23 10:00:00,216.25,216.55,215.94,215.98,12226.0,209.0518,209.3419,208.7522,208.7908,12226.0
2024-05-23 10:30:00,215.91,216.06,215.33,215.33,8819.0,208.7232,208.8682,208.1625,208.1625,8819.0
2024-05-23 11:00:00,215.43,215.96,215.4,215.9,8184.0,208.2591,208.7715,208.2301,208.7135,8184.0
2024-05-23 11:30:00,215.98,216.45,215.77,216.25,11695.0,208.7908,209.2452,208.5878,209.0518,11695.0
2024-05-23 12:00:00,216.25,216.52,216.09,216.46,10291.0,209.0518,209.3129,208.8972,209.2548,10291.0
2024-05-23 12:30:00,216.44,216.5,215.79,215.8,7691.0,209.2355,209.2935,208.6072,208.6168,7691.0
2024-05-23 13:00:00,215.81,216.05,215.75,215.84,5717.0,208.6265,208.8585,208.5685,208.6555,5717.0
2024-05-23 13:30:00,215.84,215.84,215.15,215.15,5895.0,208.6555,208.6555,207.9885,207.9885,5895.0
2024-05-23 14:00:00,215.12,215.12,214.77,214.83,10544.0,207.9595,207.9595,207.6211,207.6791,10544.0
2024-05-23 14:30:00,214.56,214.82,214.31,214.37,4830.0,207.4181,207.6694,207.1764,207.2344,4830.0
2024-05-23 15:00:00,214.42,214.64,214.36,214.62,5752.0,207.2828,207.4954,207.2247,207.4761,5752.0
2024-05-23 15:30:00,214.57,215.0,214.56,214.82,16413.0,207.4278,207.8434,207.4181,207.6694,16413.0
2024-05-24 09:30:00,216.1,216.77,215.95,216.6,5495.0,208.9068,209.5545,208.7618,209.3902,5495.0
2024-05-24 10:00:00,216.37,217.0,216.37,217.0,1771.0,209.1678,209.7769,209.1678,209.7769,1771.0
2024-05-24 10:30:00,216.87,217.02,216.46,216.7,3813.0,209.6512,209.7962,209.2548,209.4869,3813.0
2024-05-24 11:00:00,216.91,216.98,216.6,216.66,3617.0,209.6899,209.7575,209.3902,209.4482,3617.0
2024-05-24 11:30:00,216.62,216.62,216.22,216.61,2345.0,209.4095,209.4095,209.0228,209.3999,2345.0
2024-05-24 12:00:00,216.64,216.81,216.47,216.81,6013.0,209.4289,209.5932,209.2645,209.5932,6013.0
2024-05-24 12:30:00,216.73,216.78,216.54,216.58,1159.0,209.5159,209.5642,209.3322,209.3709,1159.0
2024-05-24 13:00:00,216.5,216.71,216.45,216.7,1761.0,209.2935,209.4965,209.2452,209.4869,1761.0
2024-05-24 13:30:00,216.7,216.7,216.56,216.69,1953.0,209.4869,209.4869,209.3515,209.4772,1953.0
2024-05-24 14:00:00,216.72,216.83,216.61,216.62,2901.0,209.5062,209.6125,209.3999,209.4095,2901.0
2024-05-24 14:30:00,216.52,216.75,216.52,216.75,2545.0,209.3129,209.5352,209.3129,209.5352,2545.0
2024-05-24 15:00:00,216.68,216.72,216.52,216.69,2663.0,209.4675,209.5062,209.3129,209.4772,2663.0
2024-05-24 15:30:00,216.73,216.87,216.5,216.74,12294.0,209.5159,209.6512,209.2935,209.5255,12294.0
2024-05-28 09:30:00,219.0,219.53,218.44,218.55,16135.0,211.7103,212.2227,211.1689,211.2753,16135.0
2024-05-28 10:00:00,218.41,218.5,218.21,218.41,6339.0,211.1399,211.2269,210.9466,211.1399,6339.0
2024-05-28 10:30:00,218.28,218.81,218.1,218.65,9678.0,211.0143,211.5266,210.8403,211.372,9678.0
2024-05-28 11:00:00,218.63,218.93,218.42,218.86,6609.0,211.3526,211.6426,211.1496,211.575,6609.0
2024-05-28 11:30:00,218.75,219.03,218.7,218.94,6772.0,211.4686,211.7393,211.4203,211.6523,6772.0
2024-05-28 12:00:00,218.89,219.16,218.78,218.78,6876.0,211.604,211.865,211.4976,211.4976,6876.0
2024-05-28 12:30:00,218.77,218.98,218.64,218.64,6137.0,211.488,211.691,211.3623,211.3623,6137.0
2024-05-28 13:00:00,218.71,218.85,218.64,218.85,2405.0,211.43,211.5653,211.3623,211.5653,2405.0
2024-05-28 13:30:00,218.78,218.92,218.5,218.62,4410.0,211.4976,211.633,211.2269,211.343,4410.0
2024-05-28 14:00:00,218.64,218.85,217.41,218.23,11954.0,211.3623,211.5653,210.1732,210.9659,11954.0
2024-05-28 14:30:00,218.17,218.33,218.04,218.31,3978.0,210.9079,211.0626,210.7823,211.0433,3978.0
2024-05-28 15:00:00,218.36,218.47,218.19,218.22,7672.0,211.0916,211.1979,210.9273,210.9563,7672.0
2024-05-28 15:30:00,218.19,218.72,218.17,218.72,24058.0,210.9273,211.4396,210.9079,211.4396,24058.0
2024-05-29 09:30:00,215.37,215.37,214.45,214.98,14697.0,208.2011,208.2011,207.3118,207.8241,14697.0
2024-05-29 10:00:00,215.07,215.12,214.45,214.52,1614.0,207.9111,207.9595,207.3118,207.3794,1614.0
2024-05-29 10:30:00,214.62,214.67,214.39,214.55,2670.0,207.4761,207.5244,207.2538,207.4084,2670.0
2024-05-29 11:00:00,214.55,214.58,213.81,213.91,5627.0,207.4084,207.4374,206.6931,206.7897,5627.0
2024-05-29 11:30:00,213.94,214.13,213.74,214.0,6907.0,206.8187,207.0024,206.6254,206.8767,6907.0
2024-05-29 12:00:00,213.84,214.73,213.78,214.44,12469.0,206.7221,207.5824,206.6641,207.3021,12469.0
2024-05-29 12:30:00,214.43,214.81,214.31,214.44,5763.0,207.2924,207.6598,207.1764,207.3021,5763.0
2024-05-29 13:00:00,214.48,214.48,214.21,214.31,1901.0,207.3408,207.3408,207.0797,207.1764,1901.0
2024-05-29 13:30:00,214.43,214.43,213.99,214.35,3226.0,207.2924,207.2924,206.8671,207.2151,3226.0
2024-05-29 14:00:00,214.23,214.39,214.11,214.21,4530.0,207.0991,207.2538,206.9831,207.0797,4530.0
2024-05-29 14:30:00,214.25,214.25,213.92,214.11,5677.0,207.1184,207.1184,206.7994,206.9831,5677.0
2024-05-29 15:00:00,213.97,214.32,213.94,214.22,3809.0,206.8477,207.1861,206.8187,207.0894,3809.0
2024-05-29 15:30:00,214.19,214.33,213.91,213.98,14180.0,207.0604,207.1957,206.7897,206.8574,14180.0
2024-05-30 09:30:00,213.52,214.09,213.29,213.99,13844.0,206.4127,206.9637,206.1904,206.8671,13844.0
2024-05-30 10:00:00,213.9,214.35,213.89,214.14,5807.0,206.7801,207.2151,206.7704,207.0121,5807.0
2024-05-30 10:30:00,214.26,214.34,214.0,214.25,5095.0,207.1281,207.2054,206.8767,207.1184,5095.0
2024-05-30 11:00:00,214.31,214.62,214.08,214.62,7226.0,207.1764,207.4761,206.9541,207.4761,7226.0
2024-05-30 11:30:00,214.57,214.64,214.36,214.37,4891.0,207.4278,207.4954,207.2247,207.2344,4891.0
2024-05-30 12:00:00,214.37,214.71,214.36,214.59,10647.0,207.2344,207.5631,207.2247,207.4471,10647.0
2024-05-30 12:30:00,214.65,214.85,214.41,214.84,8652.0,207.5051,207.6984,207.2731,207.6888,8652.0
2024-05-30 13:00:00,214.78,214.91,214.74,214.8,6001.0,207.6308,207.7564,207.5921,207.6501,6001.0
2024-05-30 13:30:00,214.75,214.83,214.58,214.71,4773.0,207.6018,207.6791,207.4374,207.5631,4773.0
2024-05-30 14:00:00,214.66,214.84,214.59,214.78,5900.0,207.5148,207.6888,207.4471,207.6308,5900.0
2024-05-30 14:30:00,214.83,214.86,214.58,214.8,7464.0,207.6791,207.7081,207.4374,207.6501,7464.0
2024-05-30 15:00:00,214.77,214.82,214.44,214.47,7616.0,207.6211,207.6694,207.3021,207.3311,7616.0
2024-05-30 15:30:00,214.47,214.51,213.9,214.13,38182.0,207.3311,207.3698,206.7801,207.0024,38182.0
2024-05-31 09:30:00,216.89,216.97,216.12,216.12,12323.0,209.6705,209.7479,208.9262,208.9262,12323.0
2024-05-31 10:00:00,216.38,216.55,215.62,215.8,8859.0,209.1775,209.3419,208.4428,208.6168,8859.0
2024-05-31 10:30:00,215.67,216.36,215.54,216.09,13139.0,208.4911,209.1582,208.3655,208.8972,13139.0
2024-05-31 11:00:00,216.25,216.54,216.04,216.31,8252.0,209.0518,209.3322,208.8488,209.1098,8252.0
2024-05-31 11:30:00,216.18,216.48,215.92,216.16,4544.0,208.9842,209.2742,208.7328,208.9648,4544.0
2024-05-31 12:00:00,216.06,216.21,215.79,215.96,6827.0,208.8682,209.0132,208.6072,208.7715,6827.0
2024-05-31 12:30:00,215.91,216.44,215.91,216.27,4268.0,208.7232,209.2355,208.7232,209.0712,4268.0
2024-05-31 13:00:00,216.29,216.77,216.29,216.69,3911.0,209.0905,209.5545,209.0905,209.4772,3911.0
2024-05-31 13:30:00,216.7,216.78,216.47,216.76,7083.0,209.4869,209.5642,209.2645,209.5449,7083.0
2024-05-31 14:00:00,216.78,216.9,216.69,216.77,5829.0,209.5642,209.6802,209.4772,209.5545,5829.0
2024-05-31 14:30:00,216.63,216.89,216.62,216.82,4768.0,209.4192,209.6705,209.4095,209.6029,4768.0
2024-05-31 15:00:00,216.78,217.14,216.72,216.79,11520.0,209.5642,209.9122,209.5062,209.5739,11520.0
2024-05-31 15:30:00,216.82,217.5,216.71,217.49,28991.0,209.6029,210.2602,209.4965,210.2506,28991.0
2024-06-03 09:30:00,212.29,213.54,211.97,212.05,25891.0,205.2237,206.432,204.9143,204.9916,25891.0
2024-06-03 10:00:00,212.22,212.49,211.85,212.1,15371.0,205.156,205.417,204.7983,205.04,15371.0
2024-06-03 10:30:00,212.01,212.4,211.61,211.84,7069.0,204.953,205.33,204.5663,204.7886,7069.0
2024-06-03 11:00:00,211.7,212.32,211.62,212.17,4719.0,204.6533,205.2527,204.576,205.1076,4719.0
2024-06-03 11:30:00,212.17,212.18,211.63,211.98,3319.0,205.1076,205.1173,204.5856,204.924,3319.0
2024-06-03 12:00:00,211.99,211.99,211.22,211.3,5905.0,204.9336,204.9336,204.1893,204.2666,5905.0
2024-06-03 12:30:00,211.45,211.91,211.27,211.57,4428.0,204.4116,204.8563,204.2376,204.5276,4428.0
2024-06-03 13:00:00,211.48,212.0,211.18,211.68,23561.0,204.4406,204.9433,204.1506,204.634,23561.0
2024-06-03 13:30:00,211.97,211.98,211.52,211.84,12956.0,204.9143,204.924,204.4793,204.7886,12956.0
2024-06-03 14:00:00,211.63,212.09,211.59,211.88,6316.0,204.5856,205.0303,204.547,204.8273,6316.0
2024-06-03 14:30:00,211.93,211.93,211.51,211.58,9294.0,204.8756,204.8756,204.4696,204.5373,9294.0
2024-06-03 15:00:00,211.59,212.02,211.59,211.87,10366.0,204.547,204.9626,204.547,204.8176,10366.0
2024-06-03 15:30:00,211.82,212.25,211.54,212.19,40328.0,204.7693,205.185,204.4986,205.127,40328.0
2024-06-04 09:30:00,211.0,211.34,210.6,210.85,13143.0,203.9766,204.3053,203.5899,203.8316,13143.0
2024-06-04 10:00:00,211.2,211.2,210.39,210.78,6554.0,204.1699,204.1699,203.3869,203.7639,6554.0
2024-06-04 10:30:00,210.81,211.0,210.45,210.64,5703.0,203.7929,203.9766,203.4449,203.6286,5703.0
2024-06-04 11:00:00,210.54,210.71,210.29,210.36,4275.0,203.5319,203.6962,203.2902,203.3579,4275.0
2024-06-04 11:30:00,210.3,210.53,210.1,210.41,3379.0,203.2999,203.5222,203.1065,203.4062,3379.0
2024-06-04 12:00:00,210.41,210.43,210.04,210.34,5946.0,203.4062,203.4256,203.0485,203.3386,5946.0
2024-06-04 12:30:00,210.44,210.66,210.22,210.28,5050.0,203.4352,203.6479,203.2226,203.2806,5050.0
2024-06-04 13:00:00,210.37,210.73,210.25,210.73,5355.0,203.3676,203.7156,203.2516,203.7156,5355.0
2024-06-04 13:30:00,210.68,210.73,210.4,210.52,3645.0,203.6672,203.7156,203.3966,203.5126,3645.0
2024-06-04 14:00:00,210.54,211.05,210.54,211.0,4153.0,203.5319,204.0249,203.5319,203.9766,4153.0
2024-06-04 14:30:00,210.93,211.08,210.64,210.64,4032.0,203.9089,204.0539,203.6286,203.6286,4032.0
2024-06-04 15:00:00,210.64,210.7,210.2,210.31,10241.0,203.6286,203.6866,203.2032,203.3096,10241.0
2024-06-04 15:30:00,210.35,210.47,210.09,210.32,16619.0,203.3482,203.4642,203.0969,203.3192,16619.0
2024-06-05 09:30:00,208.0,208.22,206.96,207.27,29889.0,201.0765,201.2891,200.0711,200.3707,29889.0
2024-06-05 10:00:00,206.94,207.15,206.29,206.82,12475.0,200.0517,200.2547,199.4234,199.9357,12475.0
2024-06-05 10:30:00,206.83,207.54,206.81,206.9,8635.0,199.9454,200.6318,199.9261,200.0131,8635.0
2024-06-05 11:00:00,206.85,207.9,206.85,207.66,17458.0,199.9647,200.9798,199.9647,200.7478,17458.0
2024-06-05 11:30:00,207.67,207.88,207.31,207.52,10402.0,200.7574,200.9604,200.4094,200.6124,10402.0
2024-06-05 12:00:00,207.64,207.83,207.41,207.82,9380.0,200.7284,200.9121,200.5061,200.9024,9380.0
2024-06-05 12:30:00,207.78,207.88,207.47,207.63,10255.0,200.8638,200.9604,200.5641,200.7188,10255.0
2024-06-05 13:00:00,207.74,207.96,207.67,207.79,6060.0,200.8251,201.0378,200.7574,200.8734,6060.0
2024-06-05 13:30:00,207.82,207.94,207.41,207.62,4252.0,200.9024,201.0184,200.5061,200.7091,4252.0
2024-06-05 14:00:00,207.63,207.9,207.63,207.71,8792.0,200.7188,200.9798,200.7188,200.7961,8792.0
2024-06-05 14:30:00,207.68,208.26,207.68,208.26,11244.0,200.7671,201.3278,200.7671,201.3278,11244.0
2024-06-05 15:00:00,208.18,208.47,208.11,208.28,8769.0,201.2505,201.5308,201.1828,201.3471,8769.0
2024-06-05 15:30:00,208.18,208.57,208.1,208.41,29475.0,201.2505,201.6275,201.1731,201.4728,29475.0
2024-06-06 09:30:00,209.59,210.2,209.28,210.2,14539.0,202.6135,203.2032,202.3138,203.2032,14539.0
2024-06-06 10:00:00,210.22,210.46,210.12,210.13,6830.0,203.2226,203.4546,203.1259,203.1356,6830.0
2024-06-06 10:30:00,210.13,210.66,209.9,210.43,6729.0,203.1356,203.6479,202.9132,203.4256,6729.0
2024-06-06 11:00:00,210.45,210.92,210.38,210.79,7892.0,203.4449,203.8993,203.3772,203.7736,7892.0
2024-06-06 11:30:00,210.83,210.92,210.65,210.89,4163.0,203.8123,203.8993,203.6382,203.8703,4163.0
2024-06-06 12:00:00,210.79,210.86,210.54,210.54,4133.0,203.7736,203.8413,203.5319,203.5319,4133.0
2024-06-06 12:30:00,210.47,210.6,210.32,210.55,9148.0,203.4642,203.5899,203.3192,203.5416,9148.0
2024-06-06 13:00:00,210.62,210.68,210.5,210.65,5302.0,203.6092,203.6672,203.4932,203.6382,5302.0
2024-06-06 13:30:00,210.6,210.94,210.6,210.91,8619.0,203.5899,203.9186,203.5899,203.8896,8619.0
2024-06-06 14:00:00,210.79,210.79,210.4,210.57,3549.0,203.7736,203.7736,203.3966,203.5609,3549.0
2024-06-06 14:30:00,210.58,210.78,210.57,210.68,7551.0,203.5706,203.7639,203.5609,203.6672,7551.0
2024-06-06 15:00:00,210.58,210.7,210.45,210.55,8539.0,203.5706,203.6866,203.4449,203.5416,8539.0
2024-06-06 15:30:00,210.45,210.54,210.02,210.19,12924.0,203.4449,203.5319,203.0292,203.1936,12924.0
2024-06-07 09:30:00,206.5,207.28,206.2,206.95,20527.0,199.6264,200.3804,199.3364,200.0614,20527.0
2024-06-07 10:00:00,206.97,207.64,206.94,207.64,14527.0,200.0807,200.7284,200.0517,200.7284,14527.0
2024-06-07 10:30:00,207.58,207.7,207.2,207.28,19061.0,200.6704,200.7864,200.3031,200.3804,19061.0
2024-06-07 11:00:00,207.27,207.27,206.78,206.85,13700.0,200.3707,200.3707,199.8971,199.9647,13700.0
2024-06-07 11:30:00,206.86,207.02,206.8,206.88,5673.0,199.9744,200.1291,199.9164,199.9937,5673.0
2024-06-07 12:00:00,206.83,207.07,206.74,206.98,9895.0,199.9454,200.1774,199.8584,200.0904,9895.0
2024-06-07 12:30:00,206.99,207.1,206.7,207.0,12926.0,200.1001,200.2064,199.8197,200.1097,12926.0
2024-06-07 13:00:00,206.98,207.25,206.88,207.06,9254.0,200.0904,200.3514,199.9937,200.1677,9254.0
2024-06-07 13:30:00,206.95,207.06,206.88,206.91,5686.0,200.0614,200.1677,199.9937,200.0227,5686.0
2024-06-07 14:00:00,206.9,206.91,206.33,206.56,5935.0,200.0131,200.0227,199.462,199.6844,5935.0
2024-06-07 14:30:00,206.57,206.76,206.56,206.76,4862.0,199.694,199.8777,199.6844,199.8777,4862.0
2024-06-07 15:00:00,206.66,206.68,206.29,206.49,7797.0,199.7811,199.8004,199.4234,199.6167,7797.0
2024-06-07 15:30:00,206.45,206.68,206.22,206.31,34781.0,199.578,199.8004,199.3557,199.4427,34781.0
2024-06-10 09:30:00,207.5,207.9,207.28,207.9,10377.0,200.5931,200.9798,200.3804,200.9798,10377.0
2024-06-10 10:00:00,207.89,208.52,207.89,208.15,7880.0,200.9701,201.5791,200.9701,201.2215,7880.0
2024-06-10 10:30:00,208.11,208.42,207.95,207.95,4417.0,201.1828,201.4825,201.0281,201.0281,4417.0
2024-06-10 11:00:00,208.01,208.24,207.83,208.24,13450.0,201.0861,201.3085,200.9121,201.3085,13450.0
2024-06-10 11:30:00,208.24,208.4,208.05,208.32,5340.0,201.3085,201.4631,201.1248,201.3858,5340.0
2024-06-10 12:00:00,208.34,208.37,207.92,207.94,7451.0,201.4051,201.4341,200.9991,201.0184,7451.0
2024-06-10 12:30:00,207.99,208.15,207.58,208.15,23322.0,201.0668,201.2215,200.6704,201.2215,23322.0
2024-06-10 13:00:00,207.89,208.11,207.81,207.9,2728.0,200.9701,201.1828,200.8928,200.9798,2728.0
2024-06-10 13:30:00,207.9,208.45,207.83,208.31,4975.0,200.9798,201.5115,200.9121,201.3761,4975.0
2024-06-10 14:00:00,208.33,208.35,208.03,208.03,5017.0,201.3955,201.4148,201.1055,201.1055,5017.0
2024-06-10 14:30:00,208.03,208.37,208.02,208.3,3169.0,201.1055,201.4341,201.0958,201.3665,3169.0
2024-06-10 15:00:00,208.28,208.61,208.28,208.57,6466.0,201.3471,201.6661,201.3471,201.6275,6466.0
2024-06-10 15:30:00,208.49,208.5,207.89,207.94,29346.0,201.5501,201.5598,200.9701,201.0184,29346.0
2024-06-11 09:30:00,206.5,207.0,205.24,205.46,10380.0,199.6264,200.1097,198.4083,198.621,10380.0
2024-06-11 10:00:00,205.25,205.5,205.04,205.21,9339.0,198.418,198.6597,198.215,198.3793,9339.0
2024-06-11 10:30:00,205.08,205.5,205.07,205.39,7746.0,198.2536,198.6597,198.244,198.5533,7746.0
2024-06-11 11:00:00,205.3,205.4,204.86,204.86,7724.0,198.4663,198.563,198.041,198.041,7724.0
2024-06-11 11:30:00,204.95,205.01,204.5,204.59,8698.0,198.128,198.186,197.693,197.78,8698.0
2024-06-11 12:00:00,204.67,204.91,204.54,204.64,11181.0,197.8573,198.0893,197.7316,197.8283,11181.0
2024-06-11 12:30:00,204.73,204.88,204.58,204.77,4416.0,197.9153,198.0603,197.7703,197.954,4416.0
2024-06-11 13:00:00,204.75,204.97,204.62,204.79,5149.0,197.9346,198.1473,197.809,197.9733,5149.0
2024-06-11 13:30:00,204.72,205.32,204.72,205.32,5577.0,197.9056,198.4857,197.9056,198.4857,5577.0
2024-06-11 14:00:00,205.26,205.4,205.05,205.31,3884.0,198.4277,198.563,198.2246,198.476,3884.0
2024-06-11 14:30:00,205.35,205.45,205.24,205.29,4763.0,198.5147,198.6113,198.4083,198.4567,4763.0
2024-06-11 15:00:00,205.29,205.36,205.15,205.2,5370.0,198.4567,198.5243,198.3213,198.3697,5370.0
2024-06-11 15:30:00,205.14,205.39,204.99,205.39,21150.0,198.3116,198.5533,198.1666,198.5533,21150.0
2024-06-12 09:30:00,207.52,207.52,206.11,206.64,17771.0,200.6124,200.6124,199.2494,199.7617,17771.0
2024-06-12 10:00:00,206.64,206.79,206.2,206.75,4907.0,199.7617,199.9067,199.3364,199.8681,4907.0
2024-06-12 10:30:00,206.6,206.89,206.35,206.37,4706.0,199.7231,200.0034,199.4814,199.5007,4706.0
2024-06-12 11:00:00,206.24,206.69,206.09,206.57,7477.0,199.375,199.8101,199.23,199.694,7477.0
2024-06-12 11:30:00,206.55,206.87,206.52,206.81,8168.0,199.6747,199.9841,199.6457,199.9261,8168.0
2024-06-12 12:00:00,206.73,206.81,206.5,206.5,4101.0,199.8487,199.9261,199.6264,199.6264,4101.0
2024-06-12 12:30:00,206.38,206.78,206.38,206.65,3242.0,199.5104,199.8971,199.5104,199.7714,3242.0
2024-06-12 13:00:00,206.69,206.7,206.06,206.18,6452.0,199.8101,199.8197,199.201,199.317,6452.0
2024-06-12 13:30:00,206.08,206.47,206.0,206.38,4821.0,199.2204,199.5974,199.143,199.5104,4821.0
2024-06-12 14:00:00,206.29,206.47,205.8,206.26,4289.0,199.4234,199.5974,198.9497,199.3944,4289.0
2024-06-12 14:30:00,206.52,206.52,205.87,205.98,3250.0,199.6457,199.6457,199.0174,199.1237,3250.0
2024-06-12 15:00:00,206.09,206.16,205.58,205.65,6469.0,199.23,199.2977,198.737,198.8047,6469.0
2024-06-12 15:30:00,205.61,205.99,205.61,205.71,18732.0,198.766,199.1334,198.766,198.8627,18732.0
2024-06-13 09:30:00,200.25,200.38,198.19,198.53,54929.0,193.5844,193.7101,191.593,191.9217,54929.0
2024-06-13 10:00:00,198.57,199.16,198.18,198.5,12226.0,191.9603,192.5307,191.5833,191.8927,12226.0
2024-06-13 10:30:00,198.6,198.88,198.42,198.83,16227.0,191.9893,192.26,191.8153,192.2117,16227.0
2024-06-13 11:00:00,198.65,199.11,198.25,199.08,12834.0,192.0377,192.4824,191.651,192.4534,12834.0
2024-06-13 11:30:00,199.08,199.47,199.03,199.25,7810.0,192.4534,192.8304,192.405,192.6177,7810.0
2024-06-13 12:00:00,199.22,199.31,198.74,198.74,22942.0,192.5887,192.6757,192.1247,192.1247,22942.0
2024-06-13 12:30:00,198.81,199.02,198.66,198.7,13649.0,192.1924,192.3954,192.0473,192.086,13649.0
2024-06-13 13:00:00,198.72,199.0,198.54,198.64,9726.0,192.1053,192.376,191.9313,192.028,9726.0
2024-06-13 13:30:00,198.73,198.96,198.4,198.72,9611.0,192.115,192.3374,191.796,192.1053,9611.0
2024-06-13 14:00:00,198.72,199.14,198.62,199.03,12123.0,192.1053,192.5114,192.0087,192.405,12123.0
2024-06-13 14:30:00,199.0,199.23,198.77,199.23,11443.0,192.376,192.5984,192.1537,192.5984,11443.0
2024-06-13 15:00:00,199.23,199.42,199.02,199.02,12370.0,192.5984,192.782,192.3954,192.3954,12370.0
2024-06-13 15:30:00,198.99,199.64,198.98,199.31,36111.0,192.3664,192.9947,192.3567,192.6757,36111.0
2024-06-14 09:30:00,196.5,196.85,195.42,196.62,34586.0,189.9592,190.2976,188.9152,190.0752,34586.0
2024-06-14 10:00:00,196.55,196.9,196.28,196.68,24739.0,190.0076,190.3459,189.7466,190.1333,24739.0
2024-06-14 10:30:00,196.62,196.83,195.78,196.59,13759.0,190.0752,190.2783,189.2632,190.0462,13759.0
2024-06-14 11:00:00,196.53,197.25,196.5,197.18,13082.0,189.9882,190.6843,189.9592,190.6166,13082.0
2024-06-14 11:30:00,197.18,197.79,196.66,197.15,20473.0,190.6166,191.2063,190.1139,190.5876,20473.0
2024-06-14 12:00:00,197.09,197.29,196.94,197.05,6094.0,190.5296,190.7229,190.3846,190.4909,6094.0
2024-06-14 12:30:00,197.12,197.43,196.95,197.23,11386.0,190.5586,190.8583,190.3943,190.6649,11386.0
2024-06-14 13:00:00,197.14,197.41,197.11,197.14,10480.0,190.5779,190.839,190.5489,190.5779,10480.0
2024-06-14 13:30:00,197.14,197.47,196.86,196.87,12049.0,190.5779,190.897,190.3073,190.3169,12049.0
2024-06-14 14:00:00,196.97,197.17,196.81,197.08,5475.0,190.4136,190.6069,190.2589,190.5199,5475.0
2024-06-14 14:30:00,197.03,197.1,196.83,196.96,5504.0,190.4716,190.5393,190.2783,190.4039,5504.0
2024-06-14 15:00:00,196.91,197.08,196.9,196.95,8430.0,190.3556,190.5199,190.3459,190.3943,8430.0
2024-06-14 15:30:00,196.95,197.31,196.94,197.11,68203.0,190.3943,190.7423,190.3846,190.5489,68203.0
2024-06-17 09:30:00,193.2,194.72,193.2,194.32,43846.0,186.7691,188.2385,186.7691,187.8518,43846.0
2024-06-17 10:00:00,194.29,194.61,193.74,193.88,17110.0,187.8228,188.1322,187.2911,187.4265,17110.0
2024-06-17 10:30:00,193.88,194.49,193.82,194.28,13862.0,187.4265,188.0161,187.3685,187.8131,13862.0
2024-06-17 11:00:00,194.28,194.45,194.11,194.32,11936.0,187.8131,187.9775,187.6488,187.8518,11936.0
2024-06-17 11:30:00,194.32,194.34,194.05,194.12,12522.0,187.8518,187.8711,187.5908,187.6585,12522.0
2024-06-17 12:00:00,194.11,194.77,194.11,194.7,10260.0,187.6488,188.2868,187.6488,188.2192,10260.0
2024-06-17 12:30:00,194.76,194.8,194.68,194.74,3323.0,188.2772,188.3158,188.1998,188.2578,3323.0
2024-06-17 13:00:00,194.77,195.11,194.77,195.04,13178.0,188.2868,188.6155,188.2868,188.5478,13178.0
2024-06-17 13:30:00,195.04,195.25,195.02,195.02,6384.0,188.5478,188.7509,188.5285,188.5285,6384.0
2024-06-17 14:00:00,195.09,195.25,194.94,195.17,10146.0,188.5962,188.7509,188.4512,188.6735,10146.0
2024-06-17 14:30:00,195.1,195.31,194.99,195.17,6825.0,188.6058,188.8089,188.4995,188.6735,6825.0
2024-06-17 15:00:00,195.3,195.6,195.27,195.59,9636.0,188.7992,189.0892,188.7702,189.0795,9636.0
2024-06-17 15:30:00,195.67,195.67,194.99,195.16,47204.0,189.1569,189.1569,188.4995,188.6638,47204.0
2024-06-18 09:30:00,193.89,194.73,193.6,194.18,22426.0,187.4361,188.2482,187.1558,187.7165,22426.0
2024-06-18 10:00:00,194.06,194.2,193.65,193.82,19233.0,187.6005,187.7358,187.2041,187.3685,19233.0
2024-06-18 10:30:00,193.58,193.86,193.54,193.78,15686.0,187.1364,187.4071,187.0978,187.3298,15686.0
2024-06-18 11:00:00,193.78,193.86,193.45,193.74,14450.0,187.3298,187.4071,187.0108,187.2911,14450.0
2024-06-18 11:30:00,193.81,194.2,193.72,194.11,7500.0,187.3588,187.7358,187.2718,187.6488,7500.0
2024-06-18 12:00:00,194.15,194.54,194.15,194.39,8255.0,187.6875,188.0645,187.6875,187.9195,8255.0
2024-06-18 12:30:00,194.36,194.58,194.32,194.58,6412.0,187.8905,188.1032,187.8518,188.1032,6412.0
2024-06-18 13:00:00,194.51,194.63,194.32,194.34,4119.0,188.0355,188.1515,187.8518,187.8711,4119.0
2024-06-18 13:30:00,194.34,194.51,194.16,194.2,7411.0,187.8711,188.0355,187.6971,187.7358,7411.0
2024-06-18 14:00:00,194.25,194.26,193.99,194.14,9510.0,187.7841,187.7938,187.5328,187.6778,9510.0
2024-06-18 14:30:00,194.13,194.15,193.98,193.98,5616.0,187.6681,187.6875,187.5231,187.5231,5616.0
2024-06-18 15:00:00,193.98,194.02,193.72,194.0,7943.0,187.5231,187.5618,187.2718,187.5425,7943.0
2024-06-18 15:30:00,193.92,194.23,193.82,194.18,22291.0,187.4651,187.7648,187.3685,187.7165,22291.0
2024-06-20 09:30:00,194.0,194.14,193.31,193.92,16231.0,187.5425,187.6778,186.8754,187.4651,16231.0
2024-06-20 10:00:00,193.98,194.06,193.52,193.78,3857.0,187.5231,187.6005,187.0784,187.3298,3857.0
2024-06-20 10:30:00,193.89,194.12,193.63,194.12,4623.0,187.4361,187.6585,187.1848,187.6585,4623.0
2024-06-20 11:00:00,194.11,194.34,193.89,194.04,8819.0,187.6488,187.8711,187.4361,187.5811,8819.0
2024-06-20 11:30:00,194.19,194.29,193.8,193.87,8019.0,187.7261,187.8228,187.3491,187.4168,8019.0
2024-06-20 12:00:00,193.81,194.24,193.8,193.93,11923.0,187.3588,187.7745,187.3491,187.4748,11923.0
2024-06-20 12:30:00,193.93,194.28,193.79,194.28,6082.0,187.4748,187.8131,187.3394,187.8131,6082.0
2024-06-20 13:00:00,194.26,194.26,193.88,193.91,6670.0,187.7938,187.7938,187.4265,187.4555,6670.0
2024-06-20 13:30:00,194.0,194.4,193.95,194.4,6278.0,187.5425,187.9291,187.4941,187.9291,6278.0
2024-06-20 14:00:00,194.42,194.74,194.38,194.59,4195.0,187.9485,188.2578,187.9098,188.1128,4195.0
2024-06-20 14:30:00,194.68,194.73,194.56,194.64,5358.0,188.1998,188.2482,188.0838,188.1612,5358.0
2024-06-20 15:00:00,194.58,194.61,194.3,194.48,4711.0,188.1032,188.1322,187.8325,188.0065,4711.0
2024-06-20 15:30:00,194.41,194.73,194.32,194.66,17534.0,187.9388,188.2482,187.8518,188.1805,17534.0
2024-06-21 09:30:00,193.7,193.84,193.38,193.61,14629.0,187.2524,187.3878,186.9431,187.1654,14629.0
2024-06-21 10:00:00,193.8,193.8,193.57,193.68,4947.0,187.3491,187.3491,187.1268,187.2331,4947.0
2024-06-21 10:30:00,193.65,194.13,193.64,193.96,9733.0,187.2041,187.6681,187.1944,187.5038,9733.0
2024-06-21 11:00:00,193.91,193.95,193.76,193.83,5967.0,187.4555,187.4941,187.3104,187.3781,5967.0
2024-06-21 11:30:00,193.76,194.06,193.64,194.06,5154.0,187.3104,187.6005,187.1944,187.6005,5154.0
2024-06-21 12:00:00,194.05,194.11,193.94,194.04,4162.0,187.5908,187.6488,187.4845,187.5811,4162.0
2024-06-21 12:30:00,194.0,194.2,193.86,193.96,5281.0,187.5425,187.7358,187.4071,187.5038,5281.0
2024-06-21 13:00:00,193.91,194.15,193.86,193.9,8135.0,187.4555,187.6875,187.4071,187.4458,8135.0
2024-06-21 13:30:00,193.96,193.99,193.8,193.8,3976.0,187.5038,187.5328,187.3491,187.3491,3976.0
2024-06-21 14:00:00,193.68,193.87,193.68,193.81,4586.0,187.2331,187.4168,187.2331,187.3588,4586.0
2024-06-21 14:30:00,193.81,193.81,193.56,193.56,4118.0,187.3588,187.3588,187.1171,187.1171,4118.0
2024-06-21 15:00:00,193.65,193.78,193.6,193.71,9504.0,187.2041,187.3298,187.1558,187.2621,9504.0
2024-06-21 15:30:00,193.7,193.94,193.51,193.55,27700.0,187.2524,187.4845,187.0688,187.1074,27700.0
2024-06-24 09:30:00,197.5,199.28,197.27,199.15,43515.0,190.926,192.6467,190.7036,192.521,43515.0
2024-06-24 10:00:00,199.26,199.43,198.76,198.78,11055.0,192.6274,192.7917,192.144,192.1634,11055.0
2024-06-24 10:30:00,198.71,199.03,198.45,198.86,6839.0,192.0957,192.405,191.8443,192.2407,6839.0
2024-06-24 11:00:00,198.88,199.0,198.53,199.0,8433.0,192.26,192.376,191.9217,192.376,8433.0
2024-06-24 11:30:00,199.03,199.3,198.97,199.26,12194.0,192.405,192.666,192.347,192.6274,12194.0
2024-06-24 12:00:00,199.26,199.29,198.96,199.0,7892.0,192.6274,192.6564,192.3374,192.376,7892.0
2024-06-24 12:30:00,199.06,199.2,198.96,199.04,10610.0,192.434,192.5694,192.3374,192.4147,10610.0
2024-06-24 13:00:00,199.13,199.17,198.8,198.97,14686.0,192.5017,192.5404,192.1827,192.347,14686.0
2024-06-24 13:30:00,199.0,199.0,198.78,198.8,5004.0,192.376,192.376,192.1634,192.1827,5004.0
2024-06-24 14:00:00,198.89,199.01,198.64,198.65,11645.0,192.2697,192.3857,192.028,192.0377,11645.0
2024-06-24 14:30:00,198.71,199.03,198.58,198.97,2706.0,192.0957,192.405,191.97,192.347,2706.0
2024-06-24 15:00:00,199.1,199.25,198.86,199.03,6031.0,192.4727,192.6177,192.2407,192.405,6031.0
2024-06-24 15:30:00,199.05,199.14,198.74,198.9,28572.0,192.4244,192.5114,192.1247,192.2794,28572.0
2024-06-25 09:30:00,205.5,206.46,205.13,205.6,45275.0,198.6597,199.5877,198.302,198.7563,45275.0
2024-06-25 10:00:00,205.73,206.61,205.5,206.14,28142.0,198.882,199.7327,198.6597,199.2784,28142.0
2024-06-25 10:30:00,206.35,206.35,205.65,205.77,17686.0,199.4814,199.4814,198.8047,198.9207,17686.0
2024-06-25 11:00:00,205.79,205.96,205.34,205.95,15348.0,198.94,199.1044,198.505,199.0947,15348.0
2024-06-25 11:30:00,206.02,206.11,205.39,205.5,20005.0,199.1624,199.2494,198.5533,198.6597,20005.0
2024-06-25 12:00:00,205.52,205.73,205.41,205.57,15190.0,198.679,198.882,198.5727,198.7273,15190.0
2024-06-25 12:30:00,205.64,205.79,205.39,205.61,9792.0,198.795,198.94,198.5533,198.766,9792.0
2024-06-25 13:00:00,205.63,205.83,205.5,205.76,12682.0,198.7853,198.9787,198.6597,198.911,12682.0
2024-06-25 13:30:00,205.78,205.94,205.7,205.83,9073.0,198.9303,199.085,198.853,198.9787,9073.0
2024-06-25 14:00:00,205.72,205.93,205.72,205.9,6204.0,198.8723,199.0754,198.8723,199.0464,6204.0
2024-06-25 14:30:00,205.86,205.99,205.75,205.96,8305.0,199.0077,199.1334,198.9013,199.1044,8305.0
2024-06-25 15:00:00,206.0,206.24,205.94,206.22,13169.0,199.143,199.375,199.085,199.3557,13169.0
2024-06-25 15:30:00,206.17,206.4,206.08,206.19,42289.0,199.3074,199.5297,199.2204,199.3267,42289.0
2024-06-26 09:30:00,203.55,204.23,203.43,203.58,11788.0,196.7746,197.4319,196.6586,196.8036,11788.0
2024-06-26 10:00:00,203.64,203.86,203.32,203.33,17619.0,196.8616,197.0743,196.5522,196.5619,17619.0
2024-06-26 10:30:00,203.33,203.38,203.03,203.34,8168.0,196.5619,196.6102,196.2719,196.5716,8168.0
2024-06-26 11:00:00,203.43,203.43,202.54,202.54,8329.0,196.6586,196.6586,195.7982,195.7982,8329.0
2024-06-26 11:30:00,202.5,202.9,202.38,202.74,6362.0,195.7595,196.1462,195.6435,195.9915,6362.0
2024-06-26 12:00:00,202.69,203.06,202.67,203.0,7043.0,195.9432,196.3009,195.9239,196.2429,7043.0
2024-06-26 12:30:00,203.03,203.09,202.63,202.89,6492.0,196.2719,196.3299,195.8852,196.1365,6492.0
2024-06-26 13:00:00,202.81,202.83,202.62,202.65,5602.0,196.0592,196.0785,195.8755,195.9045,5602.0
2024-06-26 13:30:00,202.58,202.85,202.58,202.85,7364.0,195.8369,196.0979,195.8369,196.0979,7364.0
2024-06-26 14:00:00,202.78,202.87,202.67,202.87,2900.0,196.0302,196.1172,195.9239,196.1172,2900.0
2024-06-26 14:30:00,202.88,202.88,202.7,202.7,5038.0,196.1269,196.1269,195.9529,195.9529,5038.0
2024-06-26 15:00:00,202.66,202.79,202.51,202.79,6807.0,195.9142,196.0399,195.7692,196.0399,6807.0
2024-06-26 15:30:00,202.78,203.21,202.72,202.95,20988.0,196.0302,196.4459,195.9722,196.1945,20988.0
2024-06-27 09:30:00,203.4,204.65,203.4,204.65,13623.0,196.6296,197.838,196.6296,197.838,13623.0
2024-06-27 10:00:00,204.6,204.94,204.2,204.82,6616.0,197.7896,198.1183,197.4029,198.0023,6616.0
2024-06-27 10:30:00,204.63,204.87,204.49,204.51,2750.0,197.8186,198.0506,197.6833,197.7026,2750.0
2024-06-27 11:00:00,204.46,204.57,204.18,204.47,3920.0,197.6543,197.7606,197.3836,197.664,3920.0
2024-06-27 11:30:00,204.18,204.43,204.0,204.41,10222.0,197.3836,197.6253,197.2096,197.6059,10222.0
2024-06-27 12:00:00,204.34,204.43,204.16,204.16,3491.0,197.5383,197.6253,197.3643,197.3643,3491.0
2024-06-27 12:30:00,204.16,204.2,204.01,204.2,3073.0,197.3643,197.4029,197.2193,197.4029,3073.0
2024-06-27 13:00:00,204.16,204.2,204.02,204.13,2653.0,197.3643,197.4029,197.2289,197.3353,2653.0
2024-06-27 13:30:00,204.11,204.22,203.91,203.92,6513.0,197.3159,197.4223,197.1226,197.1323,6513.0
2024-06-27 14:00:00,203.8,203.87,203.41,203.43,4337.0,197.0163,197.0839,196.6392,196.6586,4337.0
2024-06-27 14:30:00,203.4,203.7,203.34,203.51,5226.0,196.6296,196.9196,196.5716,196.7359,5226.0
2024-06-27 15:00:00,203.68,203.86,203.57,203.79,9062.0,196.9002,197.0743,196.7939,197.0066,9062.0
2024-06-27 15:30:00,203.78,204.0,203.72,204.0,17133.0,196.9969,197.2096,196.9389,197.2096,17133.0
2024-06-28 09:30:00,205.07,206.07,205.07,205.5,11582.0,198.244,199.2107,198.244,198.6597,11582.0
2024-06-28 10:00:00,205.52,206.27,205.5,206.0,21545.0,198.679,199.404,198.6597,199.143,21545.0
2024-06-28 10:30:00,205.94,206.07,205.26,205.61,19251.0,199.085,199.2107,198.4277,198.766,19251.0
2024-06-28 11:00:00,205.56,205.57,205.09,205.26,5007.0,198.7177,198.7273,198.2633,198.4277,5007.0
2024-06-28 11:30:00,205.28,205.69,205.28,205.56,6723.0,198.447,198.8433,198.447,198.7177,6723.0
2024-06-28 12:00:00,205.53,205.62,205.08,205.08,9193.0,198.6887,198.7757,198.2536,198.2536,9193.0
2024-06-28 12:30:00,205.08,205.12,204.75,204.93,8871.0,198.2536,198.2923,197.9346,198.1086,8871.0
2024-06-28 13:00:00,204.92,205.21,204.82,205.08,4145.0,198.099,198.3793,198.0023,198.2536,4145.0
2024-06-28 13:30:00,205.03,205.17,205.0,205.05,4542.0,198.2053,198.3407,198.1763,198.2246,4542.0
2024-06-28 14:00:00,205.04,205.19,204.77,204.86,6422.0,198.215,198.36,197.954,198.041,6422.0
2024-06-28 14:30:00,204.84,204.9,204.67,204.9,4549.0,198.0216,198.0796,197.8573,198.0796,4549.0
2024-06-28 15:00:00,204.82,204.89,204.65,204.72,7910.0,198.0023,198.07,197.838,197.9056,7910.0
2024-06-28 15:30:00,204.78,205.01,204.41,205.01,24154.0,197.9636,198.186,197.6059,198.186,24154.0
2024-07-01 09:30:00,204.8,205.13,204.48,204.93,13476.0,197.983,198.302,197.6736,198.1086,13476.0
2024-07-01 10:00:00,205.0,205.0,203.83,203.84,9423.0,198.1763,198.1763,197.0453,197.0549,9423.0
2024-07-01 10:30:00,203.81,203.87,203.25,203.61,7622.0,197.0259,197.0839,196.4846,196.8326,7622.0
2024-07-01 11:00:00,203.49,203.83,203.47,203.83,7069.0,196.7166,197.0453,196.6972,197.0453,7069.0
2024-07-01 11:30:00,203.71,204.07,203.71,204.06,5465.0,196.9292,197.2773,196.9292,197.2676,5465.0
2024-07-01 12:00:00,204.02,204.38,203.94,204.27,6357.0,197.2289,197.5769,197.1516,197.4706,6357.0
2024-07-01 12:30:00,204.28,204.43,204.16,204.33,9719.0,197.4803,197.6253,197.3643,197.5286,9719.0
2024-07-01 13:00:00,204.37,204.43,204.24,204.41,2191.0,197.5673,197.6253,197.4416,197.6059,2191.0
2024-07-01 13:30:00,204.27,204.55,204.24,204.55,10919.0,197.4706,197.7413,197.4416,197.7413,10919.0
2024-07-01 14:00:00,204.43,204.58,204.26,204.38,10745.0,197.6253,197.7703,197.4609,197.5769,10745.0
2024-07-01 14:30:00,204.26,204.34,203.94,204.05,8068.0,197.4609,197.5383,197.1516,197.2579,8068.0
2024-07-01 15:00:00,204.08,204.08,203.42,203.46,16370.0,197.2869,197.2869,196.6489,196.6876,16370.0
2024-07-01 15:30:00,203.4,203.71,203.2,203.7,30362.0,196.6296,196.9292,196.4362,196.9196,30362.0
2024-07-02 09:30:00,205.0,205.49,204.75,205.19,12277.0,198.1763,198.65,197.9346,198.36,12277.0
2024-07-02 10:00:00,205.12,205.33,204.94,205.33,8000.0,198.2923,198.4953,198.1183,198.4953,8000.0
2024-07-02 10:30:00,205.34,205.46,205.0,205.19,6501.0,198.505,198.621,198.1763,198.36,6501.0
2024-07-02 11:00:00,205.15,205.5,205.04,205.43,7402.0,198.3213,198.6597,198.215,198.592,7402.0
2024-07-02 11:30:00,205.54,205.58,205.36,205.47,11118.0,198.6983,198.737,198.5243,198.6307,11118.0
2024-07-02 12:00:00,205.42,205.42,205.19,205.27,5630.0,198.5823,198.5823,198.36,198.4373,5630.0
2024-07-02 12:30:00,205.26,205.26,205.01,205.17,4954.0,198.4277,198.4277,198.186,198.3407,4954.0
2024-07-02 13:00:00,205.1,205.49,205.07,205.42,4610.0,198.273,198.65,198.244,198.5823,4610.0
2024-07-02 13:30:00,205.42,205.84,205.36,205.8,6666.0,198.5823,198.9883,198.5243,198.9497,6666.0
2024-07-02 14:00:00,205.78,205.9,205.66,205.74,4947.0,198.9303,199.0464,198.8143,198.8917,4947.0
2024-07-02 14:30:00,205.78,205.91,205.54,205.59,11200.0,198.9303,199.056,198.6983,198.7467,11200.0
2024-07-02 15:00:00,205.6,205.74,205.36,205.65,15791.0,198.7563,198.8917,198.5243,198.8047,15791.0
2024-07-02 15:30:00,205.76,206.21,205.7,206.21,23679.0,198.911,199.346,198.853,199.346,23679.0
2024-07-03 09:30:00,205.87,205.87,205.21,205.32,9796.0,199.0174,199.0174,198.3793,198.4857,9796.0
2024-07-03 10:00:00,205.51,206.05,205.17,206.05,8301.0,198.6693,199.1914,198.3407,199.1914,8301.0
2024-07-03 10:30:00,205.95,205.98,205.43,205.43,7331.0,199.0947,199.1237,198.592,198.592,7331.0
2024-07-03 11:00:00,205.41,205.98,205.3,205.69,6870.0,198.5727,199.1237,198.4663,198.8433,6870.0
2024-07-03 11:30:00,205.66,205.96,205.58,205.8,5468.0,198.8143,199.1044,198.737,198.9497,5468.0
2024-07-03 12:00:00,205.82,206.16,205.72,206.12,8613.0,198.969,199.2977,198.8723,199.259,8613.0
2024-07-03 12:30:00,206.0,206.31,205.79,206.28,9014.0,199.143,199.4427,198.94,199.4137,9014.0
2024-07-05 09:30:00,206.29,206.55,205.09,205.49,9276.0,199.4234,199.6747,198.2633,198.65,9276.0
2024-07-05 10:00:00,205.46,205.64,205.23,205.51,6848.0,198.621,198.795,198.3987,198.6693,6848.0
2024-07-05 10:30:00,205.31,205.85,205.16,205.59,14985.0,198.476,198.998,198.331,198.7467,14985.0
2024-07-05 11:00:00,205.72,205.99,205.67,205.8,3100.0,198.8723,199.1334,198.824,198.9497,3100.0
2024-07-05 11:30:00,205.82,206.0,205.75,205.88,4646.0,198.969,199.143,198.9013,199.027,4646.0
2024-07-05 12:00:00,205.98,206.22,205.85,206.09,5703.0,199.1237,199.3557,198.998,199.23,5703.0
2024-07-05 12:30:00,205.86,206.18,205.75,205.9,11232.0,199.0077,199.317,198.9013,199.0464,11232.0
2024-07-05 13:00:00,205.91,205.92,205.69,205.87,2736.0,199.056,199.0657,198.8433,199.0174,2736.0
2024-07-05 13:30:00,205.89,205.99,205.79,205.8,6999.0,199.0367,199.1334,198.94,198.9497,6999.0
2024-07-05 14:00:00,205.87,206.14,205.86,206.09,2163.0,199.0174,199.2784,199.0077,199.23,2163.0
2024-07-05 14:30:00,206.09,206.17,206.05,206.1,3408.0,199.23,199.3074,199.1914,199.2397,3408.0
2024-07-05 15:00:00,206.11,206.16,206.0,206.02,2731.0,199.2494,199.2977,199.143,199.1624,2731.0
2024-07-05 15:30:00,206.09,206.5,206.06,206.5,12425.0,199.23,199.6264,199.201,199.6264,12425.0
2024-07-08 09:30:00,204.72,205.67,204.66,205.6,9161.0,197.9056,198.824,197.8476,198.7563,9161.0
2024-07-08 10:00:00,205.46,205.62,205.27,205.28,6540.0,198.621,198.7757,198.4373,198.447,6540.0
2024-07-08 10:30:00,205.0,205.05,204.9,205.02,3207.0,198.1763,198.2246,198.0796,198.1956,3207.0
2024-07-08 11:00:00,205.03,205.27,204.76,204.86,10090.0,198.2053,198.4373,197.9443,198.041,10090.0
2024-07-08 11:30:00,204.85,204.85,204.4,204.71,6515.0,198.0313,198.0313,197.5963,197.896,6515.0
2024-07-08 12:00:00,204.73,204.76,204.3,204.56,9745.0,197.9153,197.9443,197.4996,197.751,9745.0
2024-07-08 12:30:00,204.44,205.0,204.44,204.94,3801.0,197.6349,198.1763,197.6349,198.1183,3801.0
2024-07-08 13:00:00,204.94,204.94,204.6,204.66,1929.0,198.1183,198.1183,197.7896,197.8476,1929.0
2024-07-08 13:30:00,204.66,204.8,204.64,204.75,5932.0,197.8476,197.983,197.8283,197.9346,5932.0
2024-07-08 14:00:00,204.75,204.8,204.65,204.8,3500.0,197.9346,197.983,197.838,197.983,3500.0
2024-07-08 14:30:00,204.75,204.87,204.59,204.79,5606.0,197.9346,198.0506,197.78,197.9733,5606.0
2024-07-08 15:00:00,204.84,204.9,204.56,204.68,12503.0,198.0216,198.0796,197.751,197.867,12503.0
2024-07-08 15:30:00,204.54,204.93,204.53,204.92,14039.0,197.7316,198.1086,197.722,198.099,14039.0
2024-07-09 09:30:00,203.0,203.19,202.51,202.51,13917.0,196.2429,196.4266,195.7692,195.7692,13917.0
2024-07-09 10:00:00,202.89,202.9,202.07,202.1,7825.0,196.1365,196.1462,195.3438,195.3728,7825.0
2024-07-09 10:30:00,202.09,202.28,201.84,202.0,6678.0,195.3632,195.5468,195.1215,195.2762,6678.0
2024-07-09 11:00:00,202.07,202.26,201.99,202.03,6835.0,195.3438,195.5275,195.2665,195.3052,6835.0
2024-07-09 11:30:00,201.99,202.45,201.98,202.45,6170.0,195.2665,195.7112,195.2568,195.7112,6170.0
2024-07-09 12:00:00,202.37,202.51,202.25,202.26,6654.0,195.6339,195.7692,195.5178,195.5275,6654.0
2024-07-09 12:30:00,202.34,202.44,202.03,202.13,2111.0,195.6049,195.7015,195.3052,195.4018,2111.0
2024-07-09 13:00:00,202.23,202.47,202.08,202.09,2562.0,195.4985,195.7305,195.3535,195.3632,2562.0
2024-07-09 13:30:00,202.14,202.66,202.14,202.5,6784.0,195.4115,195.9142,195.4115,195.7595,6784.0
2024-07-09 14:00:00,202.52,202.68,202.44,202.48,4025.0,195.7789,195.9335,195.7015,195.7402,4025.0
2024-07-09 14:30:00,202.5,202.5,202.09,202.14,7873.0,195.7595,195.7595,195.3632,195.4115,7873.0
2024-07-09 15:00:00,202.14,202.26,201.98,202.06,6485.0,195.4115,195.5275,195.2568,195.3342,6485.0
2024-07-09 15:30:00,201.99,202.17,201.67,201.68,26041.0,195.2665,195.4405,194.9572,194.9668,26041.0
2024-07-10 09:30:00,204.63,204.7,203.78,204.7,9176.0,197.8186,197.8863,196.9969,197.8863,9176.0
2024-07-10 10:00:00,204.77,205.07,204.6,204.8,5657.0,197.954,198.244,197.7896,197.983,5657.0
2024-07-10 10:30:00,204.89,205.06,204.85,204.91,3811.0,198.07,198.2343,198.0313,198.0893,3811.0
2024-07-10 11:00:00,204.96,205.73,204.96,205.72,5663.0,198.1376,198.882,198.1376,198.8723,5663.0
2024-07-10 11:30:00,205.63,205.82,205.49,205.82,7949.0,198.7853,198.969,198.65,198.969,7949.0
2024-07-10 12:00:00,205.93,206.04,205.58,205.9,11186.0,199.0754,199.1817,198.737,199.0464,11186.0
2024-07-10 12:30:00,205.95,206.18,205.79,205.8,3777.0,199.0947,199.317,198.94,198.9497,3777.0
2024-07-10 13:00:00,205.78,205.91,205.4,205.51,3294.0,198.9303,199.056,198.563,198.6693,3294.0
2024-07-10 13:30:00,205.53,205.58,205.4,205.58,3217.0,198.6887,198.737,198.563,198.737,3217.0
2024-07-10 14:00:00,205.56,205.57,205.31,205.51,3100.0,198.7177,198.7273,198.476,198.6693,3100.0
2024-07-10 14:30:00,205.5,205.8,205.5,205.63,3522.0,198.6597,198.9497,198.6597,198.7853,3522.0
2024-07-10 15:00:00,205.58,205.59,205.43,205.5,6742.0,198.737,198.7467,198.592,198.6597,6742.0
2024-07-10 15:30:00,205.51,206.03,205.4,205.88,20012.0,198.6693,199.172,198.563,199.027,20012.0
2024-07-11 09:30:00,205.31,205.56,204.75,205.28,13745.0,198.476,198.7177,197.9346,198.447,13745.0
2024-07-11 10:00:00,205.36,205.65,204.75,205.1,12572.0,198.5243,198.8047,197.9346,198.273,12572.0
2024-07-11 10:30:00,205.1,205.39,205.04,205.1,5347.0,198.273,198.5533,198.215,198.273,5347.0
2024-07-11 11:00:00,205.24,205.43,204.95,205.2,7106.0,198.4083,198.592,198.128,198.3697,7106.0
2024-07-11 11:30:00,205.16,205.37,204.51,204.56,6492.0,198.331,198.534,197.7026,197.751,6492.0
2024-07-11 12:00:00,204.11,204.28,203.99,204.2,5946.0,197.3159,197.4803,197.1999,197.4029,5946.0
2024-07-11 12:30:00,204.47,204.74,204.2,204.74,12309.0,197.664,197.925,197.4029,197.925,12309.0
2024-07-11 13:00:00,204.48,204.66,204.44,204.6,1506.0,197.6736,197.8476,197.6349,197.7896,1506.0
2024-07-11 13:30:00,204.54,204.54,203.99,204.12,2845.0,197.7316,197.7316,197.1999,197.3256,2845.0
2024-07-11 14:00:00,204.15,204.35,203.95,203.95,13109.0,197.3546,197.5479,197.1613,197.1613,13109.0
2024-07-11 14:30:00,203.91,204.32,203.91,204.05,11715.0,197.1226,197.5189,197.1226,197.2579,11715.0
2024-07-11 15:00:00,204.16,204.22,203.93,203.93,4887.0,197.3643,197.4223,197.1419,197.1419,4887.0
2024-07-11 15:30:00,203.96,204.37,203.76,203.79,14234.0,197.1709,197.5673,196.9776,197.0066,14234.0
2024-07-12 09:30:00,206.53,206.91,206.03,206.71,9851.0,199.6554,200.0227,199.172,199.8294,9851.0
2024-07-12 10:00:00,206.57,207.91,206.26,207.88,14111.0,199.694,200.9894,199.3944,200.9604,14111.0
2024-07-12 10:30:00,207.84,208.34,207.76,208.08,10731.0,200.9218,201.4051,200.8444,201.1538,10731.0
2024-07-12 11:00:00,207.92,208.09,207.74,207.74,8355.0,200.9991,201.1635,200.8251,200.8251,8355.0
2024-07-12 11:30:00,207.74,207.95,207.61,207.61,3703.0,200.8251,201.0281,200.6994,200.6994,3703.0
2024-07-12 12:00:00,207.48,207.91,207.39,207.84,5005.0,200.5738,200.9894,200.4868,200.9218,5005.0
2024-07-12 12:30:00,207.76,207.87,207.74,207.8,1850.0,200.8444,200.9508,200.8251,200.8831,1850.0
2024-07-12 13:00:00,207.8,208.12,207.79,208.12,4041.0,200.8831,201.1925,200.8734,201.1925,4041.0
2024-07-12 13:30:00,208.15,208.86,208.15,208.7,8540.0,201.2215,201.9078,201.2215,201.7532,8540.0
2024-07-12 14:00:00,208.56,208.69,208.45,208.55,4360.0,201.6178,201.7435,201.5115,201.6081,4360.0
2024-07-12 14:30:00,208.53,208.56,208.29,208.42,4683.0,201.5888,201.6178,201.3568,201.4825,4683.0
2024-07-12 15:00:00,208.35,208.48,208.23,208.3,4887.0,201.4148,201.5405,201.2988,201.3665,4887.0
2024-07-12 15:30:00,208.33,208.33,207.53,207.59,21130.0,201.3955,201.3955,200.6221,200.6801,21130.0
2024-07-15 09:30:00,208.18,208.18,207.2,207.45,12695.0,201.2505,201.2505,200.3031,200.5448,12695.0
2024-07-15 10:00:00,207.68,208.11,207.68,208.01,7230.0,200.7671,201.1828,200.7671,201.0861,7230.0
2024-07-15 10:30:00,207.73,207.93,207.33,207.61,4840.0,200.8154,201.0088,200.4288,200.6994,4840.0
2024-07-15 11:00:00,207.68,208.21,207.68,207.78,4020.0,200.7671,201.2795,200.7671,200.8638,4020.0
2024-07-15 11:30:00,207.66,207.9,207.53,207.89,3200.0,200.7478,200.9798,200.6221,200.9701,3200.0
2024-07-15 12:00:00,207.89,207.98,207.66,207.81,4832.0,200.9701,201.0571,200.7478,200.8928,4832.0
2024-07-15 12:30:00,207.86,207.98,207.67,207.94,4825.0,200.9411,201.0571,200.7574,201.0184,4825.0
2024-07-15 13:00:00,207.81,208.01,207.77,207.98,8283.0,200.8928,201.0861,200.8541,201.0571,8283.0
2024-07-15 13:30:00,207.88,207.88,207.46,207.5,3573.0,200.9604,200.9604,200.5544,200.5931,3573.0
2024-07-15 14:00:00,207.49,207.83,207.49,207.69,2185.0,200.5834,200.9121,200.5834,200.7768,2185.0
2024-07-15 14:30:00,207.8,207.99,207.53,207.55,4506.0,200.8831,201.0668,200.6221,200.6414,4506.0
2024-07-15 15:00:00,207.5,207.5,207.26,207.26,6837.0,200.5931,200.5931,200.3611,200.3611,6837.0
2024-07-15 15:30:00,207.25,207.34,206.76,206.99,17384.0,200.3514,200.4384,199.8777,200.1001,17384.0
2024-07-16 09:30:00,206.23,206.82,206.04,206.08,8602.0,199.3654,199.9357,199.1817,199.2204,8602.0
2024-07-16 10:00:00,206.31,206.44,206.06,206.44,3836.0,199.4427,199.5684,199.201,199.5684,3836.0
2024-07-16 10:30:00,206.58,206.58,206.33,206.4,1937.0,199.7037,199.7037,199.462,199.5297,1937.0
2024-07-16 11:00:00,206.36,206.51,205.87,206.03,7904.0,199.491,199.636,199.0174,199.172,7904.0
2024-07-16 11:30:00,205.93,206.17,205.78,205.82,8258.0,199.0754,199.3074,198.9303,198.969,8258.0
2024-07-16 12:00:00,205.98,206.0,205.7,205.78,4756.0,199.1237,199.143,198.853,198.9303,4756.0
2024-07-16 12:30:00,205.7,205.92,205.68,205.8,4819.0,198.853,199.0657,198.8337,198.9497,4819.0
2024-07-16 13:00:00,205.77,205.85,205.7,205.83,6119.0,198.9207,198.998,198.853,198.9787,6119.0
2024-07-16 13:30:00,205.72,206.0,205.7,205.97,4350.0,198.8723,199.143,198.853,199.114,4350.0
2024-07-16 14:00:00,205.96,205.98,205.79,205.96,5470.0,199.1044,199.1237,198.94,199.1044,5470.0
2024-07-16 14:30:00,205.89,206.26,205.89,206.22,8149.0,199.0367,199.3944,199.0367,199.3557,8149.0
2024-07-16 15:00:00,206.14,206.21,205.95,206.11,10516.0,199.2784,199.346,199.0947,199.2494,10516.0
2024-07-16 15:30:00,206.11,206.61,206.07,206.54,24738.0,199.2494,199.7327,199.2107,199.665,24738.0
2024-07-17 09:30:00,204.73,205.15,204.1,204.42,17131.0,197.9153,198.3213,197.3063,197.6156,17131.0
2024-07-17 10:00:00,204.31,204.56,204.02,204.48,8507.0,197.5093,197.751,197.2289,197.6736,8507.0
2024-07-17 10:30:00,204.51,205.07,204.47,204.9,9757.0,197.7026,198.244,197.664,198.0796,9757.0
2024-07-17 11:00:00,204.85,204.92,204.61,204.81,10340.0,198.0313,198.099,197.7993,197.9926,10340.0
2024-07-17 11:30:00,204.65,204.67,204.31,204.31,3798.0,197.838,197.8573,197.5093,197.5093,3798.0
2024-07-17 12:00:00,204.32,204.44,204.06,204.06,3975.0,197.5189,197.6349,197.2676,197.2676,3975.0
2024-07-17 12:30:00,204.03,204.18,203.93,204.18,7822.0,197.2386,197.3836,197.1419,197.3836,7822.0
2024-07-17 13:00:00,204.13,204.13,203.64,203.7,3717.0,197.3353,197.3353,196.8616,196.9196,3717.0
2024-07-17 13:30:00,203.77,203.86,203.48,203.56,11613.0,196.9873,197.0743,196.7069,196.7842,11613.0
2024-07-17 14:00:00,203.42,203.65,203.31,203.64,3404.0,196.6489,196.8712,196.5426,196.8616,3404.0
2024-07-17 14:30:00,203.71,203.86,203.58,203.86,3400.0,196.9292,197.0743,196.8036,197.0743,3400.0
2024-07-17 15:00:00,203.92,204.13,203.83,204.08,7199.0,197.1323,197.3353,197.0453,197.2869,7199.0
2024-07-17 15:30:00,204.08,204.56,203.99,204.4,20261.0,197.2869,197.751,197.1999,197.5963,20261.0
2024-07-18 09:30:00,201.93,202.22,201.61,201.98,16023.0,195.2085,195.4888,194.8992,195.2568,16023.0
2024-07-18 10:00:00,202.03,202.04,201.8,201.89,5878.0,195.3052,195.3148,195.0828,195.1698,5878.0
2024-07-18 10:30:00,201.76,201.89,201.26,201.61,8450.0,195.0442,195.1698,194.5608,194.8992,8450.0
2024-07-18 11:00:00,201.44,201.54,200.44,200.61,12440.0,194.7348,194.8315,193.7681,193.9324,12440.0
2024-07-18 11:30:00,200.61,200.73,200.09,200.09,12475.0,193.9324,194.0484,193.4297,193.4297,12475.0
2024-07-18 12:00:00,200.19,200.21,199.98,200.21,13673.0,193.5264,193.5458,193.3234,193.5458,13673.0
2024-07-18 12:30:00,200.0,200.46,200.0,200.36,7528.0,193.3427,193.7874,193.3427,193.6908,7528.0
2024-07-18 13:00:00,200.47,200.55,200.23,200.49,2675.0,193.7971,193.8744,193.5651,193.8164,2675.0
2024-07-18 13:30:00,200.46,200.71,200.43,200.43,2899.0,193.7874,194.0291,193.7584,193.7584,2899.0
2024-07-18 14:00:00,200.33,200.43,199.95,199.96,3124.0,193.6618,193.7584,193.2944,193.3041,3124.0
2024-07-18 14:30:00,199.96,199.96,199.6,199.91,7103.0,193.3041,193.3041,192.9561,193.2557,7103.0
2024-07-18 15:00:00,200.07,200.13,199.54,199.8,8513.0,193.4104,193.4684,192.8981,193.1494,8513.0
2024-07-18 15:30:00,199.78,200.27,199.69,199.83,18336.0,193.1301,193.6038,193.0431,193.1784,18336.0
2024-07-19 09:30:00,199.28,199.28,198.66,198.98,7537.0,192.6467,192.6467,192.0473,192.3567,7537.0
2024-07-19 10:00:00,199.11,199.11,197.62,197.67,10689.0,192.4824,192.4824,191.042,191.0903,10689.0
2024-07-19 10:30:00,197.76,198.23,197.68,198.18,9507.0,191.1773,191.6317,191.1,191.5833,9507.0
2024-07-19 11:00:00,198.29,198.52,197.89,198.16,6891.0,191.6897,191.912,191.303,191.564,6891.0
2024-07-19 11:30:00,198.09,198.39,197.84,198.39,6816.0,191.4963,191.7863,191.2546,191.7863,6816.0
2024-07-19 12:00:00,198.34,198.34,197.76,197.79,4525.0,191.738,191.738,191.1773,191.2063,4525.0
2024-07-19 12:30:00,197.92,197.92,197.56,197.76,4191.0,191.332,191.332,190.984,191.1773,4191.0
2024-07-19 13:00:00,197.76,197.77,197.43,197.46,3617.0,191.1773,191.187,190.8583,190.8873,3617.0
2024-07-19 13:30:00,197.51,197.83,197.46,197.58,10329.0,190.9356,191.245,190.8873,191.0033,10329.0
2024-07-19 14:00:00,197.59,197.71,197.41,197.48,2403.0,191.013,191.129,190.839,190.9066,2403.0
2024-07-19 14:30:00,197.5,197.5,197.22,197.35,3326.0,190.926,190.926,190.6553,190.7809,3326.0
2024-07-19 15:00:00,197.39,197.69,197.39,197.53,5810.0,190.8196,191.1096,190.8196,190.955,5810.0
2024-07-19 15:30:00,197.61,197.67,197.03,197.22,22072.0,191.0323,191.0903,190.4716,190.6553,22072.0
2024-07-22 09:30:00,198.7,199.48,198.11,199.11,10132.0,192.086,192.84,191.5157,192.4824,10132.0
2024-07-22 10:00:00,199.21,199.32,198.7,198.92,12878.0,192.579,192.6854,192.086,192.2987,12878.0
2024-07-22 10:30:00,199.0,199.36,198.86,199.31,5223.0,192.376,192.724,192.2407,192.6757,5223.0
2024-07-22 11:00:00,199.49,199.61,199.23,199.25,4570.0,192.8497,192.9657,192.5984,192.6177,4570.0
2024-07-22 11:30:00,199.07,199.19,198.97,199.04,4822.0,192.4437,192.5597,192.347,192.4147,4822.0
2024-07-22 12:00:00,198.97,199.17,198.8,199.02,11081.0,192.347,192.5404,192.1827,192.3954,11081.0
2024-07-22 12:30:00,199.02,199.51,199.0,199.51,8164.0,192.3954,192.8691,192.376,192.8691,8164.0
2024-07-22 13:00:00,199.43,199.75,199.4,199.56,11725.0,192.7917,193.1011,192.7627,192.9174,11725.0
2024-07-22 13:30:00,199.56,199.79,199.49,199.58,15954.0,192.9174,193.1397,192.8497,192.9367,15954.0
2024-07-22 14:00:00,199.64,199.88,199.59,199.66,8140.0,192.9947,193.2267,192.9464,193.0141,8140.0
2024-07-22 14:30:00,199.8,199.96,199.61,199.8,10390.0,193.1494,193.3041,192.9657,193.1494,10390.0
2024-07-22 15:00:00,199.8,199.93,199.68,199.81,13497.0,193.1494,193.2751,193.0334,193.1591,13497.0
2024-07-22 15:30:00,199.8,200.15,199.8,200.03,44341.0,193.1494,193.4877,193.1494,193.3717,44341.0
2024-07-23 09:30:00,200.18,200.99,200.03,200.97,12283.0,193.5167,194.2998,193.3717,194.2805,12283.0
2024-07-23 10:00:00,200.97,201.32,200.82,201.07,18626.0,194.2805,194.6188,194.1354,194.3771,18626.0
2024-07-23 10:30:00,201.06,201.33,200.52,200.75,16776.0,194.3675,194.6285,193.8454,194.0678,16776.0
2024-07-23 11:00:00,200.55,201.17,200.55,200.82,7829.0,193.8744,194.4738,193.8744,194.1354,7829.0
2024-07-23 11:30:00,200.66,201.03,200.66,200.97,2017.0,193.9808,194.3385,193.9808,194.2805,2017.0
2024-07-23 12:00:00,200.94,201.09,200.74,200.75,4844.0,194.2515,194.3965,194.0581,194.0678,4844.0
2024-07-23 12:30:00,200.73,201.09,200.71,200.97,3505.0,194.0484,194.3965,194.0291,194.2805,3505.0
2024-07-23 13:00:00,200.99,201.09,200.72,200.73,4117.0,194.2998,194.3965,194.0388,194.0484,4117.0
2024-07-23 13:30:00,200.72,200.78,200.59,200.68,2415.0,194.0388,194.0968,193.9131,194.0001,2415.0
2024-07-23 14:00:00,200.69,200.91,200.6,200.66,6466.0,194.0098,194.2225,193.9228,193.9808,6466.0
2024-07-23 14:30:00,200.65,200.77,200.59,200.66,7186.0,193.9711,194.0871,193.9131,193.9808,7186.0
2024-07-23 15:00:00,200.69,200.76,200.62,200.72,4678.0,194.0098,194.0774,193.9421,194.0388,4678.0
2024-07-23 15:30:00,200.68,200.77,200.31,200.58,27045.0,194.0001,194.0871,193.6424,193.9034,27045.0
2024-07-24 09:30:00,199.79,199.79,198.8,198.88,15141.0,193.1397,193.1397,192.1827,192.26,15141.0
2024-07-24 10:00:00,199.15,199.35,198.44,198.68,5142.0,192.521,192.7144,191.8347,192.0667,5142.0
2024-07-24 10:30:00,198.46,198.46,198.19,198.46,4368.0,191.854,191.854,191.593,191.854,4368.0
2024-07-24 11:00:00,198.46,198.47,198.13,198.24,5966.0,191.854,191.8637,191.535,191.6413,5966.0
2024-07-24 11:30:00,198.26,198.45,198.26,198.28,2274.0,191.6607,191.8443,191.6607,191.68,2274.0
2024-07-24 12:00:00,198.3,198.3,198.1,198.22,3041.0,191.6993,191.6993,191.506,191.622,3041.0
2024-07-24 12:30:00,198.17,198.32,198.16,198.3,3495.0,191.5737,191.7187,191.564,191.6993,3495.0
2024-07-24 13:00:00,198.21,198.29,198.12,198.29,2471.0,191.6123,191.6897,191.5253,191.6897,2471.0
2024-07-24 13:30:00,198.41,198.5,198.16,198.21,3358.0,191.8057,191.8927,191.564,191.6123,3358.0
2024-07-24 14:00:00,198.14,198.17,197.85,198.04,3486.0,191.5447,191.5737,191.2643,191.448,3486.0
2024-07-24 14:30:00,197.94,198.0,197.43,197.46,5613.0,191.3513,191.4093,190.8583,190.8873,5613.0
2024-07-24 15:00:00,197.5,197.5,197.22,197.3,8444.0,190.926,190.926,190.6553,190.7326,8444.0
2024-07-24 15:30:00,197.21,197.62,197.08,197.29,13288.0,190.6456,191.042,190.5199,190.7229,13288.0
2024-07-25 09:30:00,197.43,197.43,194.59,194.72,21619.0,190.8583,190.8583,188.1128,188.2385,21619.0
2024-07-25 10:00:00,194.65,194.65,193.73,194.4,5814.0,188.1708,188.1708,187.2814,187.9291,5814.0
2024-07-25 10:30:00,194.54,195.71,194.54,195.6,4974.0,188.0645,189.1955,188.0645,189.0892,4974.0
2024-07-25 11:00:00,195.65,195.85,195.41,195.64,7669.0,189.1375,189.3309,188.9055,189.1279,7669.0
2024-07-25 11:30:00,195.62,195.75,195.41,195.47,6033.0,189.1085,189.2342,188.9055,188.9635,6033.0
2024-07-25 12:00:00,195.8,196.3,195.52,196.24,3680.0,189.2825,189.7659,189.0119,189.7079,3680.0
2024-07-25 12:30:00,196.23,196.71,196.1,196.63,11057.0,189.6982,190.1623,189.5726,190.0849,11057.0
2024-07-25 13:00:00,196.63,196.92,196.51,196.6,6071.0,190.0849,190.3653,189.9689,190.0559,6071.0
2024-07-25 13:30:00,196.47,196.47,196.24,196.45,3296.0,189.9302,189.9302,189.7079,189.9109,3296.0
2024-07-25 14:00:00,196.74,196.75,196.15,196.3,3316.0,190.1913,190.2009,189.6209,189.7659,3316.0
2024-07-25 14:30:00,196.2,196.4,195.76,195.76,7593.0,189.6692,189.8626,189.2439,189.2439,7593.0
2024-07-25 15:00:00,195.93,196.33,195.58,196.33,9437.0,189.4082,189.7949,189.0699,189.7949,9437.0
2024-07-25 15:30:00,196.22,196.33,195.26,195.34,11841.0,189.6886,189.7949,188.7605,188.8379,11841.0
2024-07-26 09:30:00,190.74,191.82,190.51,191.53,32396.0,184.391,185.435,184.1686,185.1547,32396.0
2024-07-26 10:00:00,191.53,192.12,191.5,191.66,14923.0,185.1547,185.725,185.1257,185.2803,14923.0
2024-07-26 10:30:00,191.74,192.21,191.5,192.18,9055.0,185.3577,185.812,185.1257,185.783,9055.0
2024-07-26 11:00:00,192.24,192.46,191.78,191.8,6991.0,185.841,186.0537,185.3964,185.4157,6991.0
2024-07-26 11:30:00,192.08,192.64,191.97,192.64,4779.0,185.6864,186.2277,185.58,186.2277,4779.0
2024-07-26 12:00:00,192.67,192.84,192.59,192.66,8955.0,186.2567,186.4211,186.1794,186.2471,8955.0
2024-07-26 12:30:00,192.72,192.79,192.44,192.75,6307.0,186.3051,186.3727,186.0344,186.3341,6307.0
2024-07-26 13:00:00,192.8,192.81,192.43,192.62,4944.0,186.3824,186.3921,186.0247,186.2084,4944.0
2024-07-26 13:30:00,192.65,192.65,192.02,192.35,5587.0,186.2374,186.2374,185.6284,185.9474,5587.0
2024-07-26 14:00:00,192.27,192.47,192.17,192.45,5223.0,185.87,186.0634,185.7734,186.0441,5223.0
2024-07-26 14:30:00,192.31,192.48,192.16,192.37,5698.0,185.9087,186.0731,185.7637,185.9667,5698.0
2024-07-26 15:00:00,192.32,192.62,192.25,192.62,11865.0,185.9184,186.2084,185.8507,186.2084,11865.0
2024-07-26 15:30:00,192.57,192.57,192.11,192.51,18440.0,186.1601,186.1601,185.7154,186.1021,18440.0
2024-07-29 09:30:00,193.0,193.2,192.53,192.69,11458.0,186.5757,186.7691,186.1214,186.2761,11458.0
2024-07-29 10:00:00,192.87,192.93,192.42,192.43,12828.0,186.4501,186.5081,186.0151,186.0247,12828.0
2024-07-29 10:30:00,192.42,192.5,192.11,192.25,6585.0,186.0151,186.0924,185.7154,185.8507,6585.0
2024-07-29 11:00:00,192.26,192.38,191.84,192.14,8910.0,185.8604,185.9764,185.4544,185.7444,8910.0
2024-07-29 11:30:00,191.97,192.42,191.8,192.42,7032.0,185.58,186.0151,185.4157,186.0151,7032.0
2024-07-29 12:00:00,192.55,192.78,192.38,192.38,7045.0,186.1407,186.3631,185.9764,185.9764,7045.0
2024-07-29 12:30:00,192.52,192.7,192.39,192.59,5412.0,186.1117,186.2857,185.986,186.1794,5412.0
2024-07-29 13:00:00,192.59,192.79,192.47,192.52,5100.0,186.1794,186.3727,186.0634,186.1117,5100.0
2024-07-29 13:30:00,192.43,192.61,192.3,192.56,6302.0,186.0247,186.1987,185.899,186.1504,6302.0
2024-07-29 14:00:00,192.5,192.53,192.23,192.46,3861.0,186.0924,186.1214,185.8314,186.0537,3861.0
2024-07-29 14:30:00,192.46,192.55,192.38,192.46,5526.0,186.0537,186.1407,185.9764,186.0537,5526.0
2024-07-29 15:00:00,192.46,192.65,192.42,192.65,6855.0,186.0537,186.2374,186.0151,186.2374,6855.0
2024-07-29 15:30:00,192.65,192.73,192.46,192.56,17515.0,186.2374,186.3147,186.0537,186.1504,17515.0
2024-07-30 09:30:00,194.96,195.48,194.57,195.29,9211.0,188.4705,188.9732,188.0935,188.7895,9211.0
2024-07-30 10:00:00,194.93,195.28,194.25,194.25,5468.0,188.4415,188.7799,187.7841,187.7841,5468.0
2024-07-30 10:30:00,194.61,194.61,193.56,193.64,5941.0,188.1322,188.1322,187.1171,187.1944,5941.0
2024-07-30 11:00:00,193.62,193.62,192.93,193.09,7485.0,187.1751,187.1751,186.5081,186.6627,7485.0
2024-07-30 11:30:00,193.06,193.06,192.59,192.78,6070.0,186.6337,186.6337,186.1794,186.3631,6070.0
2024-07-30 12:00:00,192.64,192.95,192.6,192.77,11847.0,186.2277,186.5274,186.1891,186.3534,11847.0
2024-07-30 12:30:00,192.75,193.2,192.41,192.41,8911.0,186.3341,186.7691,186.0054,186.0054,8911.0
2024-07-30 13:00:00,192.37,192.92,192.26,192.65,7020.0,185.9667,186.4984,185.8604,186.2374,7020.0
2024-07-30 13:30:00,192.74,193.09,192.65,192.66,2290.0,186.3244,186.6627,186.2374,186.2471,2290.0
2024-07-30 14:00:00,192.8,193.15,192.72,193.15,5599.0,186.3824,186.7208,186.3051,186.7208,5599.0
2024-07-30 14:30:00,192.87,192.98,192.76,192.79,6051.0,186.4501,186.5564,186.3437,186.3727,6051.0
2024-07-30 15:00:00,192.85,192.9,192.62,192.9,5596.0,186.4307,186.4791,186.2084,186.4791,5596.0
2024-07-30 15:30:00,192.91,193.25,192.75,193.08,16366.0,186.4887,186.8174,186.3341,186.6531,16366.0
2024-07-31 09:30:00,194.18,194.89,193.5,193.5,16323.0,187.7165,188.4028,187.0591,187.0591,16323.0
2024-07-31 10:00:00,193.49,193.93,193.21,193.39,7715.0,187.0494,187.4748,186.7788,186.9528,7715.0
2024-07-31 10:30:00,193.38,193.47,192.9,192.99,6383.0,186.9431,187.0301,186.4791,186.5661,6383.0
2024-07-31 11:00:00,193.11,193.46,192.98,193.3,8936.0,186.6821,187.0204,186.5564,186.8658,8936.0
2024-07-31 11:30:00,193.31,193.52,193.14,193.33,9430.0,186.8754,187.0784,186.7111,186.8948,9430.0
2024-07-31 12:00:00,193.33,193.37,193.22,193.3,8612.0,186.8948,186.9334,186.7884,186.8658,8612.0
2024-07-31 12:30:00,193.22,193.77,193.22,193.75,8649.0,186.7884,187.3201,186.7884,187.3008,8649.0
2024-07-31 13:00:00,193.72,193.9,193.61,193.61,5772.0,187.2718,187.4458,187.1654,187.1654,5772.0
2024-07-31 13:30:00,193.62,193.62,193.15,193.52,3392.0,187.1751,187.1751,186.7208,187.0784,3392.0
2024-07-31 14:00:00,193.29,193.77,193.14,193.48,3297.0,186.8561,187.3201,186.7111,187.0398,3297.0
2024-07-31 14:30:00,193.47,194.32,193.41,194.23,10726.0,187.0301,187.8518,186.9721,187.7648,10726.0
2024-07-31 15:00:00,194.23,194.34,193.61,193.62,15538.0,187.7648,187.8711,187.1654,187.1751,15538.0
2024-07-31 15:30:00,193.45,193.76,193.16,193.45,26336.0,187.0108,187.3104,186.7304,187.0108,26336.0
2024-08-01 09:30:00,181.57,184.68,181.19,183.58,88692.0,175.5262,178.5327,175.1589,177.4693,88692.0
2024-08-01 10:00:00,183.81,183.81,181.82,182.11,32665.0,177.6916,177.6916,175.7679,176.0482,32665.0
2024-08-01 10:30:00,182.17,183.12,182.17,182.44,50883.0,176.1062,177.0246,176.1062,176.3672,50883.0
2024-08-01 11:00:00,182.34,183.06,182.34,182.79,33110.0,176.2706,176.9666,176.2706,176.7056,33110.0
2024-08-01 11:30:00,182.8,183.06,181.73,181.81,29756.0,176.7153,176.9666,175.6809,175.7582,29756.0
2024-08-01 12:00:00,181.57,181.76,180.46,180.88,21481.0,175.5262,175.7099,174.4532,174.8592,21481.0
2024-08-01 12:30:00,180.84,180.92,180.5,180.65,9517.0,174.8205,174.8978,174.4918,174.6368,9517.0
2024-08-01 13:00:00,180.6,180.69,179.5,179.64,23689.0,174.5885,174.6755,173.5251,173.6604,23689.0
2024-08-01 13:30:00,179.62,179.64,178.95,179.58,15502.0,173.6411,173.6604,172.9934,173.6024,15502.0
2024-08-01 14:00:00,179.6,179.69,179.01,179.15,21737.0,173.6218,173.7088,173.0514,173.1868,21737.0
2024-08-01 14:30:00,179.26,179.46,178.66,178.93,16117.0,173.2931,173.4864,172.7131,172.9741,16117.0
2024-08-01 15:00:00,178.77,179.0,178.56,178.9,28298.0,172.8194,173.0418,172.6164,172.9451,28298.0
2024-08-01 15:30:00,178.98,179.29,178.6,179.13,67976.0,173.0224,173.3221,172.6551,173.1674,67976.0
2024-08-02 09:30:00,173.72,173.89,171.95,173.55,57831.0,167.9375,168.1018,166.2264,167.7732,57831.0
2024-08-02 10:00:00,173.46,173.51,172.13,172.72,68026.0,167.6862,167.7345,166.4004,166.9708,68026.0
2024-08-02 10:30:00,172.67,172.88,171.87,171.87,18822.0,166.9225,167.1255,166.1491,166.1491,18822.0
2024-08-02 11:00:00,171.91,172.24,171.5,172.0,28871.0,166.1878,166.5068,165.7914,166.2748,28871.0
2024-08-02 11:30:00,172.19,173.5,172.16,173.4,11531.0,166.4584,167.7248,166.4294,167.6282,11531.0
2024-08-02 12:00:00,173.24,173.36,172.83,173.13,9826.0,167.4735,167.5895,167.0771,167.3671,9826.0
2024-08-02 12:30:00,172.99,173.4,172.63,172.78,12681.0,167.2318,167.6282,166.8838,167.0288,12681.0
2024-08-02 13:00:00,172.66,172.95,172.59,172.91,12995.0,166.9128,167.1931,166.8451,167.1545,12995.0
2024-08-02 13:30:00,172.92,172.92,172.3,172.53,17328.0,167.1641,167.1641,166.5648,166.7871,17328.0
2024-08-02 14:00:00,172.43,173.03,171.97,172.78,18782.0,166.6904,167.2705,166.2458,167.0288,18782.0
2024-08-02 14:30:00,173.04,173.07,172.6,172.79,6181.0,167.2801,167.3091,166.8548,167.0385,6181.0
2024-08-02 15:00:00,172.83,173.2,172.63,172.81,11899.0,167.0771,167.4348,166.8838,167.0578,11899.0
2024-08-02 15:30:00,172.82,173.1,172.25,173.02,57236.0,167.0675,167.3381,166.5164,167.2608,57236.0
2024-08-05 09:30:00,160.89,164.41,159.04,163.71,90468.0,155.5346,158.9374,153.7461,158.2607,90468.0
2024-08-05 10:00:00,163.92,166.28,163.92,165.75,63113.0,158.4637,160.7452,158.4637,160.2328,63113.0
2024-08-05 10:30:00,165.61,167.71,165.54,167.15,37477.0,160.0975,162.1276,160.0298,161.5862,37477.0
2024-08-05 11:00:00,167.03,168.76,166.91,168.0,31250.0,161.4702,163.1426,161.3542,162.4079,31250.0
2024-08-05 11:30:00,168.06,169.8,168.04,169.72,35144.0,162.4659,164.148,162.4466,164.0706,35144.0
2024-08-05 12:00:00,169.72,170.95,169.37,170.73,34854.0,164.0706,165.2597,163.7323,165.047,34854.0
2024-08-05 12:30:00,170.51,170.54,168.63,168.89,28248.0,164.8344,164.8634,163.0169,163.2683,28248.0
2024-08-05 13:00:00,168.89,169.73,168.89,169.4,24625.0,163.2683,164.0803,163.2683,163.7613,24625.0
2024-08-05 13:30:00,169.44,169.93,168.92,169.02,28625.0,163.8,164.2737,163.2973,163.394,28625.0
2024-08-05 14:00:00,169.02,169.43,168.31,169.42,39045.0,163.394,163.7903,162.7076,163.7806,39045.0
2024-08-05 14:30:00,169.35,169.56,168.55,168.65,23555.0,163.713,163.916,162.9396,163.0363,23555.0
2024-08-05 15:00:00,168.81,169.0,167.97,168.46,20313.0,163.1909,163.3746,162.3789,162.8526,20313.0
2024-08-05 15:30:00,168.46,168.63,167.98,168.51,102739.0,162.8526,163.0169,162.3886,162.9009,102739.0
2024-08-06 09:30:00,169.91,169.91,167.58,169.0,31138.0,164.2543,164.2543,162.0019,163.3746,31138.0
2024-08-06 10:00:00,168.81,169.69,168.61,169.14,19326.0,163.1909,164.0416,162.9976,163.51,19326.0
2024-08-06 10:30:00,168.79,170.32,168.43,170.28,19719.0,163.1716,164.6507,162.8236,164.612,19719.0
2024-08-06 11:00:00,170.24,170.5,168.62,168.62,28911.0,164.5733,164.8247,163.0073,163.0073,28911.0
2024-08-06 11:30:00,168.59,169.18,168.52,169.17,12126.0,162.9783,163.5486,162.9106,163.539,12126.0
2024-08-06 12:00:00,169.0,169.54,168.96,169.02,12008.0,163.3746,163.8966,163.3359,163.394,12008.0
2024-08-06 12:30:00,169.15,169.98,169.0,169.91,18214.0,163.5196,164.322,163.3746,164.2543,18214.0
2024-08-06 13:00:00,169.92,170.4,169.83,170.03,11207.0,164.264,164.728,164.177,164.3703,11207.0
2024-08-06 13:30:00,170.02,170.28,169.83,170.01,9235.0,164.3607,164.612,164.177,164.351,9235.0
2024-08-06 14:00:00,169.94,170.44,169.8,170.36,15520.0,164.2833,164.7667,164.148,164.6893,15520.0
2024-08-06 14:30:00,170.39,170.5,169.94,169.95,16102.0,164.7183,164.8247,164.2833,164.293,16102.0
2024-08-06 15:00:00,169.81,170.18,169.01,170.04,19872.0,164.1577,164.5153,163.3843,164.38,19872.0
2024-08-06 15:30:00,169.9,170.33,169.38,169.45,36467.0,164.2447,164.6603,163.742,163.8096,36467.0
2024-08-07 09:30:00,171.61,172.6,170.99,171.6,54857.0,165.8977,166.8548,165.2984,165.8881,54857.0
2024-08-07 10:00:00,171.6,172.17,171.17,171.81,35700.0,165.8881,166.4391,165.4724,166.0911,35700.0
2024-08-07 10:30:00,171.81,172.14,171.55,172.03,12738.0,166.0911,166.4101,165.8397,166.3038,12738.0
2024-08-07 11:00:00,171.93,171.94,169.73,169.88,30772.0,166.2071,166.2168,164.0803,164.2253,30772.0
2024-08-07 11:30:00,169.88,170.74,169.79,170.1,9011.0,164.2253,165.0567,164.1383,164.438,9011.0
2024-08-07 12:00:00,170.24,170.43,169.64,170.08,13870.0,164.5733,164.757,163.9933,164.4187,13870.0
2024-08-07 12:30:00,169.81,170.18,169.38,169.43,5530.0,164.1577,164.5153,163.742,163.7903,5530.0
2024-08-07 13:00:00,169.34,169.42,168.52,168.79,11922.0,163.7033,163.7806,162.9106,163.1716,11922.0
2024-08-07 13:30:00,168.81,169.18,168.37,168.56,8482.0,163.1909,163.5486,162.7656,162.9493,8482.0
2024-08-07 14:00:00,168.57,168.57,167.76,168.05,5952.0,162.9589,162.9589,162.1759,162.4562,5952.0
2024-08-07 14:30:00,168.01,168.11,167.6,167.71,8605.0,162.4176,162.5142,162.0212,162.1276,8605.0
2024-08-07 15:00:00,167.6,168.27,167.6,167.9,9631.0,162.0212,162.6689,162.0212,162.3112,9631.0
2024-08-07 15:30:00,167.73,167.88,167.06,167.14,32356.0,162.1469,162.2919,161.4992,161.5765,32356.0
2024-08-08 09:30:00,169.17,169.17,167.6,168.53,16307.0,163.539,163.539,162.0212,162.9203,16307.0
2024-08-08 10:00:00,168.42,169.15,168.4,169.15,5545.0,162.8139,163.5196,162.7946,163.5196,5545.0
2024-08-08 10:30:00,169.31,169.36,168.94,169.05,4491.0,163.6743,163.7226,163.3166,163.423,4491.0
2024-08-08 11:00:00,169.16,169.62,168.77,169.57,9563.0,163.5293,163.974,163.1523,163.9256,9563.0
2024-08-08 11:30:00,169.5,169.79,169.41,169.78,13078.0,163.858,164.1383,163.771,164.1287,13078.0
2024-08-08 12:00:00,169.89,170.1,169.84,169.95,7225.0,164.235,164.438,164.1867,164.293,7225.0
2024-08-08 12:30:00,169.94,169.94,169.12,169.15,10730.0,164.2833,164.2833,163.4906,163.5196,10730.0
2024-08-08 13:00:00,169.21,169.71,168.77,169.58,9422.0,163.5776,164.061,163.1523,163.9353,9422.0
2024-08-08 13:30:00,169.53,169.71,169.31,169.71,4464.0,163.887,164.061,163.6743,164.061,4464.0
2024-08-08 14:00:00,169.75,169.9,169.51,169.55,13035.0,164.0997,164.2447,163.8676,163.9063,13035.0
2024-08-08 14:30:00,169.68,169.82,169.55,169.81,4635.0,164.032,164.1673,163.9063,164.1577,4635.0
2024-08-08 15:00:00,169.67,169.79,169.4,169.46,3151.0,164.0223,164.1383,163.7613,163.8193,3151.0
2024-08-08 15:30:00,169.25,169.67,169.11,169.37,20316.0,163.6163,164.0223,163.481,163.7323,20316.0
2024-08-09 09:30:00,167.49,167.88,166.74,167.22,22874.0,161.9149,162.2919,161.1898,161.6539,22874.0
2024-08-09 10:00:00,167.05,168.08,167.05,167.93,14545.0,161.4895,162.4852,161.4895,162.3402,14545.0
2024-08-09 10:30:00,167.81,168.08,167.4,167.79,8407.0,162.2242,162.4852,161.8279,162.2049,8407.0
2024-08-09 11:00:00,167.98,168.33,167.68,167.9,4008.0,162.3886,162.7269,162.0986,162.3112,4008.0
2024-08-09 11:30:00,167.84,168.18,167.66,167.97,7781.0,162.2532,162.5819,162.0792,162.3789,7781.0
2024-08-09 12:00:00,167.96,168.09,167.81,167.87,6625.0,162.3692,162.4949,162.2242,162.2822,6625.0
2024-08-09 12:30:00,168.0,168.35,168.0,168.35,5592.0,162.4079,162.7463,162.4079,162.7463,5592.0
2024-08-09 13:00:00,168.34,169.0,168.23,168.96,8670.0,162.7366,163.3746,162.6302,163.3359,8670.0
2024-08-09 13:30:00,169.3,169.48,168.73,168.84,11338.0,163.6646,163.8386,163.1136,163.2199,11338.0
2024-08-09 14:00:00,168.69,168.88,168.48,168.66,15822.0,163.0749,163.2586,162.8719,163.0459,15822.0
2024-08-09 14:30:00,168.45,168.56,168.22,168.38,8388.0,162.8429,162.9493,162.6206,162.7753,8388.0
2024-08-09 15:00:00,168.49,168.57,168.29,168.56,9117.0,162.8816,162.9589,162.6882,162.9493,9117.0
2024-08-09 15:30:00,168.48,168.67,168.33,168.52,16674.0,162.8719,163.0556,162.7269,162.9106,16674.0
2024-08-12 09:30:00,169.0,169.27,167.8,168.03,26080.0,163.3746,163.6356,162.2146,162.4369,26080.0
2024-08-12 10:00:00,168.0,168.82,167.9,168.7,8300.0,162.4079,163.2006,162.3112,163.0846,8300.0
2024-08-12 10:30:00,168.68,169.13,168.55,169.0,9895.0,163.0653,163.5003,162.9396,163.3746,9895.0
2024-08-12 11:00:00,169.16,169.57,168.47,168.95,15324.0,163.5293,163.9256,162.8623,163.3263,15324.0
2024-08-12 11:30:00,168.71,169.3,168.48,169.3,5549.0,163.0943,163.6646,162.8719,163.6646,5549.0
2024-08-12 12:00:00,169.32,169.32,168.76,168.88,8695.0,163.684,163.684,163.1426,163.2586,8695.0
2024-08-12 12:30:00,169.12,169.12,168.16,168.19,11968.0,163.4906,163.4906,162.5626,162.5916,11968.0
2024-08-12 13:00:00,168.22,168.56,168.08,168.26,7327.0,162.6206,162.9493,162.4852,162.6592,7327.0
2024-08-12 13:30:00,168.26,168.55,168.04,168.22,11904.0,162.6592,162.9396,162.4466,162.6206,11904.0
2024-08-12 14:00:00,168.26,168.26,168.05,168.1,7918.0,162.6592,162.6592,162.4562,162.5046,7918.0
2024-08-12 14:30:00,168.07,168.07,167.86,167.98,4757.0,162.4756,162.4756,162.2726,162.3886,4757.0
2024-08-12 15:00:00,167.92,167.96,167.73,167.83,9803.0,162.3306,162.3692,162.1469,162.2436,9803.0
2024-08-12 15:30:00,167.87,168.06,167.56,167.82,19032.0,162.2822,162.4659,161.9825,162.2339,19032.0
2024-08-13 09:30:00,171.05,171.92,170.77,171.85,32743.0,165.3564,166.1974,165.0857,166.1298,32743.0
2024-08-13 10:00:00,171.84,172.05,171.53,171.84,23633.0,166.1201,166.3231,165.8204,166.1201,23633.0
2024-08-13 10:30:00,171.72,172.1,171.17,171.82,45282.0,166.0041,166.3714,165.4724,166.1007,45282.0
2024-08-13 11:00:00,171.77,171.83,171.52,171.57,23666.0,166.0524,166.1104,165.8107,165.8591,23666.0
2024-08-13 11:30:00,171.53,172.21,171.53,172.15,28821.0,165.8204,166.4778,165.8204,166.4198,28821.0
2024-08-13 12:00:00,172.08,172.46,171.9,171.99,9239.0,166.3521,166.7194,166.1781,166.2651,9239.0
2024-08-13 12:30:00,172.11,172.41,171.9,172.33,7371.0,166.3811,166.6711,166.1781,166.5938,7371.0
2024-08-13 13:00:00,172.38,172.39,172.15,172.21,8665.0,166.6421,166.6518,166.4198,166.4778,8665.0
2024-08-13 13:30:00,172.21,172.21,171.58,171.82,5700.0,166.4778,166.4778,165.8687,166.1007,5700.0
2024-08-13 14:00:00,171.83,172.06,171.72,171.93,5702.0,166.1104,166.3328,166.0041,166.2071,5702.0
2024-08-13 14:30:00,171.98,172.32,171.97,172.3,12126.0,166.2554,166.5841,166.2458,166.5648,12126.0
2024-08-13 15:00:00,172.21,172.37,172.0,172.19,8226.0,166.4778,166.6324,166.2748,166.4584,8226.0
2024-08-13 15:30:00,172.19,172.66,172.15,172.28,29989.0,166.4584,166.9128,166.4198,166.5454,29989.0
2024-08-14 09:30:00,176.99,178.01,176.62,176.69,33861.0,171.0987,172.0847,170.741,170.8086,33861.0
2024-08-14 10:00:00,176.53,176.77,175.94,176.25,16472.0,170.654,170.886,170.0836,170.3833,16472.0
2024-08-14 10:30:00,176.36,176.55,175.99,176.55,7333.0,170.4896,170.6733,170.1319,170.6733,7333.0
2024-08-14 11:00:00,176.47,176.74,176.17,176.74,7401.0,170.596,170.857,170.306,170.857,7401.0
2024-08-14 11:30:00,176.77,177.23,176.66,177.23,11739.0,170.886,171.3307,170.7796,171.3307,11739.0
2024-08-14 12:00:00,177.07,177.19,176.0,176.3,20639.0,171.176,171.292,170.1416,170.4316,20639.0
2024-08-14 12:30:00,176.18,176.6,176.08,176.6,10277.0,170.3156,170.7216,170.2189,170.7216,10277.0
2024-08-14 13:00:00,176.56,176.83,176.56,176.69,3046.0,170.683,170.944,170.683,170.8086,3046.0
2024-08-14 13:30:00,176.73,176.78,176.56,176.63,7730.0,170.8473,170.8956,170.683,170.7506,7730.0
2024-08-14 14:00:00,176.72,176.73,176.43,176.68,5925.0,170.8376,170.8473,170.5573,170.799,5925.0
2024-08-14 14:30:00,176.73,177.25,176.66,177.25,6358.0,170.8473,171.35,170.7796,171.35,6358.0
2024-08-14 15:00:00,177.06,177.37,176.86,176.87,16954.0,171.1663,171.466,170.973,170.9827,16954.0
2024-08-14 15:30:00,176.86,177.22,176.76,176.97,29965.0,170.973,171.321,170.8763,171.0793,29965.0
2024-08-15 09:30:00,181.93,182.32,181.17,181.71,46449.0,175.8742,176.2512,175.1395,175.6615,46449.0
2024-08-15 10:00:00,181.89,182.0,180.77,181.43,15839.0,175.8356,175.9419,174.7528,175.3909,15839.0
2024-08-15 10:30:00,181.53,182.12,181.3,182.0,43198.0,175.4875,176.0579,175.2652,175.9419,43198.0
2024-08-15 11:00:00,182.0,182.14,181.18,181.33,18450.0,175.9419,176.0772,175.1492,175.2942,18450.0
2024-08-15 11:30:00,181.41,181.72,181.35,181.72,12398.0,175.3715,175.6712,175.3135,175.6712,12398.0
2024-08-15 12:00:00,181.69,182.0,181.6,181.84,14950.0,175.6422,175.9419,175.5552,175.7872,14950.0
2024-08-15 12:30:00,181.89,181.89,181.36,181.52,9326.0,175.8356,175.8356,175.3232,175.4779,9326.0
2024-08-15 13:00:00,181.54,181.63,181.42,181.45,15644.0,175.4972,175.5842,175.3812,175.4102,15644.0
2024-08-15 13:30:00,181.39,181.71,181.39,181.62,14610.0,175.3522,175.6615,175.3522,175.5745,14610.0
2024-08-15 14:00:00,181.65,181.79,181.35,181.56,19600.0,175.6035,175.7389,175.3135,175.5165,19600.0
2024-08-15 14:30:00,181.56,181.97,181.52,181.97,29876.0,175.5165,175.9129,175.4779,175.9129,29876.0
2024-08-15 15:00:00,181.86,182.14,181.68,182.09,29245.0,175.8066,176.0772,175.6325,176.0289,29245.0
2024-08-15 15:30:00,182.06,182.17,181.61,181.84,43160.0,175.9999,176.1062,175.5649,175.7872,43160.0
2024-08-16 09:30:00,182.24,183.26,182.24,183.01,21291.0,176.1739,177.16,176.1739,176.9183,21291.0
2024-08-16 10:00:00,182.78,183.14,182.6,182.6,15504.0,176.6959,177.0439,176.5219,176.5219,15504.0
2024-08-16 10:30:00,182.67,182.73,182.0,182.38,14535.0,176.5896,176.6476,175.9419,176.3092,14535.0
2024-08-16 11:00:00,182.3,182.5,182.3,182.37,9238.0,176.2319,176.4253,176.2319,176.2996,9238.0
2024-08-16 11:30:00,182.44,182.94,182.38,182.46,16007.0,176.3672,176.8506,176.3092,176.3866,16007.0
2024-08-16 12:00:00,182.44,182.78,182.43,182.68,14092.0,176.3672,176.6959,176.3576,176.5993,14092.0
2024-08-16 12:30:00,182.72,183.24,182.69,183.14,14555.0,176.6379,177.1406,176.6089,177.0439,14555.0
2024-08-16 13:00:00,183.12,183.13,182.92,182.99,6666.0,177.0246,177.0343,176.8313,176.8989,6666.0
2024-08-16 13:30:00,183.04,183.05,182.74,182.74,4210.0,176.9473,176.9569,176.6573,176.6573,4210.0
2024-08-16 14:00:00,182.78,182.87,182.6,182.73,6272.0,176.6959,176.7829,176.5219,176.6476,6272.0
2024-08-16 14:30:00,182.74,182.9,182.61,182.9,11075.0,176.6573,176.8119,176.5316,176.8119,11075.0
2024-08-16 15:00:00,182.96,182.96,182.5,182.77,8235.0,176.8699,176.8699,176.4253,176.6863,8235.0
2024-08-16 15:30:00,182.81,182.84,182.56,182.69,20158.0,176.7249,176.7539,176.4833,176.6089,20158.0
2024-08-19 09:30:00,183.52,183.77,182.72,183.47,19964.0,177.4113,177.653,176.6379,177.363,19964.0
2024-08-19 10:00:00,183.48,183.69,182.85,183.36,5587.0,177.3726,177.5756,176.7636,177.2566,5587.0
2024-08-19 10:30:00,183.36,183.48,183.12,183.34,11469.0,177.2566,177.3726,177.0246,177.2373,11469.0
2024-08-19 11:00:00,183.32,183.43,183.0,183.22,6058.0,177.218,177.3243,176.9086,177.1213,6058.0
2024-08-19 11:30:00,183.22,183.3,182.94,182.94,11566.0,177.1213,177.1986,176.8506,176.8506,11566.0
2024-08-19 12:00:00,182.95,183.16,182.94,183.05,4587.0,176.8603,177.0633,176.8506,176.9569,4587.0
2024-08-19 12:30:00,183.06,183.23,183.02,183.23,4649.0,176.9666,177.131,176.9279,177.131,4649.0
2024-08-19 13:00:00,183.17,183.34,183.09,183.34,9643.0,177.0729,177.2373,176.9956,177.2373,9643.0
2024-08-19 13:30:00,183.23,183.34,183.15,183.34,3215.0,177.131,177.2373,177.0536,177.2373,3215.0
2024-08-19 14:00:00,183.33,183.49,183.31,183.47,4686.0,177.2276,177.3823,177.2083,177.363,4686.0
2024-08-19 14:30:00,183.47,183.76,183.44,183.59,5211.0,177.363,177.6433,177.334,177.479,5211.0
2024-08-19 15:00:00,183.63,183.72,183.5,183.52,6257.0,177.5176,177.6046,177.392,177.4113,6257.0
2024-08-19 15:30:00,183.55,183.8,183.5,183.8,16574.0,177.4403,177.682,177.392,177.682,16574.0
2024-08-20 09:30:00,182.86,183.63,182.57,183.63,6802.0,176.7733,177.5176,176.4929,177.5176,6802.0
2024-08-20 10:00:00,183.42,183.59,182.72,182.91,8600.0,177.3146,177.479,176.6379,176.8216,8600.0
2024-08-20 10:30:00,182.92,182.92,182.3,182.36,4851.0,176.8313,176.8313,176.2319,176.2899,4851.0
2024-08-20 11:00:00,182.26,182.32,181.8,181.84,9816.0,176.1932,176.2512,175.7486,175.7872,9816.0
2024-08-20 11:30:00,181.78,181.94,181.71,181.9,2726.0,175.7292,175.8839,175.6615,175.8452,2726.0
2024-08-20 12:00:00,181.98,182.13,181.56,181.56,3548.0,175.9226,176.0676,175.5165,175.5165,3548.0
2024-08-20 12:30:00,181.6,181.8,181.41,181.56,3425.0,175.5552,175.7486,175.3715,175.5165,3425.0
2024-08-20 13:00:00,181.38,181.5,181.11,181.48,3038.0,175.3425,175.4585,175.0815,175.4392,3038.0
2024-08-20 13:30:00,181.5,181.65,181.4,181.56,2546.0,175.4585,175.6035,175.3619,175.5165,2546.0
2024-08-20 14:00:00,181.49,182.18,181.49,182.04,7664.0,175.4489,176.1159,175.4489,175.9806,7664.0
2024-08-20 14:30:00,182.13,182.32,182.0,182.18,4602.0,176.0676,176.2512,175.9419,176.1159,4602.0
2024-08-20 15:00:00,182.1,182.22,181.82,181.84,3512.0,176.0386,176.1546,175.7679,175.7872,3512.0
2024-08-20 15:30:00,181.9,181.99,181.33,181.33,17111.0,175.8452,175.9322,175.2942,175.2942,17111.0
2024-08-21 09:30:00,184.16,184.38,183.32,183.72,22963.0,178.03,178.2427,177.218,177.6046,22963.0
2024-08-21 10:00:00,183.63,183.89,183.4,183.74,9227.0,177.5176,177.769,177.2953,177.624,9227.0
2024-08-21 10:30:00,183.74,184.31,183.37,183.61,8466.0,177.624,178.175,177.2663,177.4983,8466.0
2024-08-21 11:00:00,183.48,183.92,183.44,183.82,6058.0,177.3726,177.798,177.334,177.7013,6058.0
2024-08-21 11:30:00,183.81,183.96,183.08,183.14,18295.0,177.6916,177.8367,176.9859,177.0439,18295.0
2024-08-21 12:00:00,183.2,183.21,182.8,182.99,8544.0,177.102,177.1116,176.7153,176.8989,8544.0
2024-08-21 12:30:00,183.03,183.05,182.91,182.98,3807.0,176.9376,176.9569,176.8216,176.8893,3807.0
2024-08-21 13:00:00,183.0,183.19,182.92,183.03,4633.0,176.9086,177.0923,176.8313,176.9376,4633.0
2024-08-21 13:30:00,183.03,183.26,183.02,183.21,3490.0,176.9376,177.16,176.9279,177.1116,3490.0
2024-08-21 14:00:00,183.18,183.57,183.17,183.57,5777.0,177.0826,177.4596,177.0729,177.4596,5777.0
2024-08-21 14:30:00,183.72,183.75,183.34,183.45,3525.0,177.6046,177.6336,177.2373,177.3436,3525.0
2024-08-21 15:00:00,183.38,183.52,183.21,183.42,13797.0,177.276,177.4113,177.1116,177.3146,13797.0
2024-08-21 15:30:00,183.37,183.7,183.28,183.6,23171.0,177.2663,177.5853,177.1793,177.4886,23171.0
2024-08-22 09:30:00,183.37,183.71,183.06,183.71,11344.0,177.2663,177.595,176.9666,177.595,11344.0
2024-08-22 10:00:00,183.62,183.62,182.8,183.13,9595.0,177.508,177.508,176.7153,177.0343,9595.0
2024-08-22 10:30:00,183.01,183.21,182.88,183.04,5081.0,176.9183,177.1116,176.7926,176.9473,5081.0
2024-08-22 11:00:00,182.89,183.19,182.32,182.68,5095.0,176.8023,177.0923,176.2512,176.5993,5095.0
2024-08-22 11:30:00,182.68,182.79,182.33,182.54,5558.0,176.5993,176.7056,176.2609,176.4639,5558.0
2024-08-22 12:00:00,182.48,182.9,182.48,182.89,2056.0,176.4059,176.8119,176.4059,176.8023,2056.0
2024-08-22 12:30:00,182.89,183.0,182.5,182.5,1623.0,176.8023,176.9086,176.4253,176.4253,1623.0
2024-08-22 13:00:00,182.25,182.52,182.22,182.39,2365.0,176.1836,176.4446,176.1546,176.3189,2365.0
2024-08-22 13:30:00,182.26,182.26,181.67,181.67,4479.0,176.1932,176.1932,175.6229,175.6229,4479.0
2024-08-22 14:00:00,181.59,182.26,181.59,182.14,8526.0,175.5455,176.1932,175.5455,176.0772,8526.0
2024-08-22 14:30:00,182.13,182.27,181.95,181.95,4711.0,176.0676,176.2029,175.8936,175.8936,4711.0
2024-08-22 15:00:00,182.04,182.46,181.86,181.99,4063.0,175.9806,176.3866,175.8066,175.9322,4063.0
2024-08-22 15:30:00,181.92,181.99,181.31,181.52,16460.0,175.8646,175.9322,175.2749,175.4779,16460.0
2024-08-23 09:30:00,184.09,184.74,183.5,184.35,19420.0,177.9623,178.5907,177.392,178.2137,19420.0
2024-08-23 10:00:00,184.51,186.0,184.51,185.89,23968.0,178.3683,179.8087,178.3683,179.7024,23968.0
2024-08-23 10:30:00,185.84,185.95,184.81,185.04,13309.0,179.6541,179.7604,178.6584,178.8807,13309.0
2024-08-23 11:00:00,185.18,185.34,184.64,185.01,9185.0,179.016,179.1707,178.494,178.8517,9185.0
2024-08-23 11:30:00,185.07,185.25,184.8,185.09,2908.0,178.9097,179.0837,178.6487,178.929,2908.0
2024-08-23 12:00:00,184.69,184.81,184.11,184.45,6048.0,178.5424,178.6584,177.9817,178.3103,6048.0
2024-08-23 12:30:00,184.4,184.7,184.17,184.55,2263.0,178.262,178.552,178.0397,178.407,2263.0
2024-08-23 13:00:00,184.55,184.76,184.39,184.68,4005.0,178.407,178.61,178.2523,178.5327,4005.0
2024-08-23 13:30:00,184.73,184.91,184.57,184.57,2333.0,178.581,178.755,178.4263,178.4263,2333.0
2024-08-23 14:00:00,184.6,184.86,184.58,184.71,4194.0,178.4553,178.7067,178.436,178.5617,4194.0
2024-08-23 14:30:00,184.69,184.92,184.6,184.76,3853.0,178.5424,178.7647,178.4553,178.61,3853.0
2024-08-23 15:00:00,184.84,185.18,184.6,185.18,6606.0,178.6874,179.016,178.4553,179.016,6606.0
2024-08-23 15:30:00,185.18,185.25,184.86,185.08,13446.0,179.016,179.0837,178.7067,178.9194,13446.0
2024-08-26 09:30:00,180.73,181.67,180.73,181.6,31908.0,174.7142,175.6229,174.7142,175.5552,31908.0
2024-08-26 10:00:00,181.62,181.83,181.34,181.62,20886.0,175.5745,175.7776,175.3039,175.5745,20886.0
2024-08-26 10:30:00,181.62,181.62,181.18,181.37,14660.0,175.5745,175.5745,175.1492,175.3329,14660.0
2024-08-26 11:00:00,181.33,181.64,181.13,181.21,13889.0,175.2942,175.5939,175.1009,175.1782,13889.0
2024-08-26 11:30:00,181.2,181.25,180.84,180.97,10198.0,175.1685,175.2169,174.8205,174.9462,10198.0
2024-08-26 12:00:00,180.96,181.31,180.86,181.31,6900.0,174.9365,175.2749,174.8398,175.2749,6900.0
2024-08-26 12:30:00,181.29,181.37,181.1,181.1,6191.0,175.2555,175.3329,175.0719,175.0719,6191.0
2024-08-26 13:00:00,181.2,181.3,181.07,181.13,6236.0,175.1685,175.2652,175.0429,175.1009,6236.0
2024-08-26 13:30:00,181.07,181.1,180.48,180.6,7836.0,175.0429,175.0719,174.4725,174.5885,7836.0
2024-08-26 14:00:00,180.56,180.81,180.44,180.61,5611.0,174.5498,174.7915,174.4338,174.5982,5611.0
2024-08-26 14:30:00,180.81,180.91,180.62,180.73,4598.0,174.7915,174.8882,174.6078,174.7142,4598.0
2024-08-26 15:00:00,180.87,180.87,180.64,180.67,6523.0,174.8495,174.8495,174.6272,174.6562,6523.0
2024-08-26 15:30:00,180.66,180.76,180.39,180.59,23286.0,174.6465,174.7432,174.3855,174.5788,23286.0
2024-08-27 09:30:00,185.36,186.35,185.25,185.93,82587.0,179.1901,180.1471,179.0837,179.7411,82587.0
2024-08-27 10:00:00,185.98,186.32,185.79,186.13,21639.0,179.7894,180.1181,179.6057,179.9344,21639.0
2024-08-27 10:30:00,186.13,186.13,185.69,185.9,22035.0,179.9344,179.9344,179.5091,179.7121,22035.0
2024-08-27 11:00:00,186.04,186.1,185.85,185.89,26736.0,179.8474,179.9054,179.6637,179.7024,26736.0
2024-08-27 11:30:00,185.82,186.03,185.68,185.99,20306.0,179.6347,179.8378,179.4994,179.7991,20306.0
2024-08-27 12:00:00,185.97,186.12,185.72,185.78,17124.0,179.7797,179.9248,179.5381,179.5961,17124.0
2024-08-27 12:30:00,185.67,185.9,185.5,185.65,13440.0,179.4897,179.7121,179.3254,179.4704,13440.0
2024-08-27 13:00:00,185.65,185.88,185.38,185.87,9924.0,179.4704,179.6927,179.2094,179.6831,9924.0
2024-08-27 13:30:00,185.91,186.09,185.85,186.08,11519.0,179.7217,179.8958,179.6637,179.8861,11519.0
2024-08-27 14:00:00,186.02,186.23,185.91,186.2,25868.0,179.8281,180.0311,179.7217,180.0021,25868.0
2024-08-27 14:30:00,186.13,186.25,186.04,186.05,15669.0,179.9344,180.0504,179.8474,179.8571,15669.0
2024-08-27 15:00:00,186.06,186.1,185.92,186.08,14865.0,179.8668,179.9054,179.7314,179.8861,14865.0
2024-08-27 15:30:00,186.01,186.14,185.72,185.81,83848.0,179.8184,179.9441,179.5381,179.6251,83848.0
2024-08-28 09:30:00,189.6,190.23,188.86,190.2,28276.0,183.2889,183.8979,182.5736,183.8689,28276.0
2024-08-28 10:00:00,190.18,190.18,189.44,189.59,17319.0,183.8496,183.8496,183.1342,183.2793,17319.0
2024-08-28 10:30:00,189.61,189.82,189.0,189.35,9613.0,183.2986,183.5016,182.7089,183.0472,9613.0
2024-08-28 11:00:00,189.25,189.26,188.61,188.63,13500.0,182.9506,182.9602,182.3319,182.3512,13500.0
2024-08-28 11:30:00,188.71,188.88,188.57,188.88,7741.0,182.4285,182.5929,182.2932,182.5929,7741.0
2024-08-28 12:00:00,188.78,188.83,188.04,188.12,8122.0,182.4962,182.5445,181.7808,181.8582,8122.0
2024-08-28 12:30:00,188.23,188.59,188.17,188.37,5855.0,181.9645,182.3125,181.9065,182.0999,5855.0
2024-08-28 13:00:00,188.44,188.55,187.88,187.92,9050.0,182.1675,182.2739,181.6262,181.6648,9050.0
2024-08-28 13:30:00,187.91,187.99,187.23,187.23,5026.0,181.6552,181.7325,180.9978,180.9978,5026.0
2024-08-28 14:00:00,187.14,187.78,187.13,187.63,9794.0,180.9108,181.5295,180.9011,181.3845,9794.0
2024-08-28 14:30:00,187.68,188.41,187.46,188.41,5032.0,181.4328,182.1385,181.2202,182.1385,5032.0
2024-08-28 15:00:00,188.07,188.4,187.82,188.09,9932.0,181.8098,182.1289,181.5682,181.8292,9932.0
2024-08-28 15:30:00,188.01,188.25,187.67,187.75,24530.0,181.7518,181.9839,181.4232,181.5005,24530.0
2024-08-29 09:30:00,188.11,188.86,188.11,188.65,11126.0,181.8485,182.5736,181.8485,182.3705,11126.0
2024-08-29 10:00:00,188.64,188.8,188.39,188.72,7003.0,182.3609,182.5155,182.1192,182.4382,7003.0
2024-08-29 10:30:00,188.71,188.71,188.2,188.24,4082.0,182.4285,182.4285,181.9355,181.9742,4082.0
2024-08-29 11:00:00,188.26,188.56,188.23,188.47,6896.0,181.9935,182.2835,181.9645,182.1965,6896.0
2024-08-29 11:30:00,188.43,188.89,188.43,188.89,2873.0,182.1579,182.6026,182.1579,182.6026,2873.0
2024-08-29 12:00:00,188.84,189.15,188.84,188.91,5696.0,182.5542,182.8539,182.5542,182.6219,5696.0
2024-08-29 12:30:00,188.98,188.98,188.77,188.97,4989.0,182.6896,182.6896,182.4865,182.6799,4989.0
2024-08-29 13:00:00,188.81,188.81,188.6,188.76,8310.0,182.5252,182.5252,182.3222,182.4769,8310.0
2024-08-29 13:30:00,188.71,188.86,188.66,188.85,7289.0,182.4285,182.5736,182.3802,182.5639,7289.0
2024-08-29 14:00:00,188.74,188.78,188.0,188.11,5205.0,182.4575,182.4962,181.7422,181.8485,5205.0
2024-08-29 14:30:00,188.08,188.11,187.37,187.85,7668.0,181.8195,181.8485,181.1331,181.5972,7668.0
2024-08-29 15:00:00,187.68,187.79,187.4,187.67,6929.0,181.4328,181.5392,181.1621,181.4232,6929.0
2024-08-29 15:30:00,187.82,188.0,187.35,187.76,14910.0,181.5682,181.7422,181.1138,181.5102,14910.0
2024-08-30 09:30:00,190.0,190.48,189.7,190.27,18498.0,183.6756,184.1396,183.3856,183.9366,18498.0
2024-08-30 10:00:00,190.35,190.65,189.93,190.17,11418.0,184.014,184.304,183.6079,183.8399,11418.0
2024-08-30 10:30:00,190.17,190.43,189.94,189.94,9925.0,183.8399,184.0913,183.6176,183.6176,9925.0
2024-08-30 11:00:00,189.73,189.89,189.57,189.61,10420.0,183.4146,183.5693,183.2599,183.2986,10420.0
2024-08-30 11:30:00,189.57,189.65,189.32,189.48,3252.0,183.2599,183.3373,183.0182,183.1729,3252.0
2024-08-30 12:00:00,189.48,189.66,188.92,189.15,5976.0,183.1729,183.3469,182.6316,182.8539,5976.0
2024-08-30 12:30:00,188.87,189.1,188.4,188.75,12109.0,182.5832,182.8056,182.1289,182.4672,12109.0
2024-08-30 13:00:00,188.76,188.94,188.75,188.9,4326.0,182.4769,182.6509,182.4672,182.6122,4326.0
2024-08-30 13:30:00,188.89,189.03,188.87,188.9,3790.0,182.6026,182.7379,182.5832,182.6122,3790.0
2024-08-30 14:00:00,188.9,189.26,188.88,189.2,6058.0,182.6122,182.9602,182.5929,182.9022,6058.0
2024-08-30 14:30:00,189.11,189.21,189.02,189.21,2236.0,182.8152,182.9119,182.7282,182.9119,2236.0
2024-08-30 15:00:00,189.12,189.36,189.03,189.35,6395.0,182.8249,183.0569,182.7379,183.0472,6395.0
2024-08-30 15:30:00,189.27,189.91,189.0,189.8,19594.0,182.9699,183.5886,182.7089,183.4823,19594.0
2024-09-03 09:30:00,187.8,189.7,187.64,187.91,14860.0,181.5488,183.3856,181.3942,181.6552,14860.0
2024-09-03 10:00:00,187.97,188.12,186.66,187.16,14359.0,181.7132,181.8582,180.4468,180.9301,14359.0
2024-09-03 10:30:00,187.11,187.26,186.0,186.3,26148.0,180.8818,181.0268,179.8087,180.0988,26148.0
2024-09-03 11:00:00,186.3,187.21,186.3,187.04,10299.0,180.0988,180.9785,180.0988,180.8141,10299.0
2024-09-03 11:30:00,187.26,187.74,187.14,187.23,10997.0,181.0268,181.4908,180.9108,180.9978,10997.0
2024-09-03 12:00:00,187.44,187.6,187.14,187.21,9560.0,181.2008,181.3555,180.9108,180.9785,9560.0
2024-09-03 12:30:00,187.14,187.33,187.14,187.31,1023.0,180.9108,181.0945,180.9108,181.0751,1023.0
2024-09-03 13:00:00,187.31,187.38,187.0,187.0,4605.0,181.0751,181.1428,180.7755,180.7755,4605.0
2024-09-03 13:30:00,187.08,187.08,186.63,186.7,3214.0,180.8528,180.8528,180.4178,180.4854,3214.0
2024-09-03 14:00:00,186.7,186.7,186.43,186.57,6906.0,180.4854,180.4854,180.2244,180.3598,6906.0
2024-09-03 14:30:00,186.52,186.73,186.42,186.55,6623.0,180.3114,180.5145,180.2148,180.3404,6623.0
2024-09-03 15:00:00,186.59,186.64,186.39,186.45,8910.0,180.3791,180.4274,180.1858,180.2438,8910.0
2024-09-03 15:30:00,186.5,186.64,185.59,186.11,46868.0,180.2921,180.4274,179.4124,179.9151,46868.0
2024-09-04 09:30:00,183.92,185.55,183.62,185.55,13647.0,177.798,179.3737,177.508,179.3737,13647.0
2024-09-04 10:00:00,185.53,185.94,184.89,185.47,5458.0,179.3544,179.7507,178.7357,179.2964,5458.0
2024-09-04 10:30:00,185.57,185.89,185.34,185.49,6908.0,179.3931,179.7024,179.1707,179.3157,6908.0
2024-09-04 11:00:00,185.71,185.92,184.84,184.89,7638.0,179.5284,179.7314,178.6874,178.7357,7638.0
2024-09-04 11:30:00,184.91,185.3,184.58,185.2,5152.0,178.755,179.132,178.436,179.0354,5152.0
2024-09-04 12:00:00,185.09,185.11,184.53,185.11,3734.0,178.929,178.9484,178.3877,178.9484,3734.0
2024-09-04 12:30:00,185.11,185.31,184.84,185.01,3688.0,178.9484,179.1417,178.6874,178.8517,3688.0
2024-09-04 13:00:00,185.04,185.1,184.77,184.77,2691.0,178.8807,178.9387,178.6197,178.6197,2691.0
2024-09-04 13:30:00,184.65,184.77,184.53,184.62,10712.0,178.5037,178.6197,178.3877,178.4747,10712.0
2024-09-04 14:00:00,184.59,184.59,184.08,184.17,8805.0,178.4457,178.4457,177.9527,178.0397,8805.0
2024-09-04 14:30:00,184.37,184.48,183.99,184.14,5535.0,178.233,178.3393,177.8657,178.0107,5535.0
2024-09-04 15:00:00,184.08,184.25,183.93,184.23,7700.0,177.9527,178.117,177.8077,178.0977,7700.0
2024-09-04 15:30:00,184.22,184.74,184.12,184.61,14229.0,178.088,178.5907,177.9913,178.465,14229.0
2024-09-05 09:30:00,182.79,183.41,182.08,182.88,13186.0,176.7056,177.305,176.0192,176.7926,13186.0
2024-09-05 10:00:00,182.99,183.28,182.78,182.87,4190.0,176.8989,177.1793,176.6959,176.7829,4190.0
2024-09-05 10:30:00,183.15,183.38,182.76,182.77,8255.0,177.0536,177.276,176.6766,176.6863,8255.0
2024-09-05 11:00:00,182.77,182.85,181.96,181.97,10291.0,176.6863,176.7636,175.9032,175.9129,10291.0
2024-09-05 11:30:00,182.03,182.28,181.88,181.93,10634.0,175.9709,176.2126,175.8259,175.8742,10634.0
2024-09-05 12:00:00,181.99,182.3,181.77,182.27,4045.0,175.9322,176.2319,175.7196,176.2029,4045.0
2024-09-05 12:30:00,182.24,182.45,181.95,182.22,5931.0,176.1739,176.3769,175.8936,176.1546,5931.0
2024-09-05 13:00:00,182.21,182.29,181.9,181.9,4065.0,176.1449,176.2222,175.8452,175.8452,4065.0
2024-09-05 13:30:00,181.9,182.61,181.82,182.49,5611.0,175.8452,176.5316,175.7679,176.4156,5611.0
2024-09-05 14:00:00,182.6,182.82,182.54,182.55,3820.0,176.5219,176.7346,176.4639,176.4736,3820.0
2024-09-05 14:30:00,182.59,183.0,182.49,182.77,7180.0,176.5123,176.9086,176.4156,176.6863,7180.0
2024-09-05 15:00:00,182.7,182.73,182.4,182.73,2350.0,176.6186,176.6476,176.3286,176.6476,2350.0
2024-09-05 15:30:00,182.67,182.86,182.37,182.79,11633.0,176.5896,176.7733,176.2996,176.7056,11633.0
2024-09-06 09:30:00,181.19,181.55,180.64,180.77,9963.0,175.1589,175.5069,174.6272,174.7528,9963.0
2024-09-06 10:00:00,180.77,180.77,179.34,179.34,13761.0,174.7528,174.7528,173.3704,173.3704,13761.0
2024-09-06 10:30:00,179.21,179.3,177.79,177.79,9505.0,173.2448,173.3318,171.872,171.872,9505.0
2024-09-06 11:00:00,177.98,179.0,177.3,177.56,12725.0,172.0557,173.0418,171.3983,171.6497,12725.0
2024-09-06 11:30:00,177.59,178.23,177.59,177.95,4827.0,171.6787,172.2974,171.6787,172.0267,4827.0
2024-09-06 12:00:00,177.86,178.12,177.5,177.59,6165.0,171.9397,172.191,171.5917,171.6787,6165.0
2024-09-06 12:30:00,177.58,177.94,177.35,177.48,4639.0,171.669,172.017,171.4467,171.5723,4639.0
2024-09-06 13:00:00,177.49,178.11,177.34,177.91,14191.0,171.582,172.1814,171.437,171.988,14191.0
2024-09-06 13:30:00,177.74,177.86,177.34,177.63,6520.0,171.8237,171.9397,171.437,171.7174,6520.0
2024-09-06 14:00:00,177.6,177.6,177.08,177.28,12170.0,171.6884,171.6884,171.1857,171.379,12170.0
2024-09-06 14:30:00,177.21,177.36,177.07,177.19,6681.0,171.3113,171.4563,171.176,171.292,6681.0
2024-09-06 15:00:00,177.37,177.53,177.28,177.42,5504.0,171.466,171.6207,171.379,171.5143,5504.0
2024-09-06 15:30:00,177.28,177.43,176.88,177.07,19507.0,171.379,171.524,170.9923,171.176,19507.0
2024-09-09 09:30:00,175.6,176.04,174.58,175.26,48774.0,169.7549,170.1803,168.7689,169.4262,48774.0
2024-09-09 10:00:00,175.38,176.64,175.34,176.08,20465.0,169.5422,170.7603,169.5036,170.2189,20465.0
2024-09-09 10:30:00,176.01,176.16,175.59,175.9,12044.0,170.1513,170.2963,169.7453,170.0449,12044.0
2024-09-09 11:00:00,175.75,176.11,175.44,176.11,12394.0,169.8999,170.248,169.6003,170.248,12394.0
2024-09-09 11:30:00,175.91,176.69,175.91,176.53,8552.0,170.0546,170.8086,170.0546,170.654,8552.0
2024-09-09 12:00:00,176.36,176.72,176.29,176.55,5188.0,170.4896,170.8376,170.422,170.6733,5188.0
2024-09-09 12:30:00,176.65,177.05,176.64,176.92,9616.0,170.77,171.1567,170.7603,171.031,9616.0
2024-09-09 13:00:00,176.75,177.09,176.73,177.07,8898.0,170.8666,171.1953,170.8473,171.176,8898.0
2024-09-09 13:30:00,177.02,177.02,176.25,176.25,10682.0,171.1277,171.1277,170.3833,170.3833,10682.0
2024-09-09 14:00:00,176.23,176.41,176.13,176.26,5522.0,170.364,170.538,170.2673,170.393,5522.0
2024-09-09 14:30:00,176.26,176.33,175.91,176.21,12397.0,170.393,170.4606,170.0546,170.3446,12397.0
2024-09-09 15:00:00,176.04,176.2,175.94,176.09,8844.0,170.1803,170.335,170.0836,170.2286,8844.0
2024-09-09 15:30:00,176.12,176.19,175.63,176.02,37021.0,170.2576,170.3253,169.7839,170.1609,37021.0
2024-09-10 09:30:00,174.73,175.79,171.6,173.72,65022.0,168.9139,169.9386,165.8881,167.9375,65022.0
2024-09-10 10:00:00,173.81,173.89,172.55,172.97,17348.0,168.0245,168.1018,166.8064,167.2125,17348.0
2024-09-10 10:30:00,172.97,173.07,172.34,172.46,11246.0,167.2125,167.3091,166.6034,166.7194,11246.0
2024-09-10 11:00:00,172.46,173.6,172.43,173.36,14351.0,166.7194,167.8215,166.6904,167.5895,14351.0
2024-09-10 11:30:00,173.28,173.54,172.4,172.64,6078.0,167.5122,167.7635,166.6614,166.8935,6078.0
2024-09-10 12:00:00,172.46,172.69,172.14,172.47,18720.0,166.7194,166.9418,166.4101,166.7291,18720.0
2024-09-10 12:30:00,172.66,173.08,172.51,172.89,10904.0,166.9128,167.3188,166.7678,167.1351,10904.0
2024-09-10 13:00:00,172.91,173.25,172.77,173.08,4390.0,167.1545,167.4831,167.0191,167.3188,4390.0
2024-09-10 13:30:00,173.17,173.38,173.03,173.05,8391.0,167.4058,167.6088,167.2705,167.2898,8391.0
2024-09-10 14:00:00,173.05,173.74,173.05,173.55,11215.0,167.2898,167.9568,167.2898,167.7732,11215.0
2024-09-10 14:30:00,173.75,174.12,173.6,173.76,19439.0,167.9665,168.3242,167.8215,167.9762,19439.0
2024-09-10 15:00:00,173.83,174.42,173.79,174.37,25595.0,168.0438,168.6142,168.0052,168.5659,25595.0
2024-09-10 15:30:00,174.38,174.64,174.06,174.14,45450.0,168.5755,168.8269,168.2662,168.3435,45450.0
2024-09-11 09:30:00,172.39,172.54,171.9,171.9,19260.0,166.6518,166.7968,166.1781,166.1781,19260.0
2024-09-11 10:00:00,171.89,171.9,170.51,170.9,22432.0,166.1684,166.1781,164.8344,165.2114,22432.0
2024-09-11 10:30:00,170.96,171.42,170.77,171.42,10442.0,165.2694,165.7141,165.0857,165.7141,10442.0
2024-09-11 11:00:00,171.5,172.04,171.5,171.71,18514.0,165.7914,166.3134,165.7914,165.9944,18514.0
2024-09-11 11:30:00,171.79,172.41,171.7,172.12,7210.0,166.0717,166.6711,165.9847,166.3908,7210.0
2024-09-11 12:00:00,172.2,172.82,172.2,172.81,5503.0,166.4681,167.0675,166.4681,167.0578,5503.0
2024-09-11 12:30:00,172.81,172.94,172.63,172.64,3652.0,167.0578,167.1835,166.8838,166.8935,3652.0
2024-09-11 13:00:00,172.77,173.45,172.73,173.32,9080.0,167.0191,167.6765,166.9805,167.5508,9080.0
2024-09-11 13:30:00,173.31,173.65,173.21,173.59,11130.0,167.5412,167.8698,167.4445,167.8118,11130.0
2024-09-11 14:00:00,173.36,173.77,173.36,173.75,4570.0,167.5895,167.9858,167.5895,167.9665,4570.0
2024-09-11 14:30:00,173.61,173.9,173.61,173.64,9213.0,167.8312,168.1115,167.8312,167.8602,9213.0
2024-09-11 15:00:00,173.74,173.82,173.55,173.73,14409.0,167.9568,168.0342,167.7732,167.9472,14409.0
2024-09-11 15:30:00,173.76,174.85,173.76,174.67,70824.0,167.9762,169.0299,167.9762,168.8559,70824.0
2024-09-12 09:30:00,175.56,175.9,174.3,174.58,36850.0,169.7163,170.0449,168.4982,168.7689,36850.0
2024-09-12 10:00:00,174.39,175.88,174.39,175.4,7770.0,168.5852,170.0256,168.5852,169.5616,7770.0
2024-09-12 10:30:00,175.48,176.15,175.22,175.81,7169.0,169.6389,170.2866,169.3876,169.9579,7169.0
2024-09-12 11:00:00,175.62,176.18,175.53,175.78,5919.0,169.7743,170.3156,169.6873,169.9289,5919.0
2024-09-12 11:30:00,175.6,175.77,175.36,175.37,6522.0,169.7549,169.9193,169.5229,169.5326,6522.0
2024-09-12 12:00:00,175.43,175.84,175.42,175.81,6076.0,169.5906,169.9869,169.5809,169.9579,6076.0
2024-09-12 12:30:00,175.8,176.54,175.63,176.42,7859.0,169.9483,170.6636,169.7839,170.5476,7859.0
2024-09-12 13:00:00,176.64,176.83,176.45,176.82,4652.0,170.7603,170.944,170.5766,170.9343,4652.0
2024-09-12 13:30:00,176.8,177.2,176.73,177.15,6151.0,170.915,171.3017,170.8473,171.2533,6151.0
2024-09-12 14:00:00,177.11,177.13,176.53,176.72,5578.0,171.2147,171.234,170.654,170.8376,5578.0
2024-09-12 14:30:00,176.8,176.83,176.0,176.6,8919.0,170.915,170.944,170.1416,170.7216,8919.0
2024-09-12 15:00:00,176.6,176.72,176.42,176.65,8174.0,170.7216,170.8376,170.5476,170.77,8174.0
2024-09-12 15:30:00,176.66,176.81,176.02,176.27,31657.0,170.7796,170.9247,170.1609,170.4026,31657.0
2024-09-13 09:30:00,174.99,176.04,174.86,175.84,15005.0,169.1652,170.1803,169.0396,169.9869,15005.0
2024-09-13 10:00:00,175.91,176.09,175.45,175.81,4513.0,170.0546,170.2286,169.6099,169.9579,4513.0
2024-09-13 10:30:00,176.06,176.18,175.51,175.88,4571.0,170.1996,170.3156,169.6679,170.0256,4571.0
2024-09-13 11:00:00,175.9,176.0,175.69,175.74,8172.0,170.0449,170.1416,169.8419,169.8903,8172.0
2024-09-13 11:30:00,175.78,176.0,175.77,175.81,5478.0,169.9289,170.1416,169.9193,169.9579,5478.0
2024-09-13 12:00:00,175.83,175.83,175.23,175.35,9956.0,169.9773,169.9773,169.3972,169.5132,9956.0
2024-09-13 12:30:00,175.39,176.0,175.3,175.82,11382.0,169.5519,170.1416,169.4649,169.9676,11382.0
2024-09-13 13:00:00,175.85,175.88,175.56,175.56,3208.0,169.9966,170.0256,169.7163,169.7163,3208.0
2024-09-13 13:30:00,175.69,175.88,175.62,175.72,2428.0,169.8419,170.0256,169.7743,169.8709,2428.0
2024-09-13 14:00:00,175.6,175.89,175.49,175.51,6771.0,169.7549,170.0353,169.6486,169.6679,6771.0
2024-09-13 14:30:00,175.5,175.74,175.44,175.48,13130.0,169.6583,169.8903,169.6003,169.6389,13130.0
2024-09-13 15:00:00,175.47,175.49,175.18,175.46,6580.0,169.6293,169.6486,169.3489,169.6196,6580.0
2024-09-13 15:30:00,175.41,175.59,175.34,175.39,9366.0,169.5713,169.7453,169.5036,169.5519,9366.0
2024-09-16 09:30:00,175.71,176.3,175.57,176.2,13549.0,169.8613,170.4316,169.7259,170.335,13549.0
2024-09-16 10:00:00,176.26,176.61,175.77,175.88,10016.0,170.393,170.7313,169.9193,170.0256,10016.0
2024-09-16 10:30:00,175.67,175.96,175.06,175.63,13423.0,169.8226,170.1029,169.2329,169.7839,13423.0
2024-09-16 11:00:00,175.55,176.03,175.32,175.54,7343.0,169.7066,170.1706,169.4842,169.6969,7343.0
2024-09-16 11:30:00,175.5,175.93,175.33,175.77,13102.0,169.6583,170.0739,169.4939,169.9193,13102.0
2024-09-16 12:00:00,175.78,175.92,175.52,175.92,9551.0,169.9289,170.0643,169.6776,170.0643,9551.0
2024-09-16 12:30:00,175.75,175.93,175.53,175.65,15495.0,169.8999,170.0739,169.6873,169.8033,15495.0
2024-09-16 13:00:00,175.75,175.94,175.6,175.76,9485.0,169.8999,170.0836,169.7549,169.9096,9485.0
2024-09-16 13:30:00,175.88,176.31,175.72,175.98,11323.0,170.0256,170.4413,169.8709,170.1223,11323.0
2024-09-16 14:00:00,176.08,176.09,175.78,175.99,5413.0,170.2189,170.2286,169.9289,170.1319,5413.0
2024-09-16 14:30:00,175.99,176.12,175.76,176.03,8131.0,170.1319,170.2576,169.9096,170.1706,8131.0
2024-09-16 15:00:00,176.15,176.2,175.84,175.96,21364.0,170.2866,170.335,169.9869,170.1029,21364.0
2024-09-16 15:30:00,176.0,176.39,175.98,176.34,21532.0,170.1416,170.5186,170.1223,170.4703,21532.0
2024-09-17 09:30:00,172.38,173.69,171.32,173.45,51589.0,166.6421,167.9085,165.6174,167.6765,51589.0
2024-09-17 10:00:00,173.52,174.33,173.5,174.21,15369.0,167.7442,168.5272,167.7248,168.4112,15369.0
2024-09-17 10:30:00,174.32,174.59,173.99,173.99,12304.0,168.5175,168.7785,168.1985,168.1985,12304.0
2024-09-17 11:00:00,174.02,174.31,173.94,174.07,11616.0,168.2275,168.5079,168.1502,168.2759,11616.0
2024-09-17 11:30:00,173.93,174.1,173.73,173.8,12232.0,168.1405,168.3049,167.9472,168.0148,12232.0
2024-09-17 12:00:00,173.84,173.96,173.33,173.5,10334.0,168.0535,168.1695,167.5605,167.7248,10334.0
2024-09-17 12:30:00,173.5,173.5,172.8,172.9,9772.0,167.7248,167.7248,167.0481,167.1448,9772.0
2024-09-17 13:00:00,172.95,173.24,172.75,173.16,5395.0,167.1931,167.4735,166.9998,167.3961,5395.0
2024-09-17 13:30:00,173.19,173.35,172.64,173.33,13530.0,167.4251,167.5798,166.8935,167.5605,13530.0
2024-09-17 14:00:00,173.27,173.4,173.12,173.27,10415.0,167.5025,167.6282,167.3575,167.5025,10415.0
2024-09-17 14:30:00,173.28,173.46,173.1,173.46,6266.0,167.5122,167.6862,167.3381,167.6862,6266.0
2024-09-17 15:00:00,173.46,173.47,172.84,172.91,11083.0,167.6862,167.6958,167.0868,167.1545,11083.0
2024-09-17 15:30:00,172.98,173.27,172.85,173.01,42172.0,167.2221,167.5025,167.0965,167.2511,42172.0
2024-09-18 09:30:00,175.66,177.63,175.66,177.27,27675.0,169.8129,171.7174,169.8129,171.3693,27675.0
2024-09-18 10:00:00,177.32,177.61,176.74,177.13,9735.0,171.4177,171.698,170.857,171.234,9735.0
2024-09-18 10:30:00,177.15,177.19,176.81,176.89,8510.0,171.2533,171.292,170.9247,171.002,8510.0
2024-09-18 11:00:00,176.89,177.23,176.59,177.22,43747.0,171.002,171.3307,170.712,171.321,43747.0
2024-09-18 11:30:00,177.08,177.17,176.65,176.85,11528.0,171.1857,171.2727,170.77,170.9633,11528.0
2024-09-18 12:00:00,176.71,177.34,176.66,177.05,23449.0,170.828,171.437,170.7796,171.1567,23449.0
2024-09-18 12:30:00,177.0,177.35,176.81,177.14,14875.0,171.1083,171.4467,170.9247,171.2437,14875.0
2024-09-18 13:00:00,177.23,177.31,177.06,177.17,5398.0,171.3307,171.408,171.1663,171.2727,5398.0
2024-09-18 13:30:00,177.24,177.48,176.92,176.92,12521.0,171.3403,171.5723,171.031,171.031,12521.0
2024-09-18 14:00:00,176.77,178.52,176.77,177.58,31969.0,170.886,172.5777,170.886,171.669,31969.0
2024-09-18 14:30:00,177.64,177.88,176.57,176.96,43595.0,171.727,171.959,170.6926,171.0697,43595.0
2024-09-18 15:00:00,176.82,177.36,176.19,176.75,18703.0,170.9343,171.4563,170.3253,170.8666,18703.0
2024-09-18 15:30:00,177.06,177.06,176.16,176.69,59618.0,171.1663,171.1663,170.2963,170.8086,59618.0
2024-09-19 09:30:00,184.29,184.5,183.03,183.62,36321.0,178.1557,178.3587,176.9376,177.508,36321.0
2024-09-19 10:00:00,183.66,183.72,183.17,183.53,20249.0,177.5466,177.6046,177.0729,177.421,20249.0
2024-09-19 10:30:00,183.55,183.89,183.39,183.52,16892.0,177.4403,177.769,177.2856,177.4113,16892.0
2024-09-19 11:00:00,183.34,183.97,183.0,183.84,18098.0,177.2373,177.8463,176.9086,177.7206,18098.0
2024-09-19 11:30:00,183.98,184.25,183.86,184.19,20211.0,177.856,178.117,177.74,178.059,20211.0
2024-09-19 12:00:00,184.07,184.6,184.07,184.54,8064.0,177.943,178.4553,177.943,178.3973,8064.0
2024-09-19 12:30:00,184.53,184.65,184.28,184.28,9113.0,178.3877,178.5037,178.146,178.146,9113.0
2024-09-19 13:00:00,184.3,184.51,184.21,184.44,7179.0,178.1653,178.3683,178.0783,178.3007,7179.0
2024-09-19 13:30:00,184.43,184.61,184.39,184.55,9109.0,178.291,178.465,178.2523,178.407,9109.0
2024-09-19 14:00:00,184.62,184.68,184.14,184.35,6936.0,178.4747,178.5327,178.0107,178.2137,6936.0
2024-09-19 14:30:00,184.41,184.49,184.03,184.14,13453.0,178.2717,178.349,177.9043,178.0107,13453.0
2024-09-19 15:00:00,184.16,184.34,183.43,183.43,32310.0,178.03,178.204,177.3243,177.3243,32310.0
2024-09-19 15:30:00,183.43,183.69,183.21,183.43,52731.0,177.3243,177.5756,177.1116,177.3243,52731.0
2024-09-20 09:30:00,184.58,184.89,183.69,183.83,47693.0,178.436,178.7357,177.5756,177.711,47693.0
2024-09-20 10:00:00,183.62,183.92,182.54,183.46,13847.0,177.508,177.798,176.4639,177.3533,13847.0
2024-09-20 10:30:00,183.33,183.81,183.32,183.56,13787.0,177.2276,177.6916,177.218,177.45,13787.0
2024-09-20 11:00:00,183.58,183.61,183.26,183.42,14703.0,177.4693,177.4983,177.16,177.3146,14703.0
2024-09-20 11:30:00,183.42,184.13,183.34,184.13,18353.0,177.3146,178.001,177.2373,178.001,18353.0
2024-09-20 12:00:00,184.0,184.48,184.0,184.43,6407.0,177.8753,178.3393,177.8753,178.291,6407.0
2024-09-20 12:30:00,184.36,184.55,184.33,184.46,4799.0,178.2233,178.407,178.1943,178.32,4799.0
2024-09-20 13:00:00,184.42,184.43,184.11,184.12,7261.0,178.2813,178.291,177.9817,177.9913,7261.0
2024-09-20 13:30:00,184.29,184.48,183.79,184.31,49286.0,178.1557,178.3393,177.6723,178.175,49286.0
2024-09-20 14:00:00,184.27,184.29,183.65,183.74,23414.0,178.1363,178.1557,177.537,177.624,23414.0
2024-09-20 14:30:00,183.75,184.57,183.7,184.48,16749.0,177.6336,178.4263,177.5853,178.3393,16749.0
2024-09-20 15:00:00,184.44,184.74,184.26,184.74,21163.0,178.3007,178.5907,178.1267,178.5907,21163.0
2024-09-20 15:30:00,184.73,184.92,184.01,184.11,35452.0,178.581,178.7647,177.885,177.9817,35452.0
2024-09-23 09:30:00,184.75,184.89,184.13,184.68,19173.0,178.6004,178.7357,178.001,178.5327,19173.0
2024-09-23 10:00:00,184.99,185.18,184.29,185.14,9256.0,178.8324,179.016,178.1557,178.9774,9256.0
2024-09-23 10:30:00,185.17,185.5,185.0,185.18,10541.0,179.0064,179.3254,178.842,179.016,10541.0
2024-09-23 11:00:00,185.04,185.27,184.77,184.97,7137.0,178.8807,179.103,178.6197,178.813,7137.0
2024-09-23 11:30:00,185.1,185.47,185.06,185.23,7132.0,178.9387,179.2964,178.9,179.0644,7132.0
2024-09-23 12:00:00,185.11,185.11,184.74,185.0,12046.0,178.9484,178.9484,178.5907,178.842,12046.0
2024-09-23 12:30:00,185.0,185.33,185.0,185.17,10822.0,178.842,179.1611,178.842,179.0064,10822.0
2024-09-23 13:00:00,185.11,185.62,184.99,185.5,9406.0,178.9484,179.4414,178.8324,179.3254,9406.0
2024-09-23 13:30:00,185.47,185.81,185.46,185.81,4466.0,179.2964,179.6251,179.2867,179.6251,4466.0
2024-09-23 14:00:00,185.59,185.6,184.52,185.06,32915.0,179.4124,179.4221,178.378,178.9,32915.0
2024-09-23 14:30:00,184.84,185.1,184.74,185.1,14996.0,178.6874,178.9387,178.5907,178.9387,14996.0
2024-09-23 15:00:00,185.1,185.53,184.99,185.48,12351.0,178.9387,179.3544,178.8324,179.3061,12351.0
2024-09-23 15:30:00,185.48,185.61,185.27,185.46,32207.0,179.3061,179.4317,179.103,179.2867,32207.0
2024-09-24 09:30:00,183.11,184.82,183.11,184.45,20691.0,177.0149,178.668,177.0149,178.3103,20691.0
2024-09-24 10:00:00,184.31,184.66,184.0,184.49,15513.0,178.175,178.5134,177.8753,178.349,15513.0
2024-09-24 10:30:00,184.41,184.56,184.05,184.52,6838.0,178.2717,178.4167,177.9237,178.378,6838.0
2024-09-24 11:00:00,184.31,184.79,184.28,184.66,7253.0,178.175,178.639,178.146,178.5134,7253.0
2024-09-24 11:30:00,184.73,184.87,184.04,184.45,5511.0,178.581,178.7164,177.914,178.3103,5511.0
2024-09-24 12:00:00,184.24,184.4,184.19,184.21,6380.0,178.1073,178.262,178.059,178.0783,6380.0
2024-09-24 12:30:00,184.23,184.5,184.15,184.16,5311.0,178.0977,178.3587,178.0203,178.03,5311.0
2024-09-24 13:00:00,184.26,184.26,183.8,183.85,4300.0,178.1267,178.1267,177.682,177.7303,4300.0
2024-09-24 13:30:00,183.85,183.93,183.68,183.68,5990.0,177.7303,177.8077,177.566,177.566,5990.0
2024-09-24 14:00:00,183.62,183.82,183.54,183.69,5372.0,177.508,177.7013,177.4306,177.5756,5372.0
2024-09-24 14:30:00,183.56,183.99,183.5,183.55,9862.0,177.45,177.8657,177.392,177.4403,9862.0
2024-09-24 15:00:00,183.55,183.81,183.48,183.56,16993.0,177.4403,177.6916,177.3726,177.45,16993.0
2024-09-24 15:30:00,183.6,183.78,183.49,183.57,20248.0,177.4886,177.6626,177.3823,177.4596,20248.0
2024-09-25 09:30:00,184.01,184.84,183.99,183.99,17388.0,177.885,178.6874,177.8657,177.8657,17388.0
2024-09-25 10:00:00,184.1,184.49,183.8,183.96,11001.0,177.972,178.349,177.682,177.8367,11001.0
2024-09-25 10:30:00,184.02,184.27,183.92,183.92,3762.0,177.8947,178.1363,177.798,177.798,3762.0
2024-09-25 11:00:00,183.97,184.23,183.94,183.99,4312.0,177.8463,178.0977,177.8173,177.8657,4312.0
2024-09-25 11:30:00,183.75,184.05,183.69,183.71,3129.0,177.6336,177.9237,177.5756,177.595,3129.0
2024-09-25 12:00:00,183.71,183.87,183.5,183.78,3307.0,177.595,177.7496,177.392,177.6626,3307.0
2024-09-25 12:30:00,183.73,184.23,183.72,184.02,6933.0,177.6143,178.0977,177.6046,177.8947,6933.0
2024-09-25 13:00:00,184.02,184.29,183.8,184.11,10647.0,177.8947,178.1557,177.682,177.9817,10647.0
2024-09-25 13:30:00,184.1,184.3,183.93,184.3,5434.0,177.972,178.1653,177.8077,178.1653,5434.0
2024-09-25 14:00:00,184.14,184.28,184.01,184.06,3580.0,178.0107,178.146,177.885,177.9333,3580.0
2024-09-25 14:30:00,184.14,184.22,183.92,183.97,5738.0,178.0107,178.088,177.798,177.8463,5738.0
2024-09-25 15:00:00,183.93,184.38,183.92,184.38,6793.0,177.8077,178.2427,177.798,178.2427,6793.0
2024-09-25 15:30:00,184.25,184.42,184.07,184.17,14184.0,178.117,178.2813,177.943,178.0397,14184.0
2024-09-26 09:30:00,188.55,189.83,188.46,189.79,22290.0,182.2739,183.5113,182.1869,183.4726,22290.0
2024-09-26 10:00:00,189.9,190.44,189.34,189.45,27295.0,183.5789,184.101,183.0376,183.1439,27295.0
2024-09-26 10:30:00,189.23,189.58,188.57,188.76,9216.0,182.9312,183.2696,182.2932,182.4769,9216.0
2024-09-26 11:00:00,188.64,189.28,188.57,189.24,7999.0,182.3609,182.9796,182.2932,182.9409,7999.0
2024-09-26 11:30:00,189.28,189.8,189.08,189.8,9762.0,182.9796,183.4823,182.7862,183.4823,9762.0
2024-09-26 12:00:00,189.71,189.79,189.29,189.6,21267.0,183.3953,183.4726,182.9892,183.2889,21267.0
2024-09-26 12:30:00,189.6,189.81,189.26,189.4,8497.0,183.2889,183.4919,182.9602,183.0956,8497.0
2024-09-26 13:00:00,189.4,189.4,189.0,189.3,11975.0,183.0956,183.0956,182.7089,182.9989,11975.0
2024-09-26 13:30:00,189.28,189.95,189.2,189.72,16774.0,182.9796,183.6273,182.9022,183.4049,16774.0
2024-09-26 14:00:00,189.78,189.9,189.61,189.68,4319.0,183.4629,183.5789,183.2986,183.3663,4319.0
2024-09-26 14:30:00,189.78,189.89,189.64,189.75,10751.0,183.4629,183.5693,183.3276,183.4339,10751.0
2024-09-26 15:00:00,189.75,190.0,189.42,189.44,22946.0,183.4339,183.6756,183.1149,183.1342,22946.0
2024-09-26 15:30:00,189.43,189.54,188.87,189.37,73427.0,183.1246,183.2309,182.5832,183.0666,73427.0
2024-09-27 09:30:00,184.37,185.19,182.0,183.7,83258.0,178.233,179.0257,175.9419,177.5853,83258.0
2024-09-27 10:00:00,183.57,184.78,183.49,184.48,32764.0,177.4596,178.6294,177.3823,178.3393,32764.0
2024-09-27 10:30:00,184.48,184.5,183.63,184.32,34527.0,178.3393,178.3587,177.5176,178.1847,34527.0
2024-09-27 11:00:00,184.14,184.46,183.84,184.19,11079.0,178.0107,178.32,177.7206,178.059,11079.0
2024-09-27 11:30:00,183.99,184.01,183.25,183.25,6476.0,177.8657,177.885,177.1503,177.1503,6476.0
2024-09-27 12:00:00,183.25,183.38,182.69,182.95,13778.0,177.1503,177.276,176.6089,176.8603,13778.0
2024-09-27 12:30:00,182.97,183.0,182.56,182.85,12697.0,176.8796,176.9086,176.4833,176.7636,12697.0
2024-09-27 13:00:00,182.81,183.04,182.44,182.57,8985.0,176.7249,176.9473,176.3672,176.4929,8985.0
2024-09-27 13:30:00,182.51,182.55,182.25,182.43,21805.0,176.4349,176.4736,176.1836,176.3576,21805.0
2024-09-27 14:00:00,182.43,182.72,182.09,182.09,15786.0,176.3576,176.6379,176.0289,176.0289,15786.0
2024-09-27 14:30:00,182.03,182.79,181.7,182.67,17286.0,175.9709,176.7056,175.6519,176.5896,17286.0
2024-09-27 15:00:00,182.66,182.78,182.26,182.46,16663.0,176.5799,176.6959,176.1932,176.3866,16663.0
2024-09-27 15:30:00,182.38,182.98,182.37,182.81,45115.0,176.3092,176.8893,176.2996,176.7249,45115.0
2024-09-30 09:30:00,179.44,179.82,178.5,179.5,30891.0,175.9936,176.3663,175.0717,176.0525,30891.0
2024-09-30 10:00:00,179.45,179.47,178.36,178.42,21815.0,176.0034,176.023,174.9344,174.9932,21815.0
2024-09-30 10:30:00,178.5,179.0,178.31,178.64,13955.0,175.0717,175.5621,174.8853,175.209,13955.0
2024-09-30 11:00:00,178.68,178.74,178.1,178.1,6662.0,175.2482,175.3071,174.6794,174.6794,6662.0
2024-09-30 11:30:00,178.12,178.14,177.75,177.92,10468.0,174.699,174.7186,174.3361,174.5028,10468.0
2024-09-30 12:00:00,177.93,178.7,177.93,178.05,11301.0,174.5126,175.2678,174.5126,174.6303,11301.0
2024-09-30 12:30:00,178.02,178.1,177.77,177.84,9444.0,174.6009,174.6794,174.3557,174.4243,9444.0
2024-09-30 13:00:00,177.83,178.59,177.79,178.02,15907.0,174.4145,175.1599,174.3753,174.6009,15907.0
2024-09-30 13:30:00,178.09,178.49,178.0,178.32,17906.0,174.6695,175.0619,174.5813,174.8951,17906.0
2024-09-30 14:00:00,178.32,178.36,177.37,177.79,8223.0,174.8951,174.9344,173.9634,174.3753,8223.0
2024-09-30 14:30:00,177.71,178.54,177.63,178.31,9236.0,174.2968,175.1109,174.2184,174.8853,9236.0
2024-09-30 15:00:00,178.21,178.32,177.9,178.25,15861.0,174.7872,174.8951,174.4832,174.8265,15861.0
2024-09-30 15:30:00,178.28,178.76,178.02,178.44,85508.0,174.8559,175.3267,174.6009,175.0128,85508.0
2024-10-01 09:30:00,179.98,179.98,178.29,178.75,13860.0,176.5232,176.5232,174.8657,175.3169,13860.0
2024-10-01 10:00:00,178.56,179.37,177.78,178.0,19395.0,175.1305,175.925,174.3655,174.5813,19395.0
2024-10-01 10:30:00,178.05,178.4,177.5,178.04,20227.0,174.6303,174.9736,174.0909,174.6205,20227.0
2024-10-01 11:00:00,178.16,178.27,177.54,178.11,12149.0,174.7382,174.8461,174.1301,174.6892,12149.0
2024-10-01 11:30:00,177.93,178.54,177.93,178.09,13453.0,174.5126,175.1109,174.5126,174.6695,13453.0
2024-10-01 12:00:00,178.08,178.24,177.8,177.82,12876.0,174.6597,174.8167,174.3851,174.4047,12876.0
2024-10-01 12:30:00,177.8,177.8,176.87,177.7,21027.0,174.3851,174.3851,173.473,174.287,21027.0
2024-10-01 13:00:00,177.43,177.45,177.08,177.29,16214.0,174.0222,174.0418,173.6789,173.8849,16214.0
2024-10-01 13:30:00,177.55,178.4,177.54,178.25,8982.0,174.1399,174.9736,174.1301,174.8265,8982.0
2024-10-01 14:00:00,178.4,178.94,178.33,178.94,4476.0,174.9736,175.5032,174.9049,175.5032,4476.0
2024-10-01 14:30:00,178.92,179.05,178.69,178.89,11161.0,175.4836,175.6111,175.258,175.4542,11161.0
2024-10-01 15:00:00,178.89,178.89,178.5,178.51,8754.0,175.4542,175.4542,175.0717,175.0815,8754.0
2024-10-01 15:30:00,178.6,178.61,177.8,177.89,27546.0,175.1697,175.1796,174.3851,174.4734,27546.0
2024-10-02 09:30:00,179.0,179.39,178.55,179.03,23741.0,175.5621,175.9446,175.1207,175.5915,23741.0
2024-10-02 10:00:00,179.12,179.78,178.9,179.72,22839.0,175.6798,176.3271,175.464,176.2682,22839.0
2024-10-02 10:30:00,179.5,179.89,179.35,179.49,4500.0,176.0525,176.435,175.9053,176.0427,4500.0
2024-10-02 11:00:00,179.52,180.16,179.52,179.94,2847.0,176.0721,176.6998,176.0721,176.484,2847.0
2024-10-02 11:30:00,180.03,180.32,179.93,180.28,4429.0,176.5723,176.8567,176.4742,176.8175,4429.0
2024-10-02 12:00:00,180.38,180.61,180.1,180.34,9376.0,176.9156,177.1411,176.6409,176.8763,9376.0
2024-10-02 12:30:00,180.2,180.2,179.68,179.7,9252.0,176.739,176.739,176.229,176.2486,9252.0
2024-10-02 13:00:00,179.61,179.86,179.57,179.86,3720.0,176.1603,176.4055,176.1211,176.4055,3720.0
2024-10-02 13:30:00,179.89,180.28,179.56,180.27,8351.0,176.435,176.8175,176.1113,176.8077,8351.0
2024-10-02 14:00:00,180.3,180.3,179.88,179.88,5609.0,176.8371,176.8371,176.4252,176.4252,5609.0
2024-10-02 14:30:00,179.9,180.44,179.9,180.38,8754.0,176.4448,176.9744,176.4448,176.9156,8754.0
2024-10-02 15:00:00,180.35,180.42,180.2,180.34,4044.0,176.8861,176.9548,176.739,176.8763,4044.0
2024-10-02 15:30:00,180.45,180.54,180.29,180.49,31856.0,176.9842,177.0725,176.8273,177.0234,31856.0
2024-10-03 09:30:00,176.92,176.92,175.66,175.99,33634.0,173.522,173.522,172.2862,172.6099,33634.0
2024-10-03 10:00:00,175.98,176.61,175.82,176.14,29910.0,172.6001,173.218,172.4431,172.757,29910.0
2024-10-03 10:30:00,176.4,176.42,175.63,175.97,19273.0,173.012,173.0316,172.2568,172.5903,19273.0
2024-10-03 11:00:00,175.89,176.22,175.83,176.05,11955.0,172.5118,172.8355,172.4529,172.6687,11955.0
2024-10-03 11:30:00,176.06,176.43,175.89,176.26,22383.0,172.6785,173.0414,172.5118,172.8747,22383.0
2024-10-03 12:00:00,176.18,176.46,176.12,176.31,7345.0,172.7962,173.0708,172.7374,172.9237,7345.0
2024-10-03 12:30:00,176.38,176.42,175.71,175.71,8235.0,172.9924,173.0316,172.3353,172.3353,8235.0
2024-10-03 13:00:00,175.69,175.75,175.39,175.6,12752.0,172.3156,172.3745,172.0214,172.2274,12752.0
2024-10-03 13:30:00,175.65,175.97,175.62,175.84,11920.0,172.2764,172.5903,172.247,172.4628,11920.0
2024-10-03 14:00:00,175.83,175.95,175.63,175.95,10859.0,172.4529,172.5706,172.2568,172.5706,10859.0
2024-10-03 14:30:00,175.81,176.05,175.8,175.94,11839.0,172.4333,172.6687,172.4235,172.5608,11839.0
2024-10-03 15:00:00,175.86,176.02,175.65,175.9,15203.0,172.4824,172.6393,172.2764,172.5216,15203.0
2024-10-03 15:30:00,175.9,176.34,175.85,176.18,19377.0,172.5216,172.9532,172.4726,172.7962,19377.0
2024-10-04 09:30:00,178.3,179.62,177.96,179.22,22464.0,174.8755,176.1702,174.542,175.7778,22464.0
2024-10-04 10:00:00,179.23,180.51,179.16,180.03,17044.0,175.7876,177.0431,175.719,176.5723,17044.0
2024-10-04 10:30:00,179.77,180.02,179.27,179.37,31195.0,176.3173,176.5625,175.8269,175.925,31195.0
2024-10-04 11:00:00,179.49,180.09,179.42,179.5,18237.0,176.0427,176.6311,175.974,176.0525,18237.0
2024-10-04 11:30:00,179.27,179.9,179.24,179.76,6541.0,175.8269,176.4448,175.7975,176.3075,6541.0
2024-10-04 12:00:00,179.82,180.0,179.66,179.71,9453.0,176.3663,176.5429,176.2094,176.2584,9453.0
2024-10-04 12:30:00,179.73,180.03,179.67,179.68,5726.0,176.278,176.5723,176.2192,176.229,5726.0
2024-10-04 13:00:00,179.53,179.69,179.42,179.44,9245.0,176.0819,176.2388,175.974,175.9936,9245.0
2024-10-04 13:30:00,179.43,179.51,179.03,179.23,10437.0,175.9838,176.0623,175.5915,175.7876,10437.0
2024-10-04 14:00:00,179.23,179.37,178.81,179.34,5120.0,175.7876,175.925,175.3757,175.8955,5120.0
2024-10-04 14:30:00,179.26,179.58,179.17,179.58,2675.0,175.8171,176.1309,175.7288,176.1309,2675.0
2024-10-04 15:00:00,179.44,179.78,179.4,179.74,7420.0,175.9936,176.3271,175.9544,176.2879,7420.0
2024-10-04 15:30:00,179.62,179.99,179.49,179.96,20643.0,176.1702,176.5331,176.0427,176.5036,20643.0
2024-10-07 09:30:00,177.79,178.18,177.37,177.51,29161.0,174.3753,174.7578,173.9634,174.1007,29161.0
2024-10-07 10:00:00,177.64,178.14,177.41,177.44,10398.0,174.2282,174.7186,174.0026,174.032,10398.0
2024-10-07 10:30:00,177.45,178.0,177.42,177.95,6384.0,174.0418,174.5813,174.0124,174.5322,6384.0
2024-10-07 11:00:00,177.73,177.85,177.5,177.79,4460.0,174.3165,174.4342,174.0909,174.3753,4460.0
2024-10-07 11:30:00,177.95,177.98,177.64,177.69,4768.0,174.5322,174.5617,174.2282,174.2772,4768.0
2024-10-07 12:00:00,177.7,177.9,177.43,177.61,15233.0,174.287,174.4832,174.0222,174.1988,15233.0
2024-10-07 12:30:00,177.66,178.03,177.62,178.02,5621.0,174.2478,174.6107,174.2086,174.6009,5621.0
2024-10-07 13:00:00,178.0,178.22,177.96,178.09,7337.0,174.5813,174.797,174.542,174.6695,7337.0
2024-10-07 13:30:00,178.05,178.12,177.78,177.93,8902.0,174.6303,174.699,174.3655,174.5126,8902.0
2024-10-07 14:00:00,178.0,178.0,177.78,177.78,3838.0,174.5813,174.5813,174.3655,174.3655,3838.0
2024-10-07 14:30:00,177.76,177.82,176.85,176.88,7195.0,174.3459,174.4047,173.4534,173.4828,7195.0
2024-10-07 15:00:00,177.04,177.36,177.04,177.31,4828.0,173.6397,173.9536,173.6397,173.9045,4828.0
2024-10-07 15:30:00,177.18,177.63,176.91,177.34,17904.0,173.777,174.2184,173.5122,173.9339,17904.0
2024-10-08 09:30:00,175.73,175.73,174.65,175.22,37824.0,172.3549,172.3549,171.2956,171.8547,37824.0
2024-10-08 10:00:00,175.22,175.51,174.9,175.25,10349.0,171.8547,172.1391,171.5408,171.8841,10349.0
2024-10-08 10:30:00,175.13,175.57,175.1,175.46,5732.0,171.7664,172.1979,171.737,172.0901,5732.0
2024-10-08 11:00:00,175.46,175.83,175.46,175.67,8120.0,172.0901,172.4529,172.0901,172.296,8120.0
2024-10-08 11:30:00,175.67,176.99,175.58,176.06,19766.0,172.296,173.5907,172.2078,172.6785,19766.0
2024-10-08 12:00:00,176.0,176.19,175.96,176.13,8594.0,172.6197,172.806,172.5805,172.7472,8594.0
2024-10-08 12:30:00,176.02,176.19,175.92,176.05,10942.0,172.6393,172.806,172.5412,172.6687,10942.0
2024-10-08 13:00:00,175.99,176.06,175.68,175.84,8614.0,172.6099,172.6785,172.3058,172.4628,8614.0
2024-10-08 13:30:00,175.72,176.0,175.65,175.91,6160.0,172.3451,172.6197,172.2764,172.5314,6160.0
2024-10-08 14:00:00,176.0,176.16,175.82,175.82,8599.0,172.6197,172.7766,172.4431,172.4431,8599.0
2024-10-08 14:30:00,175.75,175.9,175.7,175.84,6986.0,172.3745,172.5216,172.3254,172.4628,6986.0
2024-10-08 15:00:00,175.83,175.87,175.4,175.87,12306.0,172.4529,172.4922,172.0312,172.4922,12306.0
2024-10-08 15:30:00,175.87,175.94,175.72,175.78,29692.0,172.4922,172.5608,172.3451,172.4039,29692.0
2024-10-09 09:30:00,172.88,173.32,171.8,173.13,38191.0,169.5596,169.9912,168.5004,169.8048,38191.0
2024-10-09 10:00:00,173.19,173.37,173.01,173.32,17974.0,169.8637,170.0402,169.6871,169.9912,17974.0
2024-10-09 10:30:00,173.22,173.61,173.05,173.61,14401.0,169.8931,170.2756,169.7263,170.2756,14401.0
2024-10-09 11:00:00,173.65,174.06,173.62,174.03,10503.0,170.3148,170.7169,170.2854,170.6875,10503.0
2024-10-09 11:30:00,173.91,174.18,173.8,174.08,16339.0,170.5698,170.8346,170.4619,170.7366,16339.0
2024-10-09 12:00:00,173.96,174.08,173.78,173.8,8570.0,170.6189,170.7366,170.4423,170.4619,8570.0
2024-10-09 12:30:00,173.93,173.99,173.73,173.73,10560.0,170.5894,170.6483,170.3933,170.3933,10560.0
2024-10-09 13:00:00,173.7,174.08,173.65,173.98,12374.0,170.3639,170.7366,170.3148,170.6385,12374.0
2024-10-09 13:30:00,173.96,174.23,173.79,174.1,15064.0,170.6189,170.8837,170.4521,170.7562,15064.0
2024-10-09 14:00:00,174.04,174.15,173.98,174.12,12172.0,170.6973,170.8052,170.6385,170.7758,12172.0
2024-10-09 14:30:00,174.14,174.36,174.05,174.11,9674.0,170.7954,171.0112,170.7071,170.766,9674.0
2024-10-09 15:00:00,174.03,174.27,173.93,174.08,16475.0,170.6875,170.9229,170.5894,170.7366,16475.0
2024-10-09 15:30:00,174.16,174.21,173.93,174.0,30398.0,170.815,170.8641,170.5894,170.6581,30398.0
2024-10-10 09:30:00,172.84,173.31,172.76,173.31,12586.0,169.5204,169.9813,169.4419,169.9813,12586.0
2024-10-10 10:00:00,173.2,173.7,173.11,173.7,8913.0,169.8735,170.3639,169.7852,170.3639,8913.0
2024-10-10 10:30:00,173.56,173.85,173.51,173.76,7223.0,170.2265,170.511,170.1775,170.4227,7223.0
2024-10-10 11:00:00,173.75,174.22,173.73,174.1,6089.0,170.4129,170.8739,170.3933,170.7562,6089.0
2024-10-10 11:30:00,173.99,174.29,173.93,174.15,6712.0,170.6483,170.9425,170.5894,170.8052,6712.0
2024-10-10 12:00:00,174.01,174.39,174.01,174.36,5130.0,170.6679,171.0406,170.6679,171.0112,5130.0
2024-10-10 12:30:00,174.3,174.39,173.99,174.12,10117.0,170.9523,171.0406,170.6483,170.7758,10117.0
2024-10-10 13:00:00,174.03,174.38,173.88,174.36,4067.0,170.6875,171.0308,170.5404,171.0112,4067.0
2024-10-10 13:30:00,174.44,174.54,174.03,174.38,5898.0,171.0896,171.1877,170.6875,171.0308,5898.0
2024-10-10 14:00:00,174.46,174.58,174.22,174.22,6306.0,171.1093,171.227,170.8739,170.8739,6306.0
2024-10-10 14:30:00,174.22,174.37,173.95,174.24,8953.0,170.8739,171.021,170.6091,170.8935,8953.0
2024-10-10 15:00:00,174.11,174.17,174.04,174.12,12577.0,170.766,170.8248,170.6973,170.7758,12577.0
2024-10-10 15:30:00,174.18,174.33,173.97,174.32,33387.0,170.8346,170.9818,170.6287,170.972,33387.0
2024-10-11 09:30:00,172.06,173.58,171.8,173.23,41037.0,168.7554,170.2462,168.5004,169.9029,41037.0
2024-10-11 10:00:00,173.27,174.03,173.15,173.9,17723.0,169.9421,170.6875,169.8244,170.56,17723.0
2024-10-11 10:30:00,173.85,173.93,173.65,173.7,13159.0,170.511,170.5894,170.3148,170.3639,13159.0
2024-10-11 11:00:00,173.66,174.52,173.66,174.5,11662.0,170.3246,171.1681,170.3246,171.1485,11662.0
2024-10-11 11:30:00,174.5,174.52,174.15,174.21,7833.0,171.1485,171.1681,170.8052,170.8641,7833.0
2024-10-11 12:00:00,174.18,174.31,173.89,174.19,8616.0,170.8346,170.9621,170.5502,170.8444,8616.0
2024-10-11 12:30:00,174.08,174.28,173.95,174.02,8378.0,170.7366,170.9327,170.6091,170.6777,8378.0
2024-10-11 13:00:00,174.07,174.17,173.96,174.03,5757.0,170.7268,170.8248,170.6189,170.6875,5757.0
2024-10-11 13:30:00,174.09,174.38,174.03,174.12,8407.0,170.7464,171.0308,170.6875,170.7758,8407.0
2024-10-11 14:00:00,174.1,174.31,174.02,174.2,4773.0,170.7562,170.9621,170.6777,170.8543,4773.0
2024-10-11 14:30:00,174.28,174.36,173.98,174.17,6942.0,170.9327,171.0112,170.6385,170.8248,6942.0
2024-10-11 15:00:00,174.21,174.28,174.02,174.26,9622.0,170.8641,170.9327,170.6777,170.9131,9622.0
2024-10-11 15:30:00,174.28,174.33,173.96,174.1,29009.0,170.9327,170.9818,170.6189,170.7562,29009.0
2024-10-14 09:30:00,174.22,175.39,174.08,175.21,15044.0,170.8739,172.0214,170.7366,171.8449,15044.0
2024-10-14 10:00:00,175.15,175.15,174.5,174.88,4973.0,171.786,171.786,171.1485,171.5212,4973.0
2024-10-14 10:30:00,174.88,174.91,174.33,174.43,7816.0,171.5212,171.5506,170.9818,171.0798,7816.0
2024-10-14 11:00:00,174.51,174.68,174.34,174.51,12374.0,171.1583,171.325,170.9916,171.1583,12374.0
2024-10-14 11:30:00,174.5,174.77,174.44,174.63,16064.0,171.1485,171.4133,171.0896,171.276,16064.0
2024-10-14 12:00:00,174.56,174.78,174.55,174.61,10173.0,171.2073,171.4231,171.1975,171.2564,10173.0
2024-10-14 12:30:00,174.62,175.14,174.61,175.04,10498.0,171.2662,171.7762,171.2564,171.6781,10498.0
2024-10-14 13:00:00,174.9,175.0,174.7,174.72,5042.0,171.5408,171.6389,171.3447,171.3643,5042.0
2024-10-14 13:30:00,174.69,175.0,174.62,174.94,14864.0,171.3348,171.6389,171.2662,171.58,14864.0
2024-10-14 14:00:00,174.82,175.2,174.82,175.13,8483.0,171.4623,171.835,171.4623,171.7664,8483.0
2024-10-14 14:30:00,175.13,175.2,174.88,174.88,6314.0,171.7664,171.835,171.5212,171.5212,6314.0
2024-10-14 15:00:00,174.85,175.12,174.76,175.09,17175.0,171.4918,171.7566,171.4035,171.7272,17175.0
2024-10-14 15:30:00,175.04,175.16,174.95,175.07,37480.0,171.6781,171.7958,171.5899,171.7075,37480.0
2024-10-15 09:30:00,171.61,171.69,170.9,171.2,100508.0,168.314,168.3925,167.6176,167.9119,100508.0
2024-10-15 10:00:00,171.12,171.61,170.86,170.86,26613.0,167.8334,168.314,167.5784,167.5784,26613.0
2024-10-15 10:30:00,170.85,170.86,170.1,170.61,42979.0,167.5686,167.5784,166.833,167.3332,42979.0
2024-10-15 11:00:00,170.55,170.85,170.35,170.41,16005.0,167.2744,167.5686,167.0782,167.137,16005.0
2024-10-15 11:30:00,170.43,170.61,170.08,170.11,25297.0,167.1567,167.3332,166.8134,166.8428,25297.0
2024-10-15 12:00:00,170.11,170.23,169.88,170.2,30175.0,166.8428,166.9605,166.6172,166.9311,30175.0
2024-10-15 12:30:00,170.25,170.45,170.22,170.26,14448.0,166.9801,167.1763,166.9507,166.9899,14448.0
2024-10-15 13:00:00,170.25,170.32,170.15,170.2,17390.0,166.9801,167.0488,166.882,166.9311,17390.0
2024-10-15 13:30:00,170.17,170.45,170.08,170.17,41016.0,166.9017,167.1763,166.8134,166.9017,41016.0
2024-10-15 14:00:00,170.2,170.42,170.11,170.11,41239.0,166.9311,167.1469,166.8428,166.8428,41239.0
2024-10-15 14:30:00,170.11,170.33,170.02,170.19,25000.0,166.8428,167.0586,166.7545,166.9213,25000.0
2024-10-15 15:00:00,170.09,170.16,169.62,169.74,35766.0,166.8232,166.8918,166.3622,166.4799,35766.0
2024-10-15 15:30:00,169.72,169.73,169.31,169.55,83700.0,166.4603,166.4701,166.0582,166.2936,83700.0
2024-10-16 09:30:00,170.76,171.24,170.51,171.04,54668.0,167.4803,167.9511,167.2351,167.7549,54668.0
2024-10-16 10:00:00,170.87,171.7,170.7,171.47,26200.0,167.5882,168.4023,167.4215,168.1767,26200.0
2024-10-16 10:30:00,171.4,171.8,171.16,171.49,20106.0,168.108,168.5004,167.8726,168.1963,20106.0
2024-10-16 11:00:00,171.37,171.71,171.16,171.5,29595.0,168.0786,168.4121,167.8726,168.2061,29595.0
2024-10-16 11:30:00,171.55,171.55,171.19,171.28,10488.0,168.2552,168.2552,167.9021,167.9903,10488.0
2024-10-16 12:00:00,171.28,171.49,171.17,171.42,11919.0,167.9903,168.1963,167.8825,168.1276,11919.0
2024-10-16 12:30:00,171.46,171.59,171.22,171.44,12577.0,168.1669,168.2944,167.9315,168.1473,12577.0
2024-10-16 13:00:00,171.59,171.7,171.32,171.39,11800.0,168.2944,168.4023,168.0296,168.0982,11800.0
2024-10-16 13:30:00,171.4,171.44,171.23,171.23,11591.0,168.108,168.1473,167.9413,167.9413,11591.0
2024-10-16 14:00:00,171.22,171.53,171.16,171.42,16900.0,167.9315,168.2355,167.8726,168.1276,16900.0
2024-10-16 14:30:00,171.45,171.52,171.3,171.37,14140.0,168.1571,168.2257,168.01,168.0786,14140.0
2024-10-16 15:00:00,171.39,171.46,171.27,171.37,16130.0,168.0982,168.1669,167.9805,168.0786,16130.0
2024-10-16 15:30:00,171.31,171.49,171.13,171.46,52944.0,168.0198,168.1963,167.8432,168.1669,52944.0
2024-10-17 09:30:00,172.48,172.77,171.57,171.69,47745.0,169.1673,169.4517,168.2748,168.3925,47745.0
2024-10-17 10:00:00,171.71,172.13,171.37,171.45,47474.0,168.4121,168.824,168.0786,168.1571,47474.0
2024-10-17 10:30:00,171.51,171.89,171.39,171.89,14841.0,168.2159,168.5886,168.0982,168.5886,14841.0
2024-10-17 11:00:00,171.78,171.86,171.55,171.7,20018.0,168.4807,168.5592,168.2552,168.4023,20018.0
2024-10-17 11:30:00,171.7,171.71,171.51,171.66,14187.0,168.4023,168.4121,168.2159,168.363,14187.0
2024-10-17 12:00:00,171.6,172.1,171.5,171.91,48973.0,168.3042,168.7946,168.2061,168.6082,48973.0
2024-10-17 12:30:00,171.88,171.9,171.65,171.78,23354.0,168.5788,168.5984,168.3532,168.4807,23354.0
2024-10-17 13:00:00,171.81,172.09,171.67,171.67,19998.0,168.5102,168.7848,168.3728,168.3728,19998.0
2024-10-17 13:30:00,171.71,171.72,171.51,171.59,7052.0,168.4121,168.4219,168.2159,168.2944,7052.0
2024-10-17 14:00:00,171.57,171.7,171.38,171.46,15013.0,168.2748,168.4023,168.0884,168.1669,15013.0
2024-10-17 14:30:00,171.46,171.54,171.31,171.45,5720.0,168.1669,168.2453,168.0198,168.1571,5720.0
2024-10-17 15:00:00,171.35,171.51,171.24,171.31,14402.0,168.059,168.2159,167.9511,168.0198,14402.0
2024-10-17 15:30:00,171.31,171.56,171.1,171.24,45876.0,168.0198,168.265,167.8138,167.9511,45876.0
2024-10-18 09:30:00,171.7,171.7,170.69,171.0,30505.0,168.4023,168.4023,167.4117,167.7157,30505.0
2024-10-18 10:00:00,170.88,171.21,170.75,171.21,20882.0,167.598,167.9217,167.4705,167.9217,20882.0
2024-10-18 10:30:00,171.34,171.46,171.2,171.42,22635.0,168.0492,168.1669,167.9119,168.1276,22635.0
2024-10-18 11:00:00,171.43,171.46,171.34,171.39,7963.0,168.1375,168.1669,168.0492,168.0982,7963.0
2024-10-18 11:30:00,171.39,171.59,171.38,171.51,8633.0,168.0982,168.2944,168.0884,168.2159,8633.0
2024-10-18 12:00:00,171.51,171.93,171.45,171.89,18010.0,168.2159,168.6279,168.1571,168.5886,18010.0
2024-10-18 12:30:00,171.91,171.92,171.63,171.63,24227.0,168.6082,168.618,168.3336,168.3336,24227.0
2024-10-18 13:00:00,171.62,171.81,171.46,171.8,15738.0,168.3238,168.5102,168.1669,168.5004,15738.0
2024-10-18 13:30:00,171.77,171.79,171.68,171.69,5847.0,168.4709,168.4905,168.3827,168.3925,5847.0
2024-10-18 14:00:00,171.75,171.82,171.62,171.79,5130.0,168.4513,168.52,168.3238,168.4905,5130.0
2024-10-18 14:30:00,171.77,171.82,171.63,171.7,26637.0,168.4709,168.52,168.3336,168.4023,26637.0
2024-10-18 15:00:00,171.67,171.69,171.32,171.5,11073.0,168.3728,168.3925,168.0296,168.2061,11073.0
2024-10-18 15:30:00,171.42,171.63,171.27,171.56,31443.0,168.1276,168.3336,167.9805,168.265,31443.0
2024-10-21 09:30:00,170.1,170.26,169.41,169.96,51980.0,166.833,166.9899,166.1563,166.6957,51980.0
2024-10-21 10:00:00,169.9,170.04,169.56,169.69,13564.0,166.6368,166.7742,166.3034,166.4309,13564.0
2024-10-21 10:30:00,169.67,169.67,169.06,169.25,17649.0,166.4113,166.4113,165.813,165.9993,17649.0
2024-10-21 11:00:00,169.26,169.27,168.7,168.75,12422.0,166.0091,166.0189,165.4599,165.5089,12422.0
2024-10-21 11:30:00,168.75,169.26,168.71,169.21,19111.0,165.5089,166.0091,165.4697,165.9601,19111.0
2024-10-21 12:00:00,169.25,169.3,169.09,169.1,9373.0,165.9993,166.0484,165.8424,165.8522,9373.0
2024-10-21 12:30:00,169.14,169.2,168.65,168.7,25937.0,165.8914,165.9503,165.4109,165.4599,25937.0
2024-10-21 13:00:00,168.75,169.04,168.71,168.99,14617.0,165.5089,165.7934,165.4697,165.7443,14617.0
2024-10-21 13:30:00,169.02,169.35,169.01,169.25,10281.0,165.7737,166.0974,165.7639,165.9993,10281.0
2024-10-21 14:00:00,169.27,169.27,168.94,168.95,9742.0,166.0189,166.0189,165.6953,165.7051,9742.0
2024-10-21 14:30:00,169.04,169.15,168.94,169.14,7902.0,165.7934,165.9012,165.6953,165.8914,7902.0
2024-10-21 15:00:00,169.14,169.17,168.91,169.11,20491.0,165.8914,165.9209,165.6659,165.862,20491.0
2024-10-21 15:30:00,169.02,169.25,169.0,169.13,22991.0,165.7737,165.9993,165.7541,165.8816,22991.0
2024-10-22 09:30:00,169.58,170.07,169.29,169.81,30941.0,166.323,166.8036,166.0386,166.5486,30941.0
2024-10-22 10:00:00,169.73,169.88,169.45,169.53,8255.0,166.4701,166.6172,166.1955,166.2739,8255.0
2024-10-22 10:30:00,169.52,169.84,169.44,169.75,7371.0,166.2641,166.578,166.1857,166.4897,7371.0
2024-10-22 11:00:00,169.75,169.91,169.59,169.77,20856.0,166.4897,166.6467,166.3328,166.5093,20856.0
2024-10-22 11:30:00,169.79,170.1,169.78,169.82,30747.0,166.529,166.833,166.5191,166.5584,30747.0
2024-10-22 12:00:00,169.81,169.89,169.65,169.72,22061.0,166.5486,166.627,166.3916,166.4603,22061.0
2024-10-22 12:30:00,169.71,169.98,169.61,169.94,10527.0,166.4505,166.7153,166.3524,166.6761,10527.0
2024-10-22 13:00:00,169.94,170.13,169.9,170.06,12277.0,166.6761,166.8624,166.6368,166.7938,12277.0
2024-10-22 13:30:00,170.0,170.25,169.94,170.24,8984.0,166.7349,166.9801,166.6761,166.9703,8984.0
2024-10-22 14:00:00,170.23,170.3,170.09,170.11,8778.0,166.9605,167.0292,166.8232,166.8428,8778.0
2024-10-22 14:30:00,170.1,170.16,170.0,170.0,8142.0,166.833,166.8918,166.7349,166.7349,8142.0
2024-10-22 15:00:00,169.93,170.17,169.81,170.05,13819.0,166.6663,166.9017,166.5486,166.784,13819.0
2024-10-22 15:30:00,170.03,170.09,169.76,169.85,39292.0,166.7643,166.8232,166.4995,166.5878,39292.0
2024-10-23 09:30:00,172.0,172.36,171.71,172.01,53262.0,168.6965,169.0496,168.4121,168.7063,53262.0
2024-10-23 10:00:00,172.04,172.08,171.39,171.54,16137.0,168.7357,168.775,168.0982,168.2453,16137.0
2024-10-23 10:30:00,171.54,171.56,171.13,171.27,24232.0,168.2453,168.265,167.8432,167.9805,24232.0
2024-10-23 11:00:00,171.27,171.33,170.81,170.94,16665.0,167.9805,168.0394,167.5294,167.6569,16665.0
2024-10-23 11:30:00,170.95,171.15,170.93,171.14,8110.0,167.6667,167.8628,167.6471,167.853,8110.0
2024-10-23 12:00:00,171.14,171.19,170.89,171.02,11974.0,167.853,167.9021,167.6078,167.7353,11974.0
2024-10-23 12:30:00,171.1,171.37,170.89,171.13,11474.0,167.8138,168.0786,167.6078,167.8432,11474.0
2024-10-23 13:00:00,171.13,171.13,170.71,170.78,9857.0,167.8432,167.8432,167.4313,167.4999,9857.0
2024-10-23 13:30:00,170.69,170.86,170.56,170.8,6150.0,167.4117,167.5784,167.2842,167.5196,6150.0
2024-10-23 14:00:00,170.72,170.83,170.33,170.74,8695.0,167.4411,167.549,167.0586,167.4607,8695.0
2024-10-23 14:30:00,170.74,171.25,170.73,171.19,8111.0,167.4607,167.9609,167.4509,167.9021,8111.0
2024-10-23 15:00:00,171.23,171.53,171.14,171.43,10191.0,167.9413,168.2355,167.853,168.1375,10191.0
2024-10-23 15:30:00,171.36,171.62,171.3,171.34,29022.0,168.0688,168.3238,168.01,168.0492,29022.0
2024-10-24 09:30:00,170.37,171.41,170.37,170.72,22477.0,167.0978,168.1178,167.0978,167.4411,22477.0
2024-10-24 10:00:00,170.87,170.88,169.82,169.82,14231.0,167.5882,167.598,166.5584,166.5584,14231.0
2024-10-24 10:30:00,169.88,170.2,169.87,170.1,7307.0,166.6172,166.9311,166.6074,166.833,7307.0
2024-10-24 11:00:00,170.0,170.18,169.85,169.91,5347.0,166.7349,166.9115,166.5878,166.6467,5347.0
2024-10-24 11:30:00,169.81,169.81,169.3,169.66,10304.0,166.5486,166.5486,166.0484,166.4015,10304.0
2024-10-24 12:00:00,169.62,169.78,169.49,169.76,7412.0,166.3622,166.5191,166.2347,166.4995,7412.0
2024-10-24 12:30:00,169.86,170.24,169.85,170.19,10931.0,166.5976,166.9703,166.5878,166.9213,10931.0
2024-10-24 13:00:00,170.29,170.33,170.06,170.27,3610.0,167.0194,167.0586,166.7938,166.9997,3610.0
2024-10-24 13:30:00,170.37,170.37,170.0,170.0,4085.0,167.0978,167.0978,166.7349,166.7349,4085.0
2024-10-24 14:00:00,169.9,170.28,169.85,169.94,7574.0,166.6368,167.0095,166.5878,166.6761,7574.0
2024-10-24 14:30:00,169.99,169.99,169.64,169.89,8303.0,166.7251,166.7251,166.3818,166.627,8303.0
2024-10-24 15:00:00,169.82,170.25,169.7,170.14,11957.0,166.5584,166.9801,166.4407,166.8722,11957.0
2024-10-24 15:30:00,170.12,170.5,170.09,170.34,22898.0,166.8526,167.2253,166.8232,167.0684,22898.0
2024-10-25 09:30:00,171.9,172.26,171.83,172.26,15934.0,168.5984,168.9515,168.5298,168.9515,15934.0
2024-10-25 10:00:00,172.27,172.84,172.19,172.83,19591.0,168.9613,169.5204,168.8829,169.5106,19591.0
2024-10-25 10:30:00,172.83,173.0,172.55,172.84,10533.0,169.5106,169.6773,169.2359,169.5204,10533.0
2024-10-25 11:00:00,172.85,172.86,172.0,172.1,16223.0,169.5302,169.54,168.6965,168.7946,16223.0
2024-10-25 11:30:00,172.02,172.17,171.88,172.0,8622.0,168.7161,168.8632,168.5788,168.6965,8622.0
2024-10-25 12:00:00,171.94,172.35,171.89,172.34,6914.0,168.6377,169.0398,168.5886,169.03,6914.0
2024-10-25 12:30:00,172.31,172.57,172.22,172.4,15897.0,169.0006,169.2556,168.9123,169.0888,15897.0
2024-10-25 13:00:00,172.37,172.38,171.99,172.16,3773.0,169.0594,169.0692,168.6867,168.8534,3773.0
2024-10-25 13:30:00,172.15,172.15,171.69,171.94,7201.0,168.8436,168.8436,168.3925,168.6377,7201.0
2024-10-25 14:00:00,171.99,172.2,171.59,172.2,12347.0,168.6867,168.8927,168.2944,168.8927,12347.0
2024-10-25 14:30:00,172.05,172.12,171.93,171.98,6573.0,168.7455,168.8142,168.6279,168.6769,6573.0
2024-10-25 15:00:00,171.99,172.14,171.87,171.99,6887.0,168.6867,168.8338,168.569,168.6867,6887.0
2024-10-25 15:30:00,172.03,172.03,171.8,171.92,18947.0,168.7259,168.7259,168.5004,168.618,18947.0
2024-10-28 09:30:00,175.7,176.19,175.31,175.82,30944.0,172.3254,172.806,171.9429,172.4431,30944.0
2024-10-28 10:00:00,175.8,175.81,175.3,175.73,16209.0,172.4235,172.4333,171.9331,172.3549,16209.0
2024-10-28 10:30:00,175.74,176.04,175.5,175.97,13456.0,172.3647,172.6589,172.1293,172.5903,13456.0
2024-10-28 11:00:00,175.94,176.28,175.75,176.28,21395.0,172.5608,172.8943,172.3745,172.8943,21395.0
2024-10-28 11:30:00,176.21,176.27,176.08,176.18,11610.0,172.8257,172.8845,172.6981,172.7962,11610.0
2024-10-28 12:00:00,176.08,176.72,176.05,176.41,21748.0,172.6981,173.3259,172.6687,173.0218,21748.0
2024-10-28 12:30:00,176.52,176.52,176.25,176.29,16592.0,173.1297,173.1297,172.8649,172.9041,16592.0
2024-10-28 13:00:00,176.29,176.29,175.78,176.05,12416.0,172.9041,172.9041,172.4039,172.6687,12416.0
2024-10-28 13:30:00,176.27,176.39,176.09,176.12,7239.0,172.8845,173.0022,172.708,172.7374,7239.0
2024-10-28 14:00:00,176.06,176.53,175.92,176.47,12291.0,172.6785,173.1395,172.5412,173.0807,12291.0
2024-10-28 14:30:00,176.45,176.88,176.44,176.66,36202.0,173.061,173.4828,173.0512,173.267,36202.0
2024-10-28 15:00:00,176.65,176.81,176.32,176.54,13522.0,173.2572,173.4141,172.9335,173.1493,13522.0
2024-10-28 15:30:00,176.48,176.87,176.43,176.68,47127.0,173.0905,173.473,173.0414,173.2866,47127.0
2024-10-29 09:30:00,176.5,176.5,175.64,175.98,15378.0,173.1101,173.1101,172.2666,172.6001,15378.0
2024-10-29 10:00:00,176.05,177.15,176.05,176.72,18232.0,172.6687,173.7476,172.6687,173.3259,18232.0
2024-10-29 10:30:00,176.72,176.95,176.62,176.62,10766.0,173.3259,173.5514,173.2278,173.2278,10766.0
2024-10-29 11:00:00,176.63,176.63,176.1,176.26,18308.0,173.2376,173.2376,172.7178,172.8747,18308.0
2024-10-29 11:30:00,176.26,176.42,176.08,176.24,8860.0,172.8747,173.0316,172.6981,172.8551,8860.0
2024-10-29 12:00:00,176.24,176.36,176.04,176.07,9165.0,172.8551,172.9728,172.6589,172.6883,9165.0
2024-10-29 12:30:00,176.05,176.23,175.94,176.14,7136.0,172.6687,172.8453,172.5608,172.757,7136.0
2024-10-29 13:00:00,176.26,176.58,176.1,176.13,9610.0,172.8747,173.1885,172.7178,172.7472,9610.0
2024-10-29 13:30:00,176.13,176.35,176.09,176.32,6663.0,172.7472,172.963,172.708,172.9335,6663.0
2024-10-29 14:00:00,176.29,176.54,176.21,176.47,13643.0,172.9041,173.1493,172.8257,173.0807,13643.0
2024-10-29 14:30:00,176.55,176.71,176.42,176.49,6989.0,173.1591,173.316,173.0316,173.1003,6989.0
2024-10-29 15:00:00,176.42,176.53,176.29,176.53,7919.0,173.0316,173.1395,172.9041,173.1395,7919.0
2024-10-29 15:30:00,176.47,176.48,175.97,176.02,35378.0,173.0807,173.0905,172.5903,172.6393,35378.0
2024-10-30 09:30:00,176.25,176.28,175.33,176.19,21315.0,172.8649,172.8943,171.9626,172.806,21315.0
2024-10-30 10:00:00,176.28,176.33,176.06,176.21,5489.0,172.8943,172.9433,172.6785,172.8257,5489.0
2024-10-30 10:30:00,176.19,176.19,175.64,175.65,5993.0,172.806,172.806,172.2666,172.2764,5993.0
2024-10-30 11:00:00,175.64,175.87,175.64,175.8,4128.0,172.2666,172.4922,172.2666,172.4235,4128.0
2024-10-30 11:30:00,175.78,176.04,175.65,175.82,4914.0,172.4039,172.6589,172.2764,172.4431,4914.0
2024-10-30 12:00:00,175.77,175.82,175.44,175.67,7551.0,172.3941,172.4431,172.0704,172.296,7551.0
2024-10-30 12:30:00,175.67,175.94,175.66,175.88,4356.0,172.296,172.5608,172.2862,172.502,4356.0
2024-10-30 13:00:00,175.84,175.85,175.66,175.77,4027.0,172.4628,172.4726,172.2862,172.3941,4027.0
2024-10-30 13:30:00,175.71,175.71,175.37,175.46,11352.0,172.3353,172.3353,172.0018,172.0901,11352.0
2024-10-30 14:00:00,175.48,175.69,175.48,175.48,4109.0,172.1097,172.3156,172.1097,172.1097,4109.0
2024-10-30 14:30:00,175.47,175.92,175.45,175.74,12727.0,172.0999,172.5412,172.0802,172.3647,12727.0
2024-10-30 15:00:00,175.65,175.65,175.35,175.46,6979.0,172.2764,172.2764,171.9822,172.0901,6979.0
2024-10-30 15:30:00,175.46,175.54,175.2,175.21,18954.0,172.0901,172.1685,171.835,171.8449,18954.0
2024-10-31 09:30:00,174.64,174.64,173.2,173.52,21105.0,171.2858,171.2858,169.8735,170.1873,21105.0
2024-10-31 10:00:00,173.54,173.69,172.9,172.9,7865.0,170.2069,170.3541,169.5792,169.5792,7865.0
2024-10-31 10:30:00,172.98,172.98,172.31,172.31,3143.0,169.6577,169.6577,169.0006,169.0006,3143.0
2024-10-31 11:00:00,172.31,172.52,172.21,172.35,4368.0,169.0006,169.2065,168.9025,169.0398,4368.0
2024-10-31 11:30:00,172.23,172.45,172.2,172.37,3956.0,168.9221,169.1379,168.8927,169.0594,3956.0
2024-10-31 12:00:00,172.42,172.92,172.31,172.7,7850.0,169.1084,169.5988,169.0006,169.3831,7850.0
2024-10-31 12:30:00,172.77,172.93,172.69,172.9,2153.0,169.4517,169.6086,169.3733,169.5792,2153.0
2024-10-31 13:00:00,172.97,173.11,172.89,172.93,9267.0,169.6479,169.7852,169.5694,169.6086,9267.0
2024-10-31 13:30:00,172.8,172.93,172.65,172.82,6197.0,169.4811,169.6086,169.334,169.5008,6197.0
2024-10-31 14:00:00,172.8,172.9,172.68,172.88,6282.0,169.4811,169.5792,169.3634,169.5596,6282.0
2024-10-31 14:30:00,172.81,172.93,172.69,172.93,8192.0,169.491,169.6086,169.3733,169.6086,8192.0
2024-10-31 15:00:00,172.88,173.1,172.83,172.95,5882.0,169.5596,169.7754,169.5106,169.6283,5882.0
2024-10-31 15:30:00,172.94,173.1,172.82,173.0,25043.0,169.6185,169.7754,169.5008,169.6773,25043.0
2024-11-01 09:30:00,172.68,173.14,172.27,172.99,10452.0,169.3634,169.8146,168.9613,169.6675,10452.0
2024-11-01 10:00:00,172.93,173.53,172.71,173.27,10357.0,169.6086,170.1971,169.3929,169.9421,10357.0
2024-11-01 10:30:00,173.25,173.26,172.7,173.17,10390.0,169.9225,169.9323,169.3831,169.844,10390.0
2024-11-01 11:00:00,173.07,173.51,173.07,173.51,4444.0,169.746,170.1775,169.746,170.1775,4444.0
2024-11-01 11:30:00,173.52,173.52,173.16,173.37,3291.0,170.1873,170.1873,169.8342,170.0402,3291.0
2024-11-01 12:00:00,173.38,173.69,173.37,173.41,4378.0,170.05,170.3541,170.0402,170.0794,4378.0
2024-11-01 12:30:00,173.41,173.64,173.23,173.35,3801.0,170.0794,170.305,169.9029,170.0206,3801.0
2024-11-01 13:00:00,173.28,173.59,173.24,173.5,3559.0,169.9519,170.256,169.9127,170.1677,3559.0
2024-11-01 13:30:00,173.52,173.52,173.04,173.21,10269.0,170.1873,170.1873,169.7165,169.8833,10269.0
2024-11-01 14:00:00,173.19,173.29,172.78,173.04,4608.0,169.8637,169.9617,169.4615,169.7165,4608.0
2024-11-01 14:30:00,173.04,173.21,173.03,173.12,6623.0,169.7165,169.8833,169.7067,169.795,6623.0
2024-11-01 15:00:00,173.01,173.18,172.82,173.01,10462.0,169.6871,169.8538,169.5008,169.6871,10462.0
2024-11-01 15:30:00,172.86,172.96,172.67,172.83,24283.0,169.54,169.6381,169.3536,169.5106,24283.0
2024-11-04 09:30:00,173.0,173.76,172.9,173.35,13039.0,169.6773,170.4227,169.5792,170.0206,13039.0
2024-11-04 10:00:00,173.36,173.71,173.35,173.64,9298.0,170.0304,170.3737,170.0206,170.305,9298.0
2024-11-04 10:30:00,173.65,173.89,173.52,173.69,3861.0,170.3148,170.5502,170.1873,170.3541,3861.0
2024-11-04 11:00:00,173.69,173.88,173.14,173.14,3303.0,170.3541,170.5404,169.8146,169.8146,3303.0
2024-11-04 11:30:00,173.09,173.22,172.54,172.79,10100.0,169.7656,169.8931,169.2261,169.4713,10100.0
2024-11-04 12:00:00,172.68,173.15,172.63,173.15,10146.0,169.3634,169.8244,169.3144,169.8244,10146.0
2024-11-04 12:30:00,173.14,173.17,172.83,173.09,7131.0,169.8146,169.844,169.5106,169.7656,7131.0
2024-11-04 13:00:00,173.09,173.09,172.72,172.9,5538.0,169.7656,169.7656,169.4027,169.5792,5538.0
2024-11-04 13:30:00,172.84,173.36,172.84,173.03,6611.0,169.5204,170.0304,169.5204,169.7067,6611.0
2024-11-04 14:00:00,173.1,173.25,173.03,173.2,15212.0,169.7754,169.9225,169.7067,169.8735,15212.0
2024-11-04 14:30:00,173.18,173.28,172.86,172.95,10076.0,169.8538,169.9519,169.54,169.6283,10076.0
2024-11-04 15:00:00,172.95,173.18,172.86,173.05,8809.0,169.6283,169.8538,169.54,169.7263,8809.0
2024-11-04 15:30:00,173.02,173.03,172.29,172.52,27854.0,169.6969,169.7067,168.9809,169.2065,27854.0
2024-11-05 09:30:00,173.01,174.02,172.64,173.97,14633.0,169.6871,170.6777,169.3242,170.6287,14633.0
2024-11-05 10:00:00,173.99,174.17,173.52,173.78,16617.0,170.6483,170.8248,170.1873,170.4423,16617.0
2024-11-05 10:30:00,173.7,174.19,173.67,174.04,9640.0,170.3639,170.8444,170.3344,170.6973,9640.0
2024-11-05 11:00:00,174.09,174.65,174.0,174.31,15580.0,170.7464,171.2956,170.6581,170.9621,15580.0
2024-11-05 11:30:00,174.37,174.49,174.26,174.36,12888.0,171.021,171.1387,170.9131,171.0112,12888.0
2024-11-05 12:00:00,174.35,174.66,174.28,174.57,15770.0,171.0014,171.3054,170.9327,171.2171,15770.0
2024-11-05 12:30:00,174.58,174.67,174.41,174.63,6840.0,171.227,171.3152,171.0602,171.276,6840.0
2024-11-05 13:00:00,174.63,174.73,174.5,174.52,7427.0,171.276,171.3741,171.1485,171.1681,7427.0
2024-11-05 13:30:00,174.52,174.52,174.2,174.31,14231.0,171.1681,171.1681,170.8543,170.9621,14231.0
2024-11-05 14:00:00,174.34,174.71,174.33,174.67,9062.0,170.9916,171.3545,170.9818,171.3152,9062.0
2024-11-05 14:30:00,174.6,174.74,174.45,174.46,7249.0,171.2466,171.3839,171.0995,171.1093,7249.0
2024-11-05 15:00:00,174.46,174.79,174.36,174.72,13477.0,171.1093,171.4329,171.0112,171.3643,13477.0
2024-11-05 15:30:00,174.65,174.81,174.4,174.78,30691.0,171.2956,171.4525,171.0504,171.4231,30691.0
2024-11-06 09:30:00,175.25,176.0,172.73,173.66,85343.0,171.8841,172.6197,169.4125,170.3246,85343.0
2024-11-06 10:00:00,173.5,173.57,172.02,173.0,33111.0,170.1677,170.2364,168.7161,169.6773,33111.0
2024-11-06 10:30:00,173.27,173.93,172.91,173.55,22137.0,169.9421,170.5894,169.589,170.2167,22137.0
2024-11-06 11:00:00,173.28,174.25,173.07,174.03,13670.0,169.9519,170.9033,169.746,170.6875,13670.0
2024-11-06 11:30:00,173.89,174.09,173.34,173.36,11485.0,170.5502,170.7464,170.0108,170.0304,11485.0
2024-11-06 12:00:00,173.34,173.53,172.76,172.96,16584.0,170.0108,170.1971,169.4419,169.6381,16584.0
2024-11-06 12:30:00,172.97,173.42,172.95,173.34,10927.0,169.6479,170.0892,169.6283,170.0108,10927.0
2024-11-06 13:00:00,173.36,173.99,173.36,173.99,7982.0,170.0304,170.6483,170.0304,170.6483,7982.0
2024-11-06 13:30:00,174.1,174.54,173.99,174.14,23517.0,170.7562,171.1877,170.6483,170.7954,23517.0
2024-11-06 14:00:00,174.24,174.65,174.08,174.64,21803.0,170.8935,171.2956,170.7366,171.2858,21803.0
2024-11-06 14:30:00,174.53,174.69,174.02,174.14,19180.0,171.1779,171.3348,170.6777,170.7954,19180.0
2024-11-06 15:00:00,174.21,174.66,174.19,174.63,19646.0,170.8641,171.3054,170.8444,171.276,19646.0
2024-11-06 15:30:00,174.65,175.14,174.62,175.14,41715.0,171.2956,171.7762,171.2662,171.7762,41715.0
2024-11-07 09:30:00,179.0,179.68,178.75,179.43,37045.0,175.5621,176.229,175.3169,175.9838,37045.0
2024-11-07 10:00:00,179.44,179.48,177.77,178.35,36282.0,175.9936,176.0328,174.3557,174.9245,36282.0
2024-11-07 10:30:00,178.34,178.43,177.79,178.15,13927.0,174.9147,175.003,174.3753,174.7284,13927.0
2024-11-07 11:00:00,178.33,178.41,177.64,177.82,14456.0,174.9049,174.9834,174.2282,174.4047,14456.0
2024-11-07 11:30:00,177.75,177.75,177.26,177.57,13664.0,174.3361,174.3361,173.8555,174.1595,13664.0
2024-11-07 12:00:00,177.63,178.0,177.52,177.89,10593.0,174.2184,174.5813,174.1105,174.4734,10593.0
2024-11-07 12:30:00,177.99,178.0,177.52,177.91,14400.0,174.5715,174.5813,174.1105,174.493,14400.0
2024-11-07 13:00:00,177.96,178.06,177.41,177.47,14849.0,174.542,174.6401,174.0026,174.0615,14849.0
2024-11-07 13:30:00,177.39,177.49,177.27,177.41,14439.0,173.983,174.0811,173.8653,174.0026,14439.0
2024-11-07 14:00:00,177.52,177.9,177.41,177.81,25838.0,174.1105,174.4832,174.0026,174.3949,25838.0
2024-11-07 14:30:00,177.9,178.08,177.46,178.08,15070.0,174.4832,174.6597,174.0516,174.6597,15070.0
2024-11-07 15:00:00,178.1,178.41,177.91,178.36,27505.0,174.6794,174.9834,174.493,174.9344,27505.0
2024-11-07 15:30:00,178.36,178.64,178.15,178.49,77446.0,174.9344,175.209,174.7284,175.0619,77446.0
2024-11-08 09:30:00,174.35,174.54,172.4,172.61,48921.0,171.0014,171.1877,169.0888,169.2948,48921.0
2024-11-08 10:00:00,172.64,172.94,171.8,172.83,36577.0,169.3242,169.6185,168.5004,169.5106,36577.0
2024-11-08 10:30:00,172.85,172.94,172.24,172.49,17841.0,169.5302,169.6185,168.9319,169.1771,17841.0
2024-11-08 11:00:00,172.49,172.87,172.29,172.77,10974.0,169.1771,169.5498,168.9809,169.4517,10974.0
2024-11-08 11:30:00,172.78,172.83,172.28,172.42,9987.0,169.4615,169.5106,168.9711,169.1084,9987.0
2024-11-08 12:00:00,172.3,172.75,172.03,172.67,15856.0,168.9907,169.4321,168.7259,169.3536,15856.0
2024-11-08 12:30:00,172.71,172.79,172.5,172.73,12873.0,169.3929,169.4713,169.1869,169.4125,12873.0
2024-11-08 13:00:00,172.7,172.78,172.25,172.25,10599.0,169.3831,169.4615,168.9417,168.9417,10599.0
2024-11-08 13:30:00,172.24,172.52,172.24,172.43,12087.0,168.9319,169.2065,168.9319,169.1183,12087.0
2024-11-08 14:00:00,172.4,172.7,172.16,172.39,19758.0,169.0888,169.3831,168.8534,169.079,19758.0
2024-11-08 14:30:00,172.42,172.45,172.25,172.29,13218.0,169.1084,169.1379,168.9417,168.9809,13218.0
2024-11-08 15:00:00,172.26,172.27,171.91,172.02,15138.0,168.9515,168.9613,168.6082,168.7161,15138.0
2024-11-08 15:30:00,171.94,172.09,171.85,172.02,43998.0,168.6377,168.7848,168.5494,168.7161,43998.0
2024-11-11 09:30:00,172.48,173.4,172.48,172.72,23540.0,169.1673,170.0696,169.1673,169.4027,23540.0
2024-11-11 10:00:00,172.99,173.59,172.99,173.58,7342.0,169.6675,170.256,169.6675,170.2462,7342.0
2024-11-11 10:30:00,173.62,174.29,173.58,174.25,21963.0,170.2854,170.9425,170.2462,170.9033,21963.0
2024-11-11 11:00:00,174.41,174.41,173.82,173.82,10503.0,171.0602,171.0602,170.4816,170.4816,10503.0
2024-11-11 11:30:00,173.73,174.7,173.65,174.7,33191.0,170.3933,171.3447,170.3148,171.3447,33191.0
2024-11-11 12:00:00,174.61,174.8,174.44,174.48,15618.0,171.2564,171.4427,171.0896,171.1289,15618.0
2024-11-11 12:30:00,174.38,174.48,174.22,174.39,9058.0,171.0308,171.1289,170.8739,171.0406,9058.0
2024-11-11 13:00:00,174.27,174.36,173.67,173.85,6722.0,170.9229,171.0112,170.3344,170.511,6722.0
2024-11-11 13:30:00,173.85,174.28,173.75,174.28,7986.0,170.511,170.9327,170.4129,170.9327,7986.0
2024-11-11 14:00:00,174.25,174.4,174.14,174.14,4021.0,170.9033,171.0504,170.7954,170.7954,4021.0
2024-11-11 14:30:00,174.1,174.34,174.06,174.11,11140.0,170.7562,170.9916,170.7169,170.766,11140.0
2024-11-11 15:00:00,174.09,174.44,174.06,174.3,10906.0,170.7464,171.0896,170.7169,170.9523,10906.0
2024-11-11 15:30:00,174.3,174.3,173.98,174.07,19100.0,170.9523,170.9523,170.6385,170.7268,19100.0
2024-11-12 09:30:00,175.84,176.72,175.71,175.72,28394.0,172.4628,173.3259,172.3353,172.3451,28394.0
2024-11-12 10:00:00,175.71,175.74,174.73,174.85,16791.0,172.3353,172.3647,171.3741,171.4918,16791.0
2024-11-12 10:30:00,174.68,174.95,174.62,174.63,3699.0,171.325,171.5899,171.2662,171.276,3699.0
2024-11-12 11:00:00,174.51,174.57,174.01,174.13,13169.0,171.1583,171.2171,170.6679,170.7856,13169.0
2024-11-12 11:30:00,174.21,174.3,173.86,174.14,11065.0,170.8641,170.9523,170.5208,170.7954,11065.0
2024-11-12 12:00:00,174.03,174.16,173.88,173.99,5378.0,170.6875,170.815,170.5404,170.6483,5378.0
2024-11-12 12:30:00,174.01,174.34,173.92,174.03,14887.0,170.6679,170.9916,170.5796,170.6875,14887.0
2024-11-12 13:00:00,174.01,174.48,173.99,174.47,7464.0,170.6679,171.1289,170.6483,171.1191,7464.0
2024-11-12 13:30:00,174.49,174.91,174.43,174.88,22893.0,171.1387,171.5506,171.0798,171.5212,22893.0
2024-11-12 14:00:00,174.81,175.36,174.81,175.36,8459.0,171.4525,171.992,171.4525,171.992,8459.0
2024-11-12 14:30:00,175.36,175.57,175.05,175.05,15200.0,171.992,172.1979,171.6879,171.6879,15200.0
2024-11-12 15:00:00,174.96,175.11,174.83,174.84,12841.0,171.5997,171.7468,171.4722,171.482,12841.0
2024-11-12 15:30:00,174.98,175.25,174.92,174.93,17607.0,171.6193,171.8841,171.5604,171.5702,17607.0
2024-11-13 09:30:00,172.31,172.57,171.63,172.02,21301.0,169.0006,169.2556,168.3336,168.7161,21301.0
2024-11-13 10:00:00,171.87,172.02,171.29,171.74,12016.0,168.569,168.7161,168.0001,168.4415,12016.0
2024-11-13 10:30:00,171.88,172.23,171.69,172.14,10459.0,168.5788,168.9221,168.3925,168.8338,10459.0
2024-11-13 11:00:00,172.14,172.61,171.94,172.61,9147.0,168.8338,169.2948,168.6377,169.2948,9147.0
2024-11-13 11:30:00,172.5,172.65,172.19,172.28,6906.0,169.1869,169.334,168.8829,168.9711,6906.0
2024-11-13 12:00:00,172.42,172.74,172.31,172.33,11498.0,169.1084,169.4223,169.0006,169.0202,11498.0
2024-11-13 12:30:00,172.5,172.92,172.5,172.71,17082.0,169.1869,169.5988,169.1869,169.3929,17082.0
2024-11-13 13:00:00,172.71,172.83,172.52,172.61,3259.0,169.3929,169.5106,169.2065,169.2948,3259.0
2024-11-13 13:30:00,172.6,172.81,172.53,172.74,7795.0,169.285,169.491,169.2163,169.4223,7795.0
2024-11-13 14:00:00,172.74,172.8,172.34,172.48,6637.0,169.4223,169.4811,169.03,169.1673,6637.0
2024-11-13 14:30:00,172.39,172.47,172.2,172.21,4921.0,169.079,169.1575,168.8927,168.9025,4921.0
2024-11-13 15:00:00,172.25,172.62,172.2,172.58,9456.0,168.9417,169.3046,168.8927,169.2654,9456.0
2024-11-13 15:30:00,172.51,172.75,172.35,172.43,18614.0,169.1967,169.4321,169.0398,169.1183,18614.0
2024-11-14 09:30:00,173.27,174.13,173.01,173.31,26860.0,169.9421,170.7856,169.6871,169.9813,26860.0
2024-11-14 10:00:00,173.37,173.95,173.28,173.46,10791.0,170.0402,170.6091,169.9519,170.1285,10791.0
2024-11-14 10:30:00,173.59,174.49,173.58,174.11,36204.0,170.256,171.1387,170.2462,170.766,36204.0
2024-11-14 11:00:00,174.08,174.19,173.94,174.07,12650.0,170.7366,170.8444,170.5992,170.7268,12650.0
2024-11-14 11:30:00,174.05,174.19,173.69,173.7,9684.0,170.7071,170.8444,170.3541,170.3639,9684.0
2024-11-14 12:00:00,173.74,174.0,173.6,173.75,9998.0,170.4031,170.6581,170.2658,170.4129,9998.0
2024-11-14 12:30:00,173.75,174.55,173.23,174.36,44276.0,170.4129,171.1975,169.9029,171.0112,44276.0
2024-11-14 13:00:00,174.36,174.64,174.14,174.16,41112.0,171.0112,171.2858,170.7954,170.815,41112.0
2024-11-14 13:30:00,174.01,174.01,173.59,173.59,3594.0,170.6679,170.6679,170.256,170.256,3594.0
2024-11-14 14:00:00,173.5,173.91,173.5,173.88,7057.0,170.1677,170.5698,170.1677,170.5404,7057.0
2024-11-14 14:30:00,173.92,174.4,173.87,174.3,15091.0,170.5796,171.0504,170.5306,170.9523,15091.0
2024-11-14 15:00:00,174.16,174.16,173.44,173.72,16746.0,170.815,170.815,170.1089,170.3835,16746.0
2024-11-14 15:30:00,173.69,173.7,173.29,173.58,19500.0,170.3541,170.3639,169.9617,170.2462,19500.0
2024-11-15 09:30:00,173.23,173.55,172.57,172.78,13528.0,169.9029,170.2167,169.2556,169.4615,13528.0
2024-11-15 10:00:00,172.93,173.02,172.33,172.78,14595.0,169.6086,169.6969,169.0202,169.4615,14595.0
2024-11-15 10:30:00,172.61,172.76,171.9,172.08,11585.0,169.2948,169.4419,168.5984,168.775,11585.0
2024-11-15 11:00:00,171.93,172.48,171.78,172.33,15061.0,168.6279,169.1673,168.4807,169.0202,15061.0
2024-11-15 11:30:00,172.33,172.63,172.19,172.19,11825.0,169.0202,169.3144,168.8829,168.8829,11825.0
2024-11-15 12:00:00,172.19,172.45,172.16,172.34,7651.0,168.8829,169.1379,168.8534,169.03,7651.0
2024-11-15 12:30:00,172.34,172.51,172.15,172.37,9303.0,169.03,169.1967,168.8436,169.0594,9303.0
2024-11-15 13:00:00,172.56,172.77,172.41,172.77,10923.0,169.2458,169.4517,169.0986,169.4517,10923.0
2024-11-15 13:30:00,172.62,172.64,172.1,172.22,15156.0,169.3046,169.3242,168.7946,168.9123,15156.0
2024-11-15 14:00:00,172.37,172.57,172.29,172.37,8270.0,169.0594,169.2556,168.9809,169.0594,8270.0
2024-11-15 14:30:00,172.45,172.7,172.36,172.58,10125.0,169.1379,169.3831,169.0496,169.2654,10125.0
2024-11-15 15:00:00,172.61,172.99,172.51,172.99,9917.0,169.2948,169.6675,169.1967,169.6675,9917.0
2024-11-15 15:30:00,172.97,173.0,172.69,172.84,25506.0,169.6479,169.6773,169.3733,169.5204,25506.0
2024-11-18 09:30:00,173.0,174.35,172.84,174.0,31486.0,169.6773,171.0014,169.5204,170.6581,31486.0
2024-11-18 10:00:00,174.23,174.79,174.22,174.77,12382.0,170.8837,171.4329,170.8739,171.4133,12382.0
2024-11-18 10:30:00,174.8,175.67,174.8,175.6,9405.0,171.4427,172.296,171.4427,172.2274,9405.0
2024-11-18 11:00:00,175.61,175.77,175.25,175.56,14939.0,172.2372,172.3941,171.8841,172.1881,14939.0
2024-11-18 11:30:00,175.54,175.82,175.07,175.37,11498.0,172.1685,172.4431,171.7075,172.0018,11498.0
2024-11-18 12:00:00,175.42,175.58,175.13,175.55,7138.0,172.0508,172.2078,171.7664,172.1783,7138.0
2024-11-18 12:30:00,175.48,175.55,175.03,175.36,4990.0,172.1097,172.1783,171.6683,171.992,4990.0
2024-11-18 13:00:00,175.45,175.49,175.32,175.36,3893.0,172.0802,172.1195,171.9527,171.992,3893.0
2024-11-18 13:30:00,175.37,175.46,174.99,175.33,8257.0,172.0018,172.0901,171.6291,171.9626,8257.0
2024-11-18 14:00:00,175.33,175.4,175.0,175.02,3550.0,171.9626,172.0312,171.6389,171.6585,3550.0
2024-11-18 14:30:00,175.0,175.23,174.66,174.97,5716.0,171.6389,171.8645,171.3054,171.6095,5716.0
2024-11-18 15:00:00,174.95,175.08,174.75,174.97,7966.0,171.5899,171.7174,171.3937,171.6095,7966.0
2024-11-18 15:30:00,174.89,175.02,174.75,174.78,24542.0,171.531,171.6585,171.3937,171.4231,24542.0
2024-11-19 09:30:00,175.2,175.63,175.0,175.37,20060.0,171.835,172.2568,171.6389,172.0018,20060.0
2024-11-19 10:00:00,175.28,175.43,175.0,175.2,17709.0,171.9135,172.0606,171.6389,171.835,17709.0
2024-11-19 10:30:00,175.13,175.83,175.08,175.83,13052.0,171.7664,172.4529,171.7174,172.4529,13052.0
2024-11-19 11:00:00,175.72,176.09,175.72,175.98,8726.0,172.3451,172.708,172.3451,172.6001,8726.0
2024-11-19 11:30:00,175.86,175.91,175.53,175.63,9316.0,172.4824,172.5314,172.1587,172.2568,9316.0
2024-11-19 12:00:00,175.63,175.65,175.34,175.53,8199.0,172.2568,172.2764,171.9724,172.1587,8199.0
2024-11-19 12:30:00,175.32,175.74,175.32,175.6,6839.0,171.9527,172.3647,171.9527,172.2274,6839.0
2024-11-19 13:00:00,175.59,175.64,175.24,175.36,5088.0,172.2176,172.2666,171.8743,171.992,5088.0
2024-11-19 13:30:00,175.34,175.63,175.2,175.63,2209.0,171.9724,172.2568,171.835,172.2568,2209.0
2024-11-19 14:00:00,175.63,175.69,175.42,175.45,4854.0,172.2568,172.3156,172.0508,172.0802,4854.0
2024-11-19 14:30:00,175.48,175.49,175.05,175.38,4301.0,172.1097,172.1195,171.6879,172.0116,4301.0
2024-11-19 15:00:00,175.38,175.5,175.36,175.44,10788.0,172.0116,172.1293,171.992,172.0704,10788.0
2024-11-19 15:30:00,175.39,175.5,175.3,175.4,15047.0,172.0214,172.1293,171.9331,172.0312,15047.0
2024-11-20 09:30:00,173.77,174.21,172.58,172.58,33331.0,170.4325,170.8641,169.2654,169.2654,33331.0
2024-11-20 10:00:00,172.71,172.71,171.87,172.21,22680.0,169.3929,169.3929,168.569,168.9025,22680.0
2024-11-20 10:30:00,172.23,172.72,172.23,172.57,5977.0,168.9221,169.4027,168.9221,169.2556,5977.0
2024-11-20 11:00:00,172.38,172.38,171.79,172.0,5082.0,169.0692,169.0692,168.4905,168.6965,5082.0
2024-11-20 11:30:00,171.85,172.5,171.77,172.43,7648.0,168.5494,169.1869,168.4709,169.1183,7648.0
2024-11-20 12:00:00,172.43,172.46,172.12,172.31,6478.0,169.1183,169.1477,168.8142,169.0006,6478.0
2024-11-20 12:30:00,172.34,172.7,172.21,172.25,12535.0,169.03,169.3831,168.9025,168.9417,12535.0
2024-11-20 13:00:00,172.15,172.24,171.97,172.24,8269.0,168.8436,168.9319,168.6671,168.9319,8269.0
2024-11-20 13:30:00,172.14,172.16,171.96,172.09,2205.0,168.8338,168.8534,168.6573,168.7848,2205.0
2024-11-20 14:00:00,172.07,172.28,172.02,172.22,8058.0,168.7652,168.9711,168.7161,168.9123,8058.0
2024-11-20 14:30:00,172.2,172.56,172.2,172.4,5316.0,168.8927,169.2458,168.8927,169.0888,5316.0
2024-11-20 15:00:00,172.4,172.66,172.24,172.61,6522.0,169.0888,169.3438,168.9319,169.2948,6522.0
2024-11-20 15:30:00,172.67,173.06,172.67,172.95,37393.0,169.3536,169.7362,169.3536,169.6283,37393.0
2024-11-21 09:30:00,173.05,173.99,172.98,173.55,17690.0,169.7263,170.6483,169.6577,170.2167,17690.0
2024-11-21 10:00:00,173.62,174.15,173.38,173.68,14546.0,170.2854,170.8052,170.05,170.3442,14546.0
2024-11-21 10:30:00,173.68,174.16,173.54,174.16,4454.0,170.3442,170.815,170.2069,170.815,4454.0
2024-11-21 11:00:00,174.11,174.15,173.87,174.04,6698.0,170.766,170.8052,170.5306,170.6973,6698.0
2024-11-21 11:30:00,174.11,174.19,173.76,174.01,8164.0,170.766,170.8444,170.4227,170.6679,8164.0
2024-11-21 12:00:00,173.95,174.02,173.71,173.95,12076.0,170.6091,170.6777,170.3737,170.6091,12076.0
2024-11-21 12:30:00,174.0,174.26,173.83,173.91,4095.0,170.6581,170.9131,170.4914,170.5698,4095.0
2024-11-21 13:00:00,173.89,173.95,173.12,173.23,18008.0,170.5502,170.6091,169.795,169.9029,18008.0
2024-11-21 13:30:00,173.35,173.73,173.23,173.73,18612.0,170.0206,170.3933,169.9029,170.3933,18612.0
2024-11-21 14:00:00,173.7,173.81,173.31,173.38,7119.0,170.3639,170.4717,169.9813,170.05,7119.0
2024-11-21 14:30:00,173.25,173.56,173.22,173.43,8404.0,169.9225,170.2265,169.8931,170.099,8404.0
2024-11-21 15:00:00,173.55,173.76,173.39,173.52,15318.0,170.2167,170.4227,170.0598,170.1873,15318.0
2024-11-21 15:30:00,173.41,173.57,173.12,173.33,38960.0,170.0794,170.2364,169.795,170.001,38960.0
2024-11-22 09:30:00,172.75,173.99,172.64,173.6,40672.0,169.4321,170.6483,169.3242,170.2658,40672.0
2024-11-22 10:00:00,173.65,173.93,173.46,173.71,8351.0,170.3148,170.5894,170.1285,170.3737,8351.0
2024-11-22 10:30:00,173.83,174.29,173.78,174.21,11422.0,170.4914,170.9425,170.4423,170.8641,11422.0
2024-11-22 11:00:00,174.3,174.3,173.88,174.05,5440.0,170.9523,170.9523,170.5404,170.7071,5440.0
2024-11-22 11:30:00,174.1,174.3,174.0,174.28,9863.0,170.7562,170.9523,170.6581,170.9327,9863.0
2024-11-22 12:00:00,174.25,174.59,174.24,174.55,12791.0,170.9033,171.2368,170.8935,171.1975,12791.0
2024-11-22 12:30:00,174.52,174.56,174.19,174.52,6433.0,171.1681,171.2073,170.8444,171.1681,6433.0
2024-11-22 13:00:00,174.57,174.77,174.55,174.65,6179.0,171.2171,171.4133,171.1975,171.2956,6179.0
2024-11-22 13:30:00,174.74,174.78,174.49,174.58,4550.0,171.3839,171.4231,171.1387,171.227,4550.0
2024-11-22 14:00:00,174.58,174.63,174.22,174.48,6861.0,171.227,171.276,170.8739,171.1289,6861.0
2024-11-22 14:30:00,174.44,174.61,174.34,174.55,9776.0,171.0896,171.2564,170.9916,171.1975,9776.0
2024-11-22 15:00:00,174.55,174.55,174.02,174.25,44029.0,171.1975,171.1975,170.6777,170.9033,44029.0
2024-11-22 15:30:00,174.33,174.4,174.1,174.35,46042.0,170.9818,171.0504,170.7562,171.0014,46042.0
2024-11-25 09:30:00,175.87,176.3,175.17,175.65,22419.0,172.4922,172.9139,171.8056,172.2764,22419.0
2024-11-25 10:00:00,175.5,176.14,175.3,176.13,11123.0,172.1293,172.757,171.9331,172.7472,11123.0
2024-11-25 10:30:00,176.05,176.13,175.73,175.73,5161.0,172.6687,172.7472,172.3549,172.3549,5161.0
2024-11-25 11:00:00,175.97,176.1,175.72,175.78,13108.0,172.5903,172.7178,172.3451,172.4039,13108.0
2024-11-25 11:30:00,175.74,175.83,175.5,175.75,20634.0,172.3647,172.4529,172.1293,172.3745,20634.0
2024-11-25 12:00:00,175.75,175.92,175.43,175.53,8063.0,172.3745,172.5412,172.0606,172.1587,8063.0
2024-11-25 12:30:00,175.65,176.0,175.52,175.99,7249.0,172.2764,172.6197,172.1489,172.6099,7249.0
2024-11-25 13:00:00,175.91,176.2,175.91,176.12,6148.0,172.5314,172.8158,172.5314,172.7374,6148.0
2024-11-25 13:30:00,176.12,176.48,176.12,176.45,8545.0,172.7374,173.0905,172.7374,173.061,8545.0
2024-11-25 14:00:00,176.38,176.56,176.15,176.29,8889.0,172.9924,173.1689,172.7668,172.9041,8889.0
2024-11-25 14:30:00,176.23,176.42,176.18,176.29,6379.0,172.8453,173.0316,172.7962,172.9041,6379.0
2024-11-25 15:00:00,176.28,176.28,175.91,175.96,12600.0,172.8943,172.8943,172.5314,172.5805,12600.0
2024-11-25 15:30:00,176.04,176.18,175.73,175.8,34644.0,172.6589,172.7962,172.3549,172.4235,34644.0
2024-11-26 09:30:00,173.2,173.43,172.97,173.33,52597.0,169.8735,170.099,169.6479,170.001,52597.0
2024-11-26 10:00:00,173.25,173.35,172.77,172.9,14917.0,169.9225,170.0206,169.4517,169.5792,14917.0
2024-11-26 10:30:00,172.82,173.05,172.5,172.96,9507.0,169.5008,169.7263,169.1869,169.6381,9507.0
2024-11-26 11:00:00,172.93,172.98,172.7,172.98,14685.0,169.6086,169.6577,169.3831,169.6577,14685.0
2024-11-26 11:30:00,172.92,173.07,172.7,172.71,22830.0,169.5988,169.746,169.3831,169.3929,22830.0
2024-11-26 12:00:00,172.7,172.74,172.32,172.4,21920.0,169.3831,169.4223,169.0104,169.0888,21920.0
2024-11-26 12:30:00,172.4,172.69,172.31,172.68,7871.0,169.0888,169.3733,169.0006,169.3634,7871.0
2024-11-26 13:00:00,172.71,172.78,172.51,172.56,8081.0,169.3929,169.4615,169.1967,169.2458,8081.0
2024-11-26 13:30:00,172.59,172.73,172.45,172.72,7690.0,169.2752,169.4125,169.1379,169.4027,7690.0
2024-11-26 14:00:00,172.76,172.9,172.43,172.45,9169.0,169.4419,169.5792,169.1183,169.1379,9169.0
2024-11-26 14:30:00,172.54,172.64,172.47,172.58,6291.0,169.2261,169.3242,169.1575,169.2654,6291.0
2024-11-26 15:00:00,172.59,172.81,172.51,172.75,8752.0,169.2752,169.491,169.1967,169.4321,8752.0
2024-11-26 15:30:00,172.76,172.82,172.53,172.55,39767.0,169.4419,169.5008,169.2163,169.2359,39767.0
2024-11-27 09:30:00,170.08,170.35,169.22,170.23,45444.0,166.8134,167.0782,165.9699,166.9605,45444.0
2024-11-27 10:00:00,170.17,170.17,169.45,169.49,19394.0,166.9017,166.9017,166.1955,166.2347,19394.0
2024-11-27 10:30:00,169.48,169.55,169.12,169.51,15950.0,166.2249,166.2936,165.8718,166.2543,15950.0
2024-11-27 11:00:00,169.42,169.58,169.29,169.44,11892.0,166.1661,166.323,166.0386,166.1857,11892.0
2024-11-27 11:30:00,169.47,169.97,169.35,169.45,13424.0,166.2151,166.7055,166.0974,166.1955,13424.0
2024-11-27 12:00:00,169.43,169.65,169.34,169.58,17766.0,166.1759,166.3916,166.0876,166.323,17766.0
2024-11-27 12:30:00,169.65,169.65,169.3,169.38,7659.0,166.3916,166.3916,166.0484,166.1268,7659.0
2024-11-27 13:00:00,169.41,169.48,169.34,169.34,9563.0,166.1563,166.2249,166.0876,166.0876,9563.0
2024-11-27 13:30:00,169.39,169.39,169.18,169.2,11781.0,166.1366,166.1366,165.9307,165.9503,11781.0
2024-11-27 14:00:00,169.27,169.31,169.17,169.23,9497.0,166.0189,166.0582,165.9209,165.9797,9497.0
2024-11-27 14:30:00,169.24,169.48,169.17,169.24,12097.0,165.9895,166.2249,165.9209,165.9895,12097.0
2024-11-27 15:00:00,169.23,169.39,169.18,169.21,17539.0,165.9797,166.1366,165.9307,165.9601,17539.0
2024-11-27 15:30:00,169.25,169.71,169.17,169.56,45276.0,165.9993,166.4505,165.9209,166.3034,45276.0
2024-11-29 09:30:00,169.8,170.15,169.42,169.54,33115.0,166.5388,166.882,166.1661,166.2838,33115.0
2024-11-29 10:00:00,169.56,170.13,169.49,169.75,15965.0,166.3034,166.8624,166.2347,166.4897,15965.0
2024-11-29 10:30:00,169.77,170.29,169.69,170.2,10835.0,166.5093,167.0194,166.4309,166.9311,10835.0
2024-11-29 11:00:00,170.28,170.58,170.25,170.44,19917.0,167.0095,167.3038,166.9801,167.1665,19917.0
2024-11-29 11:30:00,170.39,170.51,170.27,170.43,11662.0,167.1174,167.2351,166.9997,167.1567,11662.0
2024-11-29 12:00:00,170.43,170.49,170.12,170.15,7868.0,167.1567,167.2155,166.8526,166.882,7868.0
2024-11-29 12:30:00,170.09,170.63,170.0,170.6,29703.0,166.8232,167.3528,166.7349,167.3234,29703.0
2024-12-02 09:30:00,173.35,173.82,173.15,173.66,41866.0,170.0206,170.4816,169.8244,170.3246,41866.0
2024-12-02 10:00:00,173.63,174.15,173.51,174.09,16985.0,170.2952,170.8052,170.1775,170.7464,16985.0
2024-12-02 10:30:00,174.01,174.45,174.01,174.25,9021.0,170.6679,171.0995,170.6679,170.9033,9021.0
2024-12-02 11:00:00,174.4,175.11,174.39,174.98,16999.0,171.0504,171.7468,171.0406,171.6193,16999.0
2024-12-02 11:30:00,174.88,175.16,174.78,175.13,11782.0,171.5212,171.7958,171.4231,171.7664,11782.0
2024-12-02 12:00:00,175.14,175.66,175.11,175.46,14615.0,171.7762,172.2862,171.7468,172.0901,14615.0
2024-12-02 12:30:00,175.42,176.06,175.4,175.9,24093.0,172.0508,172.6785,172.0312,172.5216,24093.0
2024-12-02 13:00:00,176.0,176.15,175.7,176.1,22215.0,172.6197,172.7668,172.3254,172.7178,22215.0
2024-12-02 13:30:00,176.1,176.14,175.65,175.86,11039.0,172.7178,172.757,172.2764,172.4824,11039.0
2024-12-02 14:00:00,175.86,175.91,175.6,175.76,12815.0,172.4824,172.5314,172.2274,172.3843,12815.0
2024-12-02 14:30:00,175.77,175.91,175.52,175.86,12844.0,172.3941,172.5314,172.1489,172.4824,12844.0
2024-12-02 15:00:00,175.87,175.92,175.6,175.84,21721.0,172.4922,172.5412,172.2274,172.4628,21721.0
2024-12-02 15:30:00,175.83,176.09,175.72,175.8,93124.0,172.4529,172.708,172.3451,172.4235,93124.0
2024-12-03 09:30:00,176.7,176.76,176.14,176.2,31645.0,173.3062,173.3651,172.757,172.8158,31645.0
2024-12-03 10:00:00,176.2,176.21,175.73,175.87,19370.0,172.8158,172.8257,172.3549,172.4922,19370.0
2024-12-03 10:30:00,175.9,176.32,175.89,176.16,10002.0,172.5216,172.9335,172.5118,172.7766,10002.0
2024-12-03 11:00:00,176.22,176.33,175.9,176.1,16045.0,172.8355,172.9433,172.5216,172.7178,16045.0
2024-12-03 11:30:00,176.14,176.15,175.57,175.78,12807.0,172.757,172.7668,172.1979,172.4039,12807.0
2024-12-03 12:00:00,175.89,175.96,175.77,175.87,9025.0,172.5118,172.5805,172.3941,172.4922,9025.0
2024-12-03 12:30:00,175.87,176.34,175.86,176.16,19373.0,172.4922,172.9532,172.4824,172.7766,19373.0
2024-12-03 13:00:00,176.22,176.28,176.08,176.18,6918.0,172.8355,172.8943,172.6981,172.7962,6918.0
2024-12-03 13:30:00,176.15,176.34,176.08,176.22,12947.0,172.7668,172.9532,172.6981,172.8355,12947.0
2024-12-03 14:00:00,176.27,176.28,176.1,176.17,5528.0,172.8845,172.8943,172.7178,172.7864,5528.0
2024-12-03 14:30:00,176.19,176.32,176.01,176.06,13522.0,172.806,172.9335,172.6295,172.6785,13522.0
2024-12-03 15:00:00,176.02,176.29,176.0,176.25,18545.0,172.6393,172.9041,172.6197,172.8649,18545.0
2024-12-03 15:30:00,176.27,176.27,175.93,176.0,45017.0,172.8845,172.8845,172.551,172.6197,45017.0
2024-12-04 09:30:00,176.25,176.25,175.53,175.61,16517.0,172.8649,172.8649,172.1587,172.2372,16517.0
2024-12-04 10:00:00,175.62,175.65,175.22,175.34,8674.0,172.247,172.2764,171.8547,171.9724,8674.0
2024-12-04 10:30:00,175.23,175.54,175.14,175.29,5756.0,171.8645,172.1685,171.7762,171.9233,5756.0
2024-12-04 11:00:00,175.29,175.29,174.9,175.06,10357.0,171.9233,171.9233,171.5408,171.6977,10357.0
2024-12-04 11:30:00,175.14,175.17,174.88,175.11,8125.0,171.7762,171.8056,171.5212,171.7468,8125.0
2024-12-04 12:00:00,174.99,175.05,174.84,174.86,6939.0,171.6291,171.6879,171.482,171.5016,6939.0
2024-12-04 12:30:00,174.9,175.04,174.7,175.0,9005.0,171.5408,171.6781,171.3447,171.6389,9005.0
2024-12-04 13:00:00,174.98,175.01,174.58,174.62,11481.0,171.6193,171.6487,171.227,171.2662,11481.0
2024-12-04 13:30:00,174.54,174.54,174.25,174.42,14702.0,171.1877,171.1877,170.9033,171.07,14702.0
2024-12-04 14:00:00,174.45,174.59,174.35,174.41,14619.0,171.0995,171.2368,171.0014,171.0602,14619.0
2024-12-04 14:30:00,174.47,174.67,174.44,174.48,12603.0,171.1191,171.3152,171.0896,171.1289,12603.0
2024-12-04 15:00:00,174.49,174.68,174.44,174.61,15864.0,171.1387,171.325,171.0896,171.2564,15864.0
2024-12-04 15:30:00,174.68,174.98,174.62,174.78,36732.0,171.325,171.6193,171.2662,171.4231,36732.0
2024-12-05 09:30:00,175.58,176.15,175.34,175.73,12315.0,172.2078,172.7668,171.9724,172.3549,12315.0
2024-12-05 10:00:00,175.79,175.83,175.0,175.08,27626.0,172.4137,172.4529,171.6389,171.7174,27626.0
2024-12-05 10:30:00,175.08,175.49,174.94,175.31,15822.0,171.7174,172.1195,171.58,171.9429,15822.0
2024-12-05 11:00:00,175.31,175.4,175.1,175.38,6403.0,171.9429,172.0312,171.737,172.0116,6403.0
2024-12-05 11:30:00,175.31,175.35,174.74,175.17,17790.0,171.9429,171.9822,171.3839,171.8056,17790.0
2024-12-05 12:00:00,175.03,175.37,175.02,175.16,6465.0,171.6683,172.0018,171.6585,171.7958,6465.0
2024-12-05 12:30:00,175.08,175.22,174.99,175.08,9096.0,171.7174,171.8547,171.6291,171.7174,9096.0
2024-12-05 13:00:00,175.11,175.19,174.74,174.74,3136.0,171.7468,171.8252,171.3839,171.3839,3136.0
2024-12-05 13:30:00,174.77,175.08,174.75,174.89,4292.0,171.4133,171.7174,171.3937,171.531,4292.0
2024-12-05 14:00:00,174.92,175.08,174.83,174.83,8815.0,171.5604,171.7174,171.4722,171.4722,8815.0
2024-12-05 14:30:00,174.86,174.99,174.83,174.91,3977.0,171.5016,171.6291,171.4722,171.5506,3977.0
2024-12-05 15:00:00,174.9,174.94,174.64,174.65,6954.0,171.5408,171.58,171.2858,171.2956,6954.0
2024-12-05 15:30:00,174.67,174.78,174.42,174.45,25746.0,171.3152,171.4231,171.07,171.0995,25746.0
2024-12-06 09:30:00,175.86,176.24,175.68,175.87,23857.0,172.4824,172.8551,172.3058,172.4922,23857.0
2024-12-06 10:00:00,175.81,175.82,175.55,175.74,13333.0,172.4333,172.4431,172.1783,172.3647,13333.0
2024-12-06 10:30:00,175.75,175.84,175.62,175.81,7860.0,172.3745,172.4628,172.247,172.4333,7860.0
2024-12-06 11:00:00,175.8,175.81,175.5,175.7,6764.0,172.4235,172.4333,172.1293,172.3254,6764.0
2024-12-06 11:30:00,175.7,175.72,175.46,175.55,6082.0,172.3254,172.3451,172.0901,172.1783,6082.0
2024-12-06 12:00:00,175.58,175.58,175.3,175.47,7104.0,172.2078,172.2078,171.9331,172.0999,7104.0
2024-12-06 12:30:00,175.48,175.56,175.43,175.55,6071.0,172.1097,172.1881,172.0606,172.1783,6071.0
2024-12-06 13:00:00,175.57,175.78,175.57,175.7,16042.0,172.1979,172.4039,172.1979,172.3254,16042.0
2024-12-06 13:30:00,175.64,175.74,175.47,175.74,6631.0,172.2666,172.3647,172.0999,172.3647,6631.0
2024-12-06 14:00:00,175.69,175.73,175.3,175.34,6551.0,172.3156,172.3549,171.9331,171.9724,6551.0
2024-12-06 14:30:00,175.32,175.53,175.29,175.51,8265.0,171.9527,172.1587,171.9233,172.1391,8265.0
2024-12-06 15:00:00,175.51,175.55,175.4,175.53,10581.0,172.1391,172.1783,172.0312,172.1587,10581.0
2024-12-06 15:30:00,175.62,176.06,175.52,176.02,21620.0,172.247,172.6785,172.1489,172.6393,21620.0
2024-12-09 09:30:00,176.35,178.23,176.21,178.23,29900.0,172.963,174.8069,172.8257,174.8069,29900.0
2024-12-09 10:00:00,178.25,178.61,177.81,177.85,39430.0,174.8265,175.1796,174.3949,174.4342,39430.0
2024-12-09 10:30:00,177.74,178.28,177.74,177.92,28823.0,174.3263,174.8559,174.3263,174.5028,28823.0
2024-12-09 11:00:00,177.86,177.96,177.58,177.77,9154.0,174.444,174.542,174.1693,174.3557,9154.0
2024-12-09 11:30:00,177.83,178.03,177.5,177.71,9998.0,174.4145,174.6107,174.0909,174.2968,9998.0
2024-12-09 12:00:00,177.69,177.85,177.55,177.73,9974.0,174.2772,174.4342,174.1399,174.3165,9974.0
2024-12-09 12:30:00,177.74,177.99,177.6,177.85,10129.0,174.3263,174.5715,174.189,174.4342,10129.0
2024-12-09 13:00:00,177.9,177.9,177.5,177.5,7248.0,174.4832,174.4832,174.0909,174.0909,7248.0
2024-12-09 13:30:00,177.46,177.76,177.41,177.73,4591.0,174.0516,174.3459,174.0026,174.3165,4591.0
2024-12-09 14:00:00,177.66,177.69,177.31,177.41,7080.0,174.2478,174.2772,173.9045,174.0026,7080.0
2024-12-09 14:30:00,177.47,177.47,176.98,177.08,5813.0,174.0615,174.0615,173.5809,173.6789,5813.0
2024-12-09 15:00:00,177.16,177.17,176.83,176.87,10247.0,173.7574,173.7672,173.4337,173.473,10247.0
2024-12-09 15:30:00,176.92,177.0,176.82,176.99,22956.0,173.522,173.6005,173.4239,173.5907,22956.0
2024-12-10 09:30:00,177.01,177.35,176.51,176.62,13554.0,173.6103,173.9438,173.1199,173.2278,13554.0
2024-12-10 10:00:00,176.72,176.76,175.56,175.57,8415.0,173.3259,173.3651,172.1881,172.1979,8415.0
2024-12-10 10:30:00,175.42,175.84,175.34,175.64,10189.0,172.0508,172.4628,171.9724,172.2666,10189.0
2024-12-10 11:00:00,175.59,176.17,175.51,176.05,7193.0,172.2176,172.7864,172.1391,172.6687,7193.0
2024-12-10 11:30:00,176.11,176.12,175.72,175.94,6678.0,172.7276,172.7374,172.3451,172.5608,6678.0
2024-12-10 12:00:00,175.84,175.87,175.64,175.87,6398.0,172.4628,172.4922,172.2666,172.4922,6398.0
2024-12-10 12:30:00,175.84,175.96,175.83,175.9,3843.0,172.4628,172.5805,172.4529,172.5216,3843.0
2024-12-10 13:00:00,175.87,176.18,175.76,176.18,4965.0,172.4922,172.7962,172.3843,172.7962,4965.0
2024-12-10 13:30:00,176.14,176.32,176.13,176.2,4591.0,172.757,172.9335,172.7472,172.8158,4591.0
2024-12-10 14:00:00,176.12,176.31,176.11,176.31,4786.0,172.7374,172.9237,172.7276,172.9237,4786.0
2024-12-10 14:30:00,176.3,176.31,176.12,176.27,8338.0,172.9139,172.9237,172.7374,172.8845,8338.0
2024-12-10 15:00:00,176.33,176.33,176.09,176.14,8030.0,172.9433,172.9433,172.708,172.757,8030.0
2024-12-10 15:30:00,176.09,176.15,175.67,175.74,15747.0,172.708,172.7668,172.296,172.3647,15747.0
2024-12-11 09:30:00,177.22,177.92,177.06,177.07,15449.0,173.8163,174.5028,173.6593,173.6691,15449.0
2024-12-11 10:00:00,177.07,177.11,176.5,176.67,27878.0,173.6691,173.7084,173.1101,173.2768,27878.0
2024-12-11 10:30:00,176.55,176.79,176.48,176.66,5033.0,173.1591,173.3945,173.0905,173.267,5033.0
2024-12-11 11:00:00,176.78,177.34,176.74,177.31,4572.0,173.3847,173.9339,173.3455,173.9045,4572.0
2024-12-11 11:30:00,177.34,177.67,177.17,177.66,5148.0,173.9339,174.2576,173.7672,174.2478,5148.0
2024-12-11 12:00:00,177.6,177.66,177.35,177.52,7032.0,174.189,174.2478,173.9438,174.1105,7032.0
2024-12-11 12:30:00,177.47,177.74,177.35,177.49,12901.0,174.0615,174.3263,173.9438,174.0811,12901.0
2024-12-11 13:00:00,177.62,177.92,177.62,177.92,5473.0,174.2086,174.5028,174.2086,174.5028,5473.0
2024-12-11 13:30:00,177.96,178.03,177.52,177.53,6931.0,174.542,174.6107,174.1105,174.1203,6931.0
2024-12-11 14:00:00,177.55,177.79,177.54,177.71,4623.0,174.1399,174.3753,174.1301,174.2968,4623.0
2024-12-11 14:30:00,177.8,178.22,177.8,178.22,4622.0,174.3851,174.797,174.3851,174.797,4622.0
2024-12-11 15:00:00,178.27,178.44,178.19,178.24,11573.0,174.8461,175.0128,174.7676,174.8167,11573.0
2024-12-11 15:30:00,178.28,178.3,177.97,178.16,17139.0,174.8559,174.8755,174.5518,174.7382,17139.0
2024-12-12 09:30:00,177.94,178.4,177.22,178.32,12721.0,174.5224,174.9736,173.8163,174.8951,12721.0
2024-12-12 10:00:00,178.43,178.59,178.11,178.48,8185.0,175.003,175.1599,174.6892,175.0521,8185.0
2024-12-12 10:30:00,178.45,178.45,177.9,177.9,4672.0,175.0226,175.0226,174.4832,174.4832,4672.0
2024-12-12 11:00:00,177.99,178.08,177.38,177.54,11794.0,174.5715,174.6597,173.9732,174.1301,11794.0
2024-12-12 11:30:00,177.52,177.64,177.19,177.19,6590.0,174.1105,174.2282,173.7868,173.7868,6590.0
2024-12-12 12:00:00,177.29,177.61,177.19,177.51,3205.0,173.8849,174.1988,173.7868,174.1007,3205.0
2024-12-12 12:30:00,177.59,177.88,177.4,177.88,2842.0,174.1791,174.4636,173.9928,174.4636,2842.0
2024-12-12 13:00:00,177.97,177.97,177.74,177.75,3745.0,174.5518,174.5518,174.3263,174.3361,3745.0
2024-12-12 13:30:00,177.71,177.71,177.23,177.23,7302.0,174.2968,174.2968,173.8261,173.8261,7302.0
2024-12-12 14:00:00,177.27,177.42,176.98,176.98,4165.0,173.8653,174.0124,173.5809,173.5809,4165.0
2024-12-12 14:30:00,177.04,177.19,176.92,176.94,8521.0,173.6397,173.7868,173.522,173.5416,8521.0
2024-12-12 15:00:00,176.96,177.11,176.92,177.04,4346.0,173.5612,173.7084,173.522,173.6397,4346.0
2024-12-12 15:30:00,177.02,177.13,176.82,176.96,20227.0,173.6201,173.728,173.4239,173.5612,20227.0
2024-12-13 09:30:00,176.23,176.23,175.61,175.7,13030.0,172.8453,172.8453,172.2372,172.3254,13030.0
2024-12-13 10:00:00,175.6,175.63,175.05,175.34,12785.0,172.2274,172.2568,171.6879,171.9724,12785.0
2024-12-13 10:30:00,175.31,175.45,175.16,175.22,3514.0,171.9429,172.0802,171.7958,171.8547,3514.0
2024-12-13 11:00:00,175.29,176.11,175.19,175.78,8831.0,171.9233,172.7276,171.8252,172.4039,8831.0
2024-12-13 11:30:00,175.77,175.96,175.63,175.64,5700.0,172.3941,172.5805,172.2568,172.2666,5700.0
2024-12-13 12:00:00,175.67,175.72,175.41,175.42,6274.0,172.296,172.3451,172.041,172.0508,6274.0
2024-12-13 12:30:00,175.33,175.63,175.26,175.41,10186.0,171.9626,172.2568,171.8939,172.041,10186.0
2024-12-13 13:00:00,175.52,175.9,175.52,175.89,5267.0,172.1489,172.5216,172.1489,172.5118,5267.0
2024-12-13 13:30:00,175.91,176.0,175.83,176.0,6814.0,172.5314,172.6197,172.4529,172.6197,6814.0
2024-12-13 14:00:00,176.01,176.23,175.94,176.02,6197.0,172.6295,172.8453,172.5608,172.6393,6197.0
2024-12-13 14:30:00,175.99,176.09,175.92,175.98,3676.0,172.6099,172.708,172.5412,172.6001,3676.0
2024-12-13 15:00:00,175.95,176.2,175.91,176.09,6655.0,172.5706,172.8158,172.5314,172.708,6655.0
2024-12-13 15:30:00,176.13,176.27,175.82,175.85,17531.0,172.7472,172.8845,172.4431,172.4726,17531.0
2024-12-16 09:30:00,174.57,174.66,173.85,174.33,24916.0,171.2171,171.3054,170.511,170.9818,24916.0
2024-12-16 10:00:00,174.39,174.64,174.24,174.52,19724.0,171.0406,171.2858,170.8935,171.1681,19724.0
2024-12-16 10:30:00,174.53,174.94,174.53,174.84,7231.0,171.1779,171.58,171.1779,171.482,7231.0
2024-12-16 11:00:00,174.91,174.91,174.53,174.53,6273.0,171.5506,171.5506,171.1779,171.1779,6273.0
2024-12-16 11:30:00,174.67,174.82,174.47,174.68,7712.0,171.3152,171.4623,171.1191,171.325,7712.0
2024-12-16 12:00:00,174.71,174.89,174.42,174.76,13750.0,171.3545,171.531,171.07,171.4035,13750.0
2024-12-16 12:30:00,174.71,174.84,174.44,174.54,6904.0,171.3545,171.482,171.0896,171.1877,6904.0
2024-12-16 13:00:00,174.58,174.72,174.47,174.72,8705.0,171.227,171.3643,171.1191,171.3643,8705.0
2024-12-16 13:30:00,174.7,174.85,174.58,174.75,3740.0,171.3447,171.4918,171.227,171.3937,3740.0
2024-12-16 14:00:00,174.86,174.88,174.63,174.63,15561.0,171.5016,171.5212,171.276,171.276,15561.0
2024-12-16 14:30:00,174.68,174.79,174.55,174.75,17798.0,171.325,171.4329,171.1975,171.3937,17798.0
2024-12-16 15:00:00,174.76,174.98,174.67,174.8,9716.0,171.4035,171.6193,171.3152,171.4427,9716.0
2024-12-16 15:30:00,174.73,174.73,174.27,174.29,29839.0,171.3741,171.3741,170.9229,170.9425,29839.0
2024-12-17 09:30:00,174.0,174.16,173.49,174.07,13870.0,170.6581,170.815,170.1579,170.7268,13870.0
2024-12-17 10:00:00,173.96,173.96,173.43,173.55,10265.0,170.6189,170.6189,170.099,170.2167,10265.0
2024-12-17 10:30:00,173.56,173.99,173.56,173.78,14634.0,170.2265,170.6483,170.2265,170.4423,14634.0
2024-12-17 11:00:00,173.78,173.98,173.68,173.98,3992.0,170.4423,170.6385,170.3442,170.6385,3992.0
2024-12-17 11:30:00,173.97,174.39,173.97,174.18,6140.0,170.6287,171.0406,170.6287,170.8346,6140.0
2024-12-17 12:00:00,174.41,174.52,173.57,174.26,37650.0,171.0602,171.1681,170.2364,170.9131,37650.0
2024-12-17 12:30:00,174.36,174.63,174.28,174.46,6766.0,171.0112,171.276,170.9327,171.1093,6766.0
2024-12-17 13:00:00,174.43,174.43,174.14,174.17,3790.0,171.0798,171.0798,170.7954,170.8248,3790.0
2024-12-17 13:30:00,174.2,174.31,174.19,174.29,5204.0,170.8543,170.9621,170.8444,170.9425,5204.0
2024-12-17 14:00:00,174.3,174.46,173.82,173.91,10240.0,170.9523,171.1093,170.4816,170.5698,10240.0
2024-12-17 14:30:00,173.83,174.12,173.61,173.96,6953.0,170.4914,170.7758,170.2756,170.6189,6953.0
2024-12-17 15:00:00,173.78,173.84,173.39,173.52,14422.0,170.4423,170.5012,170.0598,170.1873,14422.0
2024-12-17 15:30:00,173.6,173.87,173.32,173.35,55040.0,170.2658,170.5306,169.9912,170.0206,55040.0
2024-12-18 09:30:00,177.33,178.72,176.75,178.18,55578.0,173.9241,175.2874,173.3553,174.7578,55578.0
2024-12-18 10:00:00,178.32,178.78,178.11,178.76,24773.0,174.8951,175.3463,174.6892,175.3267,24773.0
2024-12-18 10:30:00,178.77,179.25,178.67,179.03,14451.0,175.3365,175.8073,175.2384,175.5915,14451.0
2024-12-18 11:00:00,179.15,179.16,178.49,178.76,8884.0,175.7092,175.719,175.0619,175.3267,8884.0
2024-12-18 11:30:00,178.78,179.37,178.78,179.2,8958.0,175.3463,175.925,175.3463,175.7582,8958.0
2024-12-18 12:00:00,179.3,179.31,178.92,178.96,6949.0,175.8563,175.8661,175.4836,175.5228,6949.0
2024-12-18 12:30:00,179.02,179.29,178.9,179.02,15722.0,175.5817,175.8465,175.464,175.5817,15722.0
2024-12-18 13:00:00,178.94,178.94,178.51,178.61,6056.0,175.5032,175.5032,175.0815,175.1796,6056.0
2024-12-18 13:30:00,178.59,178.84,178.57,178.75,3825.0,175.1599,175.4051,175.1403,175.3169,3825.0
2024-12-18 14:00:00,178.7,178.84,177.37,177.44,10076.0,175.2678,175.4051,173.9634,174.032,10076.0
2024-12-18 14:30:00,177.26,177.57,176.01,176.27,17380.0,173.8555,174.1595,172.6295,172.8845,17380.0
2024-12-18 15:00:00,176.32,176.51,174.95,175.11,17121.0,172.9335,173.1199,171.5899,171.7468,17121.0
2024-12-18 15:30:00,175.01,175.01,173.55,173.6,37048.0,171.6487,171.6487,170.2167,170.2658,37048.0
2024-12-19 09:30:00,174.86,175.8,174.42,174.53,15549.0,171.5016,172.4235,171.07,171.1779,15549.0
2024-12-19 10:00:00,174.52,174.66,174.26,174.26,8115.0,171.1681,171.3054,170.9131,170.9131,8115.0
2024-12-19 10:30:00,174.2,174.58,173.93,174.51,14063.0,170.8543,171.227,170.5894,171.1583,14063.0
2024-12-19 11:00:00,174.56,174.91,173.77,174.7,14988.0,171.2073,171.5506,170.4325,171.3447,14988.0
2024-12-19 11:30:00,174.65,174.96,174.56,174.96,8494.0,171.2956,171.5997,171.2073,171.5997,8494.0
2024-12-19 12:00:00,174.59,174.93,174.41,174.42,13969.0,171.2368,171.5702,171.0602,171.07,13969.0
2024-12-19 12:30:00,174.41,174.64,174.13,174.35,11576.0,171.0602,171.2858,170.7856,171.0014,11576.0
2024-12-19 13:00:00,174.36,174.79,174.07,174.78,7992.0,171.0112,171.4329,170.7268,171.4231,7992.0
2024-12-19 13:30:00,174.78,175.18,174.67,175.03,29406.0,171.4231,171.8154,171.3152,171.6683,29406.0
2024-12-19 14:00:00,174.98,174.98,174.27,174.6,27859.0,171.6193,171.6193,170.9229,171.2466,27859.0
2024-12-19 14:30:00,174.66,174.72,174.37,174.37,8912.0,171.3054,171.3643,171.021,171.021,8912.0
2024-12-19 15:00:00,174.35,174.67,174.3,174.57,9624.0,171.0014,171.3152,170.9523,171.2171,9624.0
2024-12-19 15:30:00,174.59,174.63,174.14,174.33,31828.0,171.2368,171.276,170.7954,170.9818,31828.0
2024-12-20 09:30:00,175.84,177.09,175.84,176.71,28663.0,172.4628,173.6887,172.4628,173.316,28663.0
2024-12-20 10:00:00,176.8,177.88,176.78,177.88,7714.0,173.4043,174.4636,173.3847,174.4636,7714.0
2024-12-20 10:30:00,177.95,178.65,177.95,178.33,11806.0,174.5322,175.2188,174.5322,174.9049,11806.0
2024-12-20 11:00:00,177.98,179.1,177.97,178.95,9501.0,174.5617,175.6601,174.5518,175.513,9501.0
2024-12-20 11:30:00,178.97,179.52,178.78,179.52,11006.0,175.5326,176.0721,175.3463,176.0721,11006.0
2024-12-20 12:00:00,179.44,179.83,179.39,179.83,5085.0,175.9936,176.3761,175.9446,176.3761,5085.0
2024-12-20 12:30:00,179.84,179.93,179.51,179.78,8432.0,176.3859,176.4742,176.0623,176.3271,8432.0
2024-12-20 13:00:00,179.76,179.91,179.34,179.47,15504.0,176.3075,176.4546,175.8955,176.023,15504.0
2024-12-20 13:30:00,179.48,179.73,179.44,179.46,16779.0,176.0328,176.278,175.9936,176.0132,16779.0
2024-12-20 14:00:00,179.4,179.65,179.24,179.65,4229.0,175.9544,176.1996,175.7975,176.1996,4229.0
2024-12-20 14:30:00,179.71,179.85,179.27,179.27,8270.0,176.2584,176.3957,175.8269,175.8269,8270.0
2024-12-20 15:00:00,179.46,179.55,178.86,178.89,12221.0,176.0132,176.1015,175.4248,175.4542,12221.0
2024-12-20 15:30:00,178.72,178.81,177.85,178.0,63379.0,175.2874,175.3757,174.4342,174.5813,63379.0
2024-12-23 09:30:00,179.12,179.76,178.96,179.03,16378.0,175.6798,176.3075,175.5228,175.5915,16378.0
2024-12-23 10:00:00,179.26,179.27,177.97,178.71,21608.0,175.8171,175.8269,174.5518,175.2776,21608.0
2024-12-23 10:30:00,178.7,178.89,178.18,178.22,9949.0,175.2678,175.4542,174.7578,174.797,9949.0
2024-12-23 11:00:00,178.38,178.53,178.2,178.41,12564.0,174.954,175.1011,174.7774,174.9834,12564.0
2024-12-23 11:30:00,178.41,178.73,178.18,178.63,10099.0,174.9834,175.2973,174.7578,175.1992,10099.0
2024-12-23 12:00:00,178.65,178.96,178.57,178.96,6912.0,175.2188,175.5228,175.1403,175.5228,6912.0
2024-12-23 12:30:00,178.89,179.09,178.82,178.97,5705.0,175.4542,175.6503,175.3855,175.5326,5705.0
2024-12-23 13:00:00,178.95,179.41,178.95,179.28,9436.0,175.513,175.9642,175.513,175.8367,9436.0
2024-12-23 13:30:00,179.23,179.54,179.23,179.54,10584.0,175.7876,176.0917,175.7876,176.0917,10584.0
2024-12-23 14:00:00,179.67,179.79,179.58,179.7,11295.0,176.2192,176.3369,176.1309,176.2486,11295.0
2024-12-23 14:30:00,179.75,179.75,179.5,179.59,12400.0,176.2977,176.2977,176.0525,176.1407,12400.0
2024-12-23 15:00:00,179.59,179.84,179.5,179.84,15054.0,176.1407,176.3859,176.0525,176.3859,15054.0
2024-12-23 15:30:00,179.9,180.62,179.84,180.53,66134.0,176.4448,177.151,176.3859,177.0627,66134.0
2024-12-24 09:30:00,181.0,181.48,180.83,181.08,26226.0,177.5237,177.9944,177.3569,177.6021,26226.0
2024-12-24 10:00:00,181.23,181.41,181.06,181.17,4630.0,177.7492,177.9258,177.5825,177.6904,4630.0
2024-12-24 10:30:00,181.18,181.69,181.17,181.55,9160.0,177.7002,178.2004,177.6904,178.0631,9160.0
2024-12-24 11:00:00,181.55,181.61,181.23,181.38,10655.0,178.0631,178.1219,177.7492,177.8964,10655.0
2024-12-24 11:30:00,181.45,181.72,181.44,181.59,6635.0,177.965,178.2298,177.9552,178.1023,6635.0
2024-12-24 12:00:00,181.56,181.64,181.42,181.6,4351.0,178.0729,178.1514,177.9356,178.1121,4351.0
2024-12-24 12:30:00,181.53,181.53,181.03,181.44,22485.0,178.0435,178.0435,177.5531,177.9552,22485.0
2024-12-26 09:30:00,195.97,196.52,193.13,195.57,185786.0,192.2061,192.7456,189.4207,191.8138,185786.0
2024-12-26 10:00:00,195.32,196.15,195.01,196.06,63259.0,191.5686,192.3827,191.2646,192.2944,63259.0
2024-12-26 10:30:00,196.18,197.02,195.9,196.98,54965.0,192.4121,193.236,192.1375,193.1967,54965.0
2024-12-26 11:00:00,196.99,197.24,196.47,196.72,49227.0,193.2065,193.4517,192.6965,192.9417,49227.0
2024-12-26 11:30:00,196.74,198.0,196.68,196.75,53606.0,192.9613,194.1971,192.9025,192.9712,53606.0
2024-12-26 12:00:00,196.8,197.43,196.74,196.86,23781.0,193.0202,193.6381,192.9613,193.079,23781.0
2024-12-26 12:30:00,196.81,197.18,196.0,196.35,32844.0,193.03,193.3929,192.2356,192.5788,32844.0
2024-12-26 13:00:00,196.31,196.87,196.3,196.83,15661.0,192.5396,193.0888,192.5298,193.0496,15661.0
2024-12-26 13:30:00,196.79,196.82,196.05,196.35,19567.0,193.0104,193.0398,192.2846,192.5788,19567.0
2024-12-26 14:00:00,196.31,196.67,196.12,196.58,17078.0,192.5396,192.8927,192.3533,192.8044,17078.0
2024-12-26 14:30:00,196.57,197.0,196.43,196.85,20384.0,192.7946,193.2164,192.6573,193.0692,20384.0
2024-12-26 15:00:00,196.85,197.27,196.71,197.12,28681.0,193.0692,193.4812,192.9319,193.334,28681.0
2024-12-26 15:30:00,197.05,197.45,196.72,197.17,116751.0,193.2654,193.6577,192.9417,193.3831,116751.0
2024-12-27 09:30:00,200.36,201.0,200.0,200.63,68150.0,196.5118,197.1395,196.1587,196.7766,68150.0
2024-12-27 10:00:00,200.72,200.88,198.41,198.65,40709.0,196.8649,197.0218,194.5993,194.8347,40709.0
2024-12-27 10:30:00,198.47,199.79,198.18,199.78,21518.0,194.6581,195.9528,194.3737,195.943,21518.0
2024-12-27 11:00:00,199.75,199.76,199.1,199.48,8967.0,195.9135,195.9233,195.276,195.6487,8967.0
2024-12-27 11:30:00,199.49,199.59,198.83,198.9,16547.0,195.6585,195.7566,195.0112,195.0799,16547.0
2024-12-27 12:00:00,198.96,199.16,198.86,198.94,27468.0,195.1387,195.3349,195.0406,195.1191,27468.0
2024-12-27 12:30:00,198.96,199.24,198.87,199.04,20910.0,195.1387,195.4133,195.0504,195.2172,20910.0
2024-12-27 13:00:00,199.03,199.22,198.96,199.05,17904.0,195.2074,195.3937,195.1387,195.227,17904.0
2024-12-27 13:30:00,199.08,199.66,199.07,199.51,18194.0,195.2564,195.8253,195.2466,195.6781,18194.0
2024-12-27 14:00:00,199.46,199.71,199.3,199.43,14255.0,195.6291,195.8743,195.4722,195.5997,14255.0
2024-12-27 14:30:00,199.49,199.87,199.43,199.73,18370.0,195.6585,196.0312,195.5997,195.8939,18370.0
2024-12-27 15:00:00,199.72,199.72,199.14,199.24,46337.0,195.8841,195.8841,195.3152,195.4133,46337.0
2024-12-27 15:30:00,199.23,199.77,199.13,199.65,87323.0,195.4035,195.9331,195.3054,195.8155,87323.0
2024-12-30 09:30:00,198.0,198.0,196.65,196.69,46693.0,194.1971,194.1971,192.8731,192.9123,46693.0
2024-12-30 10:00:00,196.72,196.77,195.61,195.8,19651.0,192.9417,192.9908,191.853,192.0394,19651.0
2024-12-30 10:30:00,195.94,196.36,195.65,196.27,12533.0,192.1767,192.5886,191.8923,192.5004,12533.0
2024-12-30 11:00:00,196.17,196.44,196.02,196.16,5092.0,192.4023,192.6671,192.2552,192.3925,5092.0
2024-12-30 11:30:00,196.22,196.27,195.85,195.98,14173.0,192.4513,192.5004,192.0884,192.2159,14173.0
2024-12-30 12:00:00,196.08,196.55,196.08,196.45,11837.0,192.314,192.775,192.314,192.6769,11837.0
2024-12-30 12:30:00,196.45,196.69,196.26,196.62,7166.0,192.6769,192.9123,192.4906,192.8436,7166.0
2024-12-30 13:00:00,196.62,196.62,196.18,196.43,9848.0,192.8436,192.8436,192.4121,192.6573,9848.0
2024-12-30 13:30:00,196.31,196.65,196.26,196.53,6024.0,192.5396,192.8731,192.4906,192.7554,6024.0
2024-12-30 14:00:00,196.59,196.79,196.35,196.7,10156.0,192.8142,193.0104,192.5788,192.9221,10156.0
2024-12-30 14:30:00,196.71,196.87,196.56,196.71,6927.0,192.9319,193.0888,192.7848,192.9319,6927.0
2024-12-30 15:00:00,196.65,196.96,196.52,196.64,43951.0,192.8731,193.1771,192.7456,192.8633,43951.0
2024-12-30 15:30:00,196.64,196.64,195.67,195.72,34775.0,192.8633,192.8633,191.9119,191.9609,34775.0
2024-12-31 09:30:00,195.35,196.31,195.27,196.17,13671.0,191.598,192.5396,191.5196,192.4023,13671.0
2024-12-31 10:00:00,196.2,196.57,196.07,196.26,14589.0,192.4317,192.7946,192.3042,192.4906,14589.0
2024-12-31 10:30:00,196.2,196.37,195.76,195.84,24131.0,192.4317,192.5985,192.0002,192.0786,24131.0
2024-12-31 11:00:00,195.85,195.88,194.79,194.79,33364.0,192.0884,192.1179,191.0488,191.0488,33364.0
2024-12-31 11:30:00,194.66,194.88,194.45,194.51,15563.0,190.9213,191.1371,190.7153,190.7742,15563.0
2024-12-31 12:00:00,194.59,194.86,194.22,194.49,8540.0,190.8526,191.1175,190.4897,190.7546,8540.0
2024-12-31 12:30:00,194.39,194.83,193.94,194.83,22862.0,190.6565,191.088,190.2151,191.088,22862.0
2024-12-31 13:00:00,194.8,194.89,194.13,194.27,10097.0,191.0586,191.1469,190.4015,190.5388,10097.0
2024-12-31 13:30:00,194.2,194.7,194.18,194.18,7013.0,190.4701,190.9605,190.4505,190.4505,7013.0
2024-12-31 14:00:00,194.02,194.75,194.0,194.25,9306.0,190.2936,191.0096,190.274,190.5192,9306.0
2024-12-31 14:30:00,194.18,194.63,194.16,194.58,8569.0,190.4505,190.8919,190.4309,190.8428,8569.0
2024-12-31 15:00:00,194.58,194.74,194.26,194.7,12031.0,190.8428,190.9998,190.529,190.9605,12031.0
2024-12-31 15:30:00,194.72,194.79,194.17,194.49,75347.0,190.9801,191.0488,190.4407,190.7546,75347.0
2025-01-02 09:30:00,194.4,194.4,192.0,194.14,60838.0,190.6663,190.6663,188.3124,190.4113,60838.0
2025-01-02 10:00:00,193.97,194.46,193.73,193.86,35246.0,190.2445,190.7251,190.0092,190.1367,35246.0
2025-01-02 10:30:00,193.77,194.58,193.59,194.28,12676.0,190.0484,190.8428,189.8718,190.5486,12676.0
2025-01-02 11:00:00,194.3,194.59,193.69,194.59,12529.0,190.5682,190.8526,189.9699,190.8526,12529.0
2025-01-02 11:30:00,194.57,194.65,194.29,194.53,13420.0,190.833,190.9115,190.5584,190.7938,13420.0
2025-01-02 12:00:00,194.5,194.8,193.81,193.88,11409.0,190.7644,191.0586,190.0876,190.1563,11409.0
2025-01-02 12:30:00,193.6,193.79,193.09,193.6,26466.0,189.8817,190.068,189.3814,189.8817,26466.0
2025-01-02 13:00:00,193.54,193.73,193.28,193.28,9644.0,189.8228,190.0092,189.5678,189.5678,9644.0
2025-01-02 13:30:00,193.42,193.76,193.15,193.44,18615.0,189.7051,190.0386,189.4403,189.7247,18615.0
2025-01-02 14:00:00,193.42,193.65,193.19,193.49,11031.0,189.7051,189.9307,189.4795,189.7738,11031.0
2025-01-02 14:30:00,193.45,193.56,193.2,193.24,19562.0,189.7345,189.8424,189.4893,189.5286,19562.0
2025-01-02 15:00:00,193.28,193.73,193.26,193.69,16199.0,189.5678,190.0092,189.5482,189.9699,16199.0
2025-01-02 15:30:00,193.72,193.77,193.13,193.13,71972.0,189.9993,190.0484,189.4207,189.4207,71972.0
2025-01-03 09:30:00,194.5,194.5,193.24,193.85,46300.0,190.7644,190.7644,189.5286,190.1269,46300.0
2025-01-03 10:00:00,193.85,194.02,193.23,193.71,23098.0,190.1269,190.2936,189.5188,189.9895,23098.0
2025-01-03 10:30:00,193.69,194.36,193.47,194.1,23566.0,189.9699,190.6271,189.7541,190.372,23566.0
2025-01-03 11:00:00,193.99,194.24,193.91,194.21,18525.0,190.2642,190.5094,190.1857,190.4799,18525.0
2025-01-03 11:30:00,194.25,194.66,194.25,194.56,11314.0,190.5192,190.9213,190.5192,190.8232,11314.0
2025-01-03 12:00:00,194.52,195.0,194.51,194.6,22071.0,190.784,191.2548,190.7742,190.8624,22071.0
2025-01-03 12:30:00,194.6,194.77,194.46,194.62,17116.0,190.8624,191.0292,190.7251,190.8821,17116.0
2025-01-03 13:00:00,194.69,195.45,194.61,195.3,28281.0,190.9507,191.6961,190.8723,191.549,28281.0
2025-01-03 13:30:00,195.34,195.5,195.04,195.12,16306.0,191.5882,191.7452,191.294,191.3725,16306.0
2025-01-03 14:00:00,195.13,195.42,195.08,195.21,21158.0,191.3823,191.6667,191.3332,191.4607,21158.0
2025-01-03 14:30:00,195.21,195.48,194.96,195.18,21968.0,191.4607,191.7255,191.2155,191.4313,21968.0
2025-01-03 15:00:00,195.15,195.41,194.98,195.26,22527.0,191.4019,191.6569,191.2351,191.5098,22527.0
2025-01-03 15:30:00,195.23,195.27,194.98,195.26,58010.0,191.4803,191.5196,191.2351,191.5098,58010.0
2025-01-06 09:30:00,193.0,193.27,192.16,192.47,45457.0,189.2932,189.558,188.4693,188.7734,45457.0
2025-01-06 10:00:00,192.52,192.54,192.0,192.19,18058.0,188.8224,188.842,188.3124,188.4987,18058.0
2025-01-06 10:30:00,192.21,192.35,191.64,191.98,16269.0,188.5183,188.6557,187.9593,188.2928,16269.0
2025-01-06 11:00:00,191.99,192.42,191.85,192.41,12068.0,188.3026,188.7243,188.1653,188.7145,12068.0
2025-01-06 11:30:00,192.46,192.63,191.65,191.9,26494.0,188.7635,188.9303,187.9691,188.2143,26494.0
2025-01-06 12:00:00,191.83,191.86,191.2,191.2,20480.0,188.1456,188.1751,187.5277,187.5277,20480.0
2025-01-06 12:30:00,191.13,191.39,190.96,191.2,18792.0,187.4591,187.7141,187.2924,187.5277,18792.0
2025-01-06 13:00:00,191.21,191.28,190.66,190.91,23296.0,187.5376,187.6062,186.9981,187.2433,23296.0
2025-01-06 13:30:00,190.93,191.05,190.29,190.34,23487.0,187.2629,187.3806,186.6352,186.6843,23487.0
2025-01-06 14:00:00,190.26,190.41,190.02,190.16,24025.0,186.6058,186.7529,186.3704,186.5077,24025.0
2025-01-06 14:30:00,190.07,190.25,189.9,190.02,21159.0,186.4195,186.596,186.2527,186.3704,21159.0
2025-01-06 15:00:00,190.03,190.5,189.84,190.2,34423.0,186.3802,186.8412,186.1939,186.547,34423.0
2025-01-06 15:30:00,190.19,190.58,189.97,190.44,74740.0,186.5371,186.9197,186.3214,186.7823,74740.0
2025-01-07 09:30:00,194.59,194.97,193.9,194.51,27717.0,190.8526,191.2253,190.1759,190.7742,27717.0
2025-01-07 10:00:00,194.33,194.41,193.36,193.79,17927.0,190.5976,190.6761,189.6463,190.068,17927.0
2025-01-07 10:30:00,193.91,193.91,192.61,193.58,28670.0,190.1857,190.1857,188.9107,189.862,28670.0
2025-01-07 11:00:00,193.36,193.91,193.29,193.91,43817.0,189.6463,190.1857,189.5776,190.1857,43817.0
2025-01-07 11:30:00,193.73,193.81,193.26,193.37,6800.0,190.0092,190.0876,189.5482,189.6561,6800.0
2025-01-07 12:00:00,193.49,194.34,193.4,193.85,23762.0,189.7738,190.6074,189.6855,190.1269,23762.0
2025-01-07 12:30:00,193.8,193.83,193.43,193.83,7292.0,190.0778,190.1072,189.7149,190.1072,7292.0
2025-01-07 13:00:00,193.86,194.46,193.86,194.41,9399.0,190.1367,190.7251,190.1367,190.6761,9399.0
2025-01-07 13:30:00,194.35,194.38,193.89,194.03,6232.0,190.6172,190.6467,190.1661,190.3034,6232.0
2025-01-07 14:00:00,194.02,194.36,194.02,194.15,13467.0,190.2936,190.6271,190.2936,190.4211,13467.0
2025-01-07 14:30:00,194.17,194.2,193.47,193.53,18214.0,190.4407,190.4701,189.7541,189.813,18214.0
2025-01-07 15:00:00,193.54,193.54,192.51,192.63,16577.0,189.8228,189.8228,188.8126,188.9303,16577.0
2025-01-07 15:30:00,192.74,193.33,192.42,193.12,37839.0,189.0382,189.6168,188.7243,189.4109,37839.0
2025-01-08 09:30:00,192.96,193.0,191.87,192.26,16425.0,189.2539,189.2932,188.1849,188.5674,16425.0
2025-01-08 10:00:00,192.35,192.79,191.91,192.18,28581.0,188.6557,189.0872,188.2241,188.4889,28581.0
2025-01-08 10:30:00,192.16,192.43,192.04,192.43,9485.0,188.4693,188.7341,188.3516,188.7341,9485.0
2025-01-08 11:00:00,192.32,192.79,192.3,192.39,6220.0,188.6262,189.0872,188.6066,188.6949,6220.0
2025-01-08 11:30:00,192.58,193.02,192.58,192.58,8423.0,188.8812,189.3128,188.8812,188.8812,8423.0
2025-01-08 12:00:00,192.72,192.78,191.52,191.52,8883.0,189.0186,189.0774,187.8416,187.8416,8883.0
2025-01-08 12:30:00,191.54,191.84,191.54,191.84,5363.0,187.8612,188.1555,187.8612,188.1555,5363.0
2025-01-08 13:00:00,191.89,192.43,191.89,192.31,7860.0,188.2045,188.7341,188.2045,188.6164,7860.0
2025-01-08 13:30:00,192.23,192.35,191.72,191.89,4686.0,188.538,188.6557,188.0378,188.2045,4686.0
2025-01-08 14:00:00,191.91,192.61,191.83,192.61,9683.0,188.2241,188.9107,188.1456,188.9107,9683.0
2025-01-08 14:30:00,192.43,192.43,191.91,192.01,10883.0,188.7341,188.7341,188.2241,188.3222,10883.0
2025-01-08 15:00:00,192.0,192.3,191.81,192.28,17876.0,188.3124,188.6066,188.126,188.587,17876.0
2025-01-08 15:30:00,192.28,192.66,192.05,192.5,42670.0,188.587,188.9597,188.3614,188.8028,42670.0
2025-01-10 09:30:00,185.69,186.35,184.21,184.7,37588.0,182.1236,182.7709,180.672,181.1526,37588.0
2025-01-10 10:00:00,184.36,184.75,183.43,184.58,26907.0,180.8191,181.2016,179.907,181.0349,26907.0
2025-01-10 10:30:00,184.71,185.26,184.53,184.53,14662.0,181.1624,181.7018,180.9859,180.9859,14662.0
2025-01-10 11:00:00,184.22,184.75,184.22,184.46,8492.0,180.6818,181.2016,180.6818,180.9172,8492.0
2025-01-10 11:30:00,184.45,184.82,184.25,184.36,9764.0,180.9074,181.2703,180.7112,180.8191,9764.0
2025-01-10 12:00:00,184.38,184.57,184.21,184.38,6820.0,180.8387,181.0251,180.672,180.8387,6820.0
2025-01-10 12:30:00,184.56,185.09,184.34,185.06,9664.0,181.0153,181.5351,180.7995,181.5057,9664.0
2025-01-10 13:00:00,185.1,185.27,184.84,185.09,10240.0,181.5449,181.7116,181.2899,181.5351,10240.0
2025-01-10 13:30:00,185.0,185.05,184.82,184.89,5519.0,181.4468,181.4959,181.2703,181.3389,5519.0
2025-01-10 14:00:00,184.9,184.9,184.25,184.59,12173.0,181.3487,181.3487,180.7112,181.0447,12173.0
2025-01-10 14:30:00,184.54,184.66,184.36,184.47,11460.0,180.9957,181.1134,180.8191,180.927,11460.0
2025-01-10 15:00:00,184.47,184.56,183.85,183.94,12609.0,180.927,181.0153,180.3189,180.4072,12609.0
2025-01-10 15:30:00,183.96,184.31,183.51,183.54,72468.0,180.4268,180.7701,179.9854,180.0149,72468.0
2025-01-13 09:30:00,182.24,182.88,181.48,182.88,16716.0,178.7398,179.3675,177.9944,179.3675,16716.0
2025-01-13 10:00:00,182.78,183.41,182.5,182.59,9058.0,179.2695,179.8874,178.9948,179.0831,9058.0
2025-01-13 10:30:00,182.47,183.27,182.47,182.85,12566.0,178.9654,179.7501,178.9654,179.3381,12566.0
2025-01-13 11:00:00,182.95,183.11,182.59,182.94,8764.0,179.4362,179.5931,179.0831,179.4264,8764.0
2025-01-13 11:30:00,182.82,182.85,182.34,182.37,9569.0,179.3087,179.3381,178.8379,178.8673,9569.0
2025-01-13 12:00:00,182.25,183.18,182.19,183.15,14346.0,178.7496,179.6618,178.6908,179.6324,14346.0
2025-01-13 12:30:00,182.99,183.31,182.84,183.19,8064.0,179.4754,179.7893,179.3283,179.6716,8064.0
2025-01-13 13:00:00,183.21,183.27,182.91,183.06,4315.0,179.6912,179.7501,179.397,179.5441,4315.0
2025-01-13 13:30:00,183.25,183.4,182.93,183.06,5632.0,179.7304,179.8776,179.4166,179.5441,5632.0
2025-01-13 14:00:00,183.04,183.04,182.66,182.93,4562.0,179.5245,179.5245,179.1518,179.4166,4562.0
2025-01-13 14:30:00,182.94,182.99,182.54,182.75,8239.0,179.4264,179.4754,179.0341,179.24,8239.0
2025-01-13 15:00:00,182.69,182.83,182.64,182.78,11271.0,179.1812,179.3185,179.1322,179.2695,11271.0
2025-01-13 15:30:00,182.83,183.5,182.83,183.47,29162.0,179.3185,179.9756,179.3185,179.9462,29162.0
2025-01-14 09:30:00,185.56,185.94,184.94,185.02,12499.0,181.9961,182.3688,181.388,181.4664,12499.0
2025-01-14 10:00:00,185.15,185.7,185.01,185.3,4810.0,181.5939,182.1334,181.4566,181.7411,4810.0
2025-01-14 10:30:00,185.3,185.54,185.17,185.27,10088.0,181.7411,181.9765,181.6136,181.7116,10088.0
2025-01-14 11:00:00,185.26,185.45,184.77,185.3,12707.0,181.7018,181.8882,181.2212,181.7411,12707.0
2025-01-14 11:30:00,185.18,185.36,184.79,184.88,7093.0,181.6234,181.7999,181.2409,181.3291,7093.0
2025-01-14 12:00:00,184.83,185.0,184.58,184.92,6075.0,181.2801,181.4468,181.0349,181.3684,6075.0
2025-01-14 12:30:00,184.92,185.33,184.72,185.1,6664.0,181.3684,181.7705,181.1722,181.5449,6664.0
2025-01-14 13:00:00,185.15,185.53,185.15,185.52,8043.0,181.5939,181.9666,181.5939,181.9568,8043.0
2025-01-14 13:30:00,185.56,185.75,185.46,185.7,19106.0,181.9961,182.1824,181.898,182.1334,19106.0
2025-01-14 14:00:00,185.56,185.63,185.41,185.43,4241.0,181.9961,182.0647,181.849,181.8686,4241.0
2025-01-14 14:30:00,185.42,185.64,185.11,185.11,5742.0,181.8588,182.0745,181.5547,181.5547,5742.0
2025-01-14 15:00:00,185.0,185.27,184.88,185.27,8038.0,181.4468,181.7116,181.3291,181.7116,8038.0
2025-01-14 15:30:00,185.25,185.39,184.95,185.39,34245.0,181.692,181.8293,181.3978,181.8293,34245.0
2025-01-15 09:30:00,186.28,186.64,185.7,185.9,11364.0,182.7022,183.0553,182.1334,182.3295,11364.0
2025-01-15 10:00:00,185.95,186.03,185.44,185.68,7447.0,182.3786,182.457,181.8784,182.1138,7447.0
2025-01-15 10:30:00,185.6,185.64,185.01,185.17,7034.0,182.0353,182.0745,181.4566,181.6136,7034.0
2025-01-15 11:00:00,185.3,185.48,184.82,184.82,8277.0,181.7411,181.9176,181.2703,181.2703,8277.0
2025-01-15 11:30:00,184.73,184.84,183.98,184.48,13462.0,181.182,181.2899,180.4464,180.9368,13462.0
2025-01-15 12:00:00,184.54,184.88,184.48,184.74,7804.0,180.9957,181.3291,180.9368,181.1918,7804.0
2025-01-15 12:30:00,184.82,184.92,184.48,184.6,17311.0,181.2703,181.3684,180.9368,181.0545,17311.0
2025-01-15 13:00:00,184.57,184.99,184.57,184.93,7184.0,181.0251,181.437,181.0251,181.3782,7184.0
2025-01-15 13:30:00,184.99,185.11,184.87,184.93,7955.0,181.437,181.5547,181.3193,181.3782,7955.0
2025-01-15 14:00:00,184.98,184.99,184.72,184.95,10996.0,181.4272,181.437,181.1722,181.3978,10996.0
2025-01-15 14:30:00,184.87,185.1,184.87,184.98,12506.0,181.3193,181.5449,181.3193,181.4272,12506.0
2025-01-15 15:00:00,185.0,185.3,184.95,185.1,18346.0,181.4468,181.7411,181.3978,181.5449,18346.0
2025-01-15 15:30:00,185.06,185.19,184.77,184.86,47050.0,181.5057,181.6332,181.2212,181.3095,47050.0
2025-01-16 09:30:00,181.52,181.94,181.28,181.59,26993.0,178.0337,178.4456,177.7983,178.1023,26993.0
2025-01-16 10:00:00,181.65,181.81,181.35,181.57,9767.0,178.1612,178.3181,177.8669,178.0827,9767.0
2025-01-16 10:30:00,181.65,181.9,181.65,181.85,4452.0,178.1612,178.4064,178.1612,178.3573,4452.0
2025-01-16 11:00:00,181.81,182.04,181.61,182.03,12447.0,178.3181,178.5437,178.1219,178.5339,12447.0
2025-01-16 11:30:00,182.1,182.35,181.84,182.15,8165.0,178.6025,178.8477,178.3475,178.6516,8165.0
2025-01-16 12:00:00,182.15,182.21,181.95,182.2,15678.0,178.6516,178.7104,178.4554,178.7006,15678.0
2025-01-16 12:30:00,182.12,182.23,182.01,182.1,2884.0,178.6221,178.73,178.5143,178.6025,2884.0
2025-01-16 13:00:00,182.04,182.07,181.75,181.75,11878.0,178.5437,178.5731,178.2592,178.2592,11878.0
2025-01-16 13:30:00,181.69,181.84,181.61,181.69,12298.0,178.2004,178.3475,178.1219,178.2004,12298.0
2025-01-16 14:00:00,181.81,182.01,181.57,181.86,18533.0,178.3181,178.5143,178.0827,178.3671,18533.0
2025-01-16 14:30:00,181.72,182.16,181.7,182.06,8103.0,178.2298,178.6614,178.2102,178.5633,8103.0
2025-01-16 15:00:00,182.03,182.07,181.65,181.72,11277.0,178.5339,178.5731,178.1612,178.2298,11277.0
2025-01-16 15:30:00,181.72,181.79,181.25,181.47,52275.0,178.2298,178.2985,177.7689,177.9846,52275.0
2025-01-17 09:30:00,180.26,180.5,179.71,180.15,29029.0,176.7979,177.0333,176.2584,176.69,29029.0
2025-01-17 10:00:00,180.05,180.91,180.02,180.9,18111.0,176.5919,177.4354,176.5625,177.4256,18111.0
2025-01-17 10:30:00,180.89,181.3,180.78,181.3,21390.0,177.4158,177.8179,177.3079,177.8179,21390.0
2025-01-17 11:00:00,181.29,181.33,180.92,181.29,6241.0,177.8081,177.8473,177.4452,177.8081,6241.0
2025-01-17 11:30:00,181.31,181.39,180.9,180.91,18496.0,177.8277,177.9062,177.4256,177.4354,18496.0
2025-01-17 12:00:00,180.94,181.11,180.85,181.08,10987.0,177.4648,177.6315,177.3765,177.6021,10987.0
2025-01-17 12:30:00,181.09,181.17,180.86,180.95,16283.0,177.6119,177.6904,177.3863,177.4746,16283.0
2025-01-17 13:00:00,180.84,181.06,180.77,181.06,4208.0,177.3667,177.5825,177.2981,177.5825,4208.0
2025-01-17 13:30:00,180.97,181.05,180.84,180.84,5681.0,177.4942,177.5727,177.3667,177.3667,5681.0
2025-01-17 14:00:00,180.93,181.1,180.75,180.75,20937.0,177.455,177.6217,177.2785,177.2785,20937.0
2025-01-17 14:30:00,180.72,180.87,180.5,180.6,16400.0,177.249,177.3961,177.0333,177.1313,16400.0
2025-01-17 15:00:00,180.59,180.68,180.37,180.62,12997.0,177.1215,177.2098,176.9058,177.151,12997.0
2025-01-17 15:30:00,180.62,180.9,180.61,180.84,41538.0,177.151,177.4256,177.1411,177.3667,41538.0
2025-01-21 09:30:00,184.46,185.24,184.46,184.75,30587.0,180.9172,181.6822,180.9172,181.2016,30587.0
2025-01-21 10:00:00,184.75,185.8,184.61,185.8,17885.0,181.2016,182.2315,181.0643,182.2315,17885.0
2025-01-21 10:30:00,185.77,185.95,185.38,185.82,11971.0,182.202,182.3786,181.8195,182.2511,11971.0
2025-01-21 11:00:00,185.81,186.06,185.57,186.04,9547.0,182.2413,182.4865,182.0059,182.4669,9547.0
2025-01-21 11:30:00,186.19,186.28,185.82,186.28,6033.0,182.614,182.7022,182.2511,182.7022,6033.0
2025-01-21 12:00:00,186.23,186.37,185.97,186.28,11822.0,182.6532,182.7905,182.3982,182.7022,11822.0
2025-01-21 12:30:00,186.42,186.66,186.19,186.62,11554.0,182.8396,183.0749,182.614,183.0357,11554.0
2025-01-21 13:00:00,186.64,186.79,186.39,186.62,10971.0,183.0553,183.2024,182.8101,183.0357,10971.0
2025-01-21 13:30:00,186.65,186.73,186.5,186.64,9633.0,183.0651,183.1436,182.918,183.0553,9633.0
2025-01-21 14:00:00,186.73,186.85,186.41,186.57,7807.0,183.1436,183.2613,182.8297,182.9867,7807.0
2025-01-21 14:30:00,186.56,186.62,186.3,186.47,5909.0,182.9769,183.0357,182.7219,182.8886,5909.0
2025-01-21 15:00:00,186.43,186.66,186.39,186.58,8837.0,182.8494,183.0749,182.8101,182.9965,8837.0
2025-01-21 15:30:00,186.54,186.89,186.41,186.89,23642.0,182.9572,183.3005,182.8297,183.3005,23642.0
2025-01-22 09:30:00,187.0,187.5,186.4,186.7,13686.0,183.4084,183.8988,182.8199,183.1142,13686.0
2025-01-22 10:00:00,186.47,186.76,186.39,186.67,18095.0,182.8886,183.173,182.8101,183.0848,18095.0
2025-01-22 10:30:00,186.66,186.92,186.58,186.58,13315.0,183.0749,183.33,182.9965,182.9965,13315.0
2025-01-22 11:00:00,186.54,186.77,186.42,186.76,6641.0,182.9572,183.1828,182.8396,183.173,6641.0
2025-01-22 11:30:00,186.76,187.3,186.76,187.18,7660.0,183.173,183.7027,183.173,183.585,7660.0
2025-01-22 12:00:00,187.25,187.28,186.79,186.81,3640.0,183.6536,183.683,183.2024,183.2221,3640.0
2025-01-22 12:30:00,186.8,186.84,186.71,186.78,3373.0,183.2123,183.2515,183.124,183.1926,3373.0
2025-01-22 13:00:00,186.84,187.11,186.68,186.99,7183.0,183.2515,183.5163,183.0946,183.3986,7183.0
2025-01-22 13:30:00,186.93,187.21,186.92,187.04,2691.0,183.3398,183.6144,183.33,183.4476,2691.0
2025-01-22 14:00:00,186.96,187.03,186.8,186.98,3262.0,183.3692,183.4378,183.2123,183.3888,3262.0
2025-01-22 14:30:00,186.89,187.07,186.82,187.0,5755.0,183.3005,183.4771,183.2319,183.4084,5755.0
2025-01-22 15:00:00,186.91,186.96,186.8,186.81,4466.0,183.3201,183.3692,183.2123,183.2221,4466.0
2025-01-22 15:30:00,186.78,186.82,186.48,186.58,27702.0,183.1926,183.2319,182.8984,182.9965,27702.0
2025-01-23 09:30:00,186.01,186.2,185.31,185.66,11884.0,182.4374,182.6238,181.7509,182.0942,11884.0
2025-01-23 10:00:00,185.65,185.65,185.05,185.05,6026.0,182.0843,182.0843,181.4959,181.4959,6026.0
2025-01-23 10:30:00,185.06,185.64,185.05,185.5,5183.0,181.5057,182.0745,181.4959,181.9372,5183.0
2025-01-23 11:00:00,185.43,186.16,185.38,186.16,7900.0,181.8686,182.5845,181.8195,182.5845,7900.0
2025-01-23 11:30:00,186.17,186.33,186.01,186.13,7699.0,182.5944,182.7513,182.4374,182.5551,7699.0
2025-01-23 12:00:00,185.98,186.26,185.91,186.18,4474.0,182.408,182.6826,182.3393,182.6042,4474.0
2025-01-23 12:30:00,186.18,186.4,186.01,186.3,6486.0,182.6042,182.8199,182.4374,182.7219,6486.0
2025-01-23 13:00:00,186.24,186.6,186.24,186.57,4577.0,182.663,183.0161,182.663,182.9867,4577.0
2025-01-23 13:30:00,186.6,186.7,186.5,186.67,6531.0,183.0161,183.1142,182.918,183.0848,6531.0
2025-01-23 14:00:00,186.65,186.66,186.35,186.52,8285.0,183.0651,183.0749,182.7709,182.9376,8285.0
2025-01-23 14:30:00,186.51,186.61,186.42,186.5,3847.0,182.9278,183.0259,182.8396,182.918,3847.0
2025-01-23 15:00:00,186.41,186.59,186.36,186.42,9387.0,182.8297,183.0063,182.7807,182.8396,9387.0
2025-01-23 15:30:00,186.37,186.5,186.23,186.29,30939.0,182.7905,182.918,182.6532,182.7121,30939.0
2025-01-24 09:30:00,185.98,186.23,185.4,186.07,19983.0,182.408,182.6532,181.8391,182.4963,19983.0
2025-01-24 10:00:00,186.05,186.67,185.91,186.37,4592.0,182.4767,183.0848,182.3393,182.7905,4592.0
2025-01-24 10:30:00,186.54,186.78,186.41,186.59,5397.0,182.9572,183.1926,182.8297,183.0063,5397.0
2025-01-24 11:00:00,186.74,186.85,186.7,186.81,3053.0,183.1534,183.2613,183.1142,183.2221,3053.0
2025-01-24 11:30:00,186.79,187.08,186.75,186.94,6060.0,183.2024,183.4869,183.1632,183.3496,6060.0
2025-01-24 12:00:00,186.9,187.32,186.85,187.1,9520.0,183.3103,183.7223,183.2613,183.5065,9520.0
2025-01-24 12:30:00,187.16,187.35,186.9,187.03,4633.0,183.5653,183.7517,183.3103,183.4378,4633.0
2025-01-24 13:00:00,187.12,187.16,186.93,187.15,5296.0,183.5261,183.5653,183.3398,183.5555,5296.0
2025-01-24 13:30:00,187.15,187.28,186.93,186.94,12984.0,183.5555,183.683,183.3398,183.3496,12984.0
2025-01-24 14:00:00,186.93,187.45,186.87,187.43,8818.0,183.3398,183.8498,183.2809,183.8302,8818.0
2025-01-24 14:30:00,187.43,187.46,187.1,187.25,12030.0,183.8302,183.8596,183.5065,183.6536,12030.0
2025-01-24 15:00:00,187.24,187.43,186.93,186.95,15304.0,183.6438,183.8302,183.3398,183.3594,15304.0
2025-01-24 15:30:00,186.97,186.99,186.54,186.62,31276.0,183.379,183.3986,182.9572,183.0357,31276.0
2025-01-27 09:30:00,186.64,186.99,186.48,186.8,14065.0,183.0553,183.3986,182.8984,183.2123,14065.0
2025-01-27 10:00:00,186.85,187.06,186.5,187.06,9078.0,183.2613,183.4673,182.918,183.4673,9078.0
2025-01-27 10:30:00,186.94,187.02,186.75,186.76,5599.0,183.3496,183.428,183.1632,183.173,5599.0
2025-01-27 11:00:00,186.81,186.82,186.1,186.1,9391.0,183.2221,183.2319,182.5257,182.5257,9391.0
2025-01-27 11:30:00,186.28,186.51,186.1,186.24,3670.0,182.7022,182.9278,182.5257,182.663,3670.0
2025-01-27 12:00:00,186.16,186.5,186.16,186.5,3242.0,182.5845,182.918,182.5845,182.918,3242.0
2025-01-27 12:30:00,186.45,186.54,186.17,186.18,4755.0,182.869,182.9572,182.5944,182.6042,4755.0
2025-01-27 13:00:00,186.27,186.29,185.81,185.81,2232.0,182.6924,182.7121,182.2413,182.2413,2232.0
2025-01-27 13:30:00,185.92,186.55,185.91,186.5,5219.0,182.3492,182.9671,182.3393,182.918,5219.0
2025-01-27 14:00:00,186.49,186.63,186.18,186.63,15701.0,182.9082,183.0455,182.6042,183.0455,15701.0
2025-01-27 14:30:00,186.57,186.61,186.27,186.34,6129.0,182.9867,183.0259,182.6924,182.7611,6129.0
2025-01-27 15:00:00,186.45,186.55,186.3,186.5,12665.0,182.869,182.9671,182.7219,182.918,12665.0
2025-01-27 15:30:00,186.46,186.58,186.27,186.4,28817.0,182.8788,182.9965,182.6924,182.8199,28817.0
2025-01-28 09:30:00,186.15,186.4,184.96,185.15,19439.0,182.5747,182.8199,181.4076,181.5939,19439.0
2025-01-28 10:00:00,185.12,185.59,185.08,185.51,8950.0,181.5645,182.0255,181.5253,181.947,8950.0
2025-01-28 10:30:00,185.4,185.51,185.07,185.19,7920.0,181.8391,181.947,181.5155,181.6332,7920.0
2025-01-28 11:00:00,185.2,185.4,184.48,184.54,16325.0,181.643,181.8391,180.9368,180.9957,16325.0
2025-01-28 11:30:00,184.54,184.54,184.15,184.43,3621.0,180.9957,180.9957,180.6132,180.8878,3621.0
2025-01-28 12:00:00,184.44,184.8,184.44,184.78,3273.0,180.8976,181.2507,180.8976,181.2311,3273.0
2025-01-28 12:30:00,184.77,184.92,184.71,184.83,7849.0,181.2212,181.3684,181.1624,181.2801,7849.0
2025-01-28 13:00:00,184.79,185.36,184.76,185.27,6494.0,181.2409,181.7999,181.2114,181.7116,6494.0
2025-01-28 13:30:00,185.36,185.41,184.89,184.92,12104.0,181.7999,181.849,181.3389,181.3684,12104.0
2025-01-28 14:00:00,185.04,185.07,184.92,184.99,14030.0,181.4861,181.5155,181.3684,181.437,14030.0
2025-01-28 14:30:00,184.99,185.43,184.98,185.43,19263.0,181.437,181.8686,181.4272,181.8686,19263.0
2025-01-28 15:00:00,185.4,185.4,185.11,185.14,30935.0,181.8391,181.8391,181.5547,181.5841,30935.0
2025-01-28 15:30:00,185.11,185.4,184.83,185.35,51266.0,181.5547,181.8391,181.2801,181.7901,51266.0
2025-01-29 09:30:00,187.62,188.04,187.21,187.84,15634.0,184.0165,184.4284,183.6144,184.2323,15634.0
2025-01-29 10:00:00,187.85,187.99,187.31,187.34,9350.0,184.2421,184.3794,183.7125,183.7419,9350.0
2025-01-29 10:30:00,187.41,187.7,187.1,187.16,2419.0,183.8105,184.095,183.5065,183.5653,2419.0
2025-01-29 11:00:00,187.24,187.27,187.04,187.21,17536.0,183.6438,183.6732,183.4476,183.6144,17536.0
2025-01-29 11:30:00,187.0,187.22,186.86,186.98,4129.0,183.4084,183.6242,183.2711,183.3888,4129.0
2025-01-29 12:00:00,186.99,187.55,186.99,187.45,6673.0,183.3986,183.9479,183.3986,183.8498,6673.0
2025-01-29 12:30:00,187.59,187.59,187.18,187.18,1706.0,183.9871,183.9871,183.585,183.585,1706.0
2025-01-29 13:00:00,187.31,187.31,186.66,187.28,5197.0,183.7125,183.7125,183.0749,183.683,5197.0
2025-01-29 13:30:00,187.32,187.32,186.99,187.15,5540.0,183.7223,183.7223,183.3986,183.5555,5540.0
2025-01-29 14:00:00,186.5,186.88,186.48,186.88,9296.0,182.918,183.2907,182.8984,183.2907,9296.0
2025-01-29 14:30:00,186.78,187.5,186.76,187.32,7758.0,183.1926,183.8988,183.173,183.7223,7758.0
2025-01-29 15:00:00,187.09,187.46,186.78,187.26,9925.0,183.4967,183.8596,183.1926,183.6634,9925.0
2025-01-29 15:30:00,187.25,187.49,186.96,187.18,15978.0,183.6536,183.889,183.3692,183.585,15978.0
2025-01-30 09:30:00,190.94,191.09,190.38,190.48,23503.0,187.2727,187.4199,186.7235,186.8216,23503.0
2025-01-30 10:00:00,190.47,190.97,190.24,190.8,15401.0,186.8118,187.3022,186.5862,187.1354,15401.0
2025-01-30 10:30:00,190.8,190.93,190.2,190.2,19489.0,187.1354,187.2629,186.547,186.547,19489.0
2025-01-30 11:00:00,190.25,190.26,189.76,190.22,9718.0,186.596,186.6058,186.1154,186.5666,9718.0
2025-01-30 11:30:00,190.23,190.63,190.13,190.63,9514.0,186.5764,186.9687,186.4783,186.9687,9514.0
2025-01-30 12:00:00,190.56,190.66,190.36,190.5,5699.0,186.9,186.9981,186.7039,186.8412,5699.0
2025-01-30 12:30:00,190.66,190.9,190.45,190.86,9777.0,186.9981,187.2335,186.7922,187.1943,9777.0
2025-01-30 13:00:00,190.91,190.96,190.82,190.9,19597.0,187.2433,187.2924,187.155,187.2335,19597.0
2025-01-30 13:30:00,190.9,191.22,190.87,191.12,8998.0,187.2335,187.5474,187.2041,187.4493,8998.0
2025-01-30 14:00:00,191.15,191.28,191.12,191.13,7995.0,187.4787,187.6062,187.4493,187.4591,7995.0
2025-01-30 14:30:00,191.23,191.39,191.12,191.3,6240.0,187.5572,187.7141,187.4493,187.6258,6240.0
2025-01-30 15:00:00,191.27,191.68,191.27,191.68,13687.0,187.5964,187.9985,187.5964,187.9985,13687.0
2025-01-30 15:30:00,191.57,191.72,190.04,190.9,63015.0,187.8906,188.0378,186.39,187.2335,63015.0
2025-01-31 09:30:00,191.5,191.84,191.3,191.51,11562.0,187.822,188.1555,187.6258,187.8318,11562.0
2025-01-31 10:00:00,191.52,191.52,190.7,191.02,18661.0,187.8416,187.8416,187.0374,187.3512,18661.0
2025-01-31 10:30:00,191.06,191.15,190.72,190.87,6136.0,187.3904,187.4787,187.057,187.2041,6136.0
2025-01-31 11:00:00,190.84,190.97,190.7,190.97,4722.0,187.1747,187.3022,187.0374,187.3022,4722.0
2025-01-31 11:30:00,190.97,191.12,190.93,191.12,3842.0,187.3022,187.4493,187.2629,187.4493,3842.0
2025-01-31 12:00:00,191.16,191.7,190.97,191.66,10128.0,187.4885,188.0181,187.3022,187.9789,10128.0
2025-01-31 12:30:00,191.71,191.82,191.42,191.56,8603.0,188.028,188.1358,187.7435,187.8808,8603.0
2025-01-31 13:00:00,191.46,191.46,189.8,190.14,26453.0,187.7828,187.7828,186.1546,186.4881,26453.0
2025-01-31 13:30:00,189.81,190.05,189.3,189.57,33161.0,186.1644,186.3998,185.6642,185.9291,33161.0
2025-01-31 14:00:00,189.42,189.76,189.38,189.74,29893.0,185.7819,186.1154,185.7427,186.0958,29893.0
2025-01-31 14:30:00,189.75,189.89,188.68,189.12,18292.0,186.1056,186.2429,185.0561,185.4877,18292.0
2025-01-31 15:00:00,189.07,189.15,188.29,188.33,10828.0,185.4387,185.5171,184.6736,184.7129,10828.0
2025-01-31 15:30:00,188.51,189.61,188.43,188.88,43739.0,184.8894,185.9683,184.8109,185.2523,43739.0
2025-02-03 09:30:00,182.79,183.02,181.4,181.4,52390.0,179.2793,179.5049,177.916,177.916,52390.0
2025-02-03 10:00:00,181.26,185.25,181.13,185.09,67504.0,177.7787,181.692,177.6512,181.5351,67504.0
2025-02-03 10:30:00,185.42,185.77,184.54,185.72,14811.0,181.8588,182.202,180.9957,182.153,14811.0
2025-02-03 11:00:00,185.58,185.86,184.69,184.8,7995.0,182.0157,182.2903,181.1428,181.2507,7995.0
2025-02-03 11:30:00,184.81,185.26,184.66,184.75,7044.0,181.2605,181.7018,181.1134,181.2016,7044.0
2025-02-03 12:00:00,184.74,184.76,184.14,184.53,10247.0,181.1918,181.2114,180.6033,180.9859,10247.0
2025-02-03 12:30:00,184.5,184.57,184.01,184.03,5893.0,180.9564,181.0251,180.4758,180.4955,5893.0
2025-02-03 13:00:00,183.89,184.2,183.64,183.78,6749.0,180.3581,180.6622,180.1129,180.2503,6749.0
2025-02-03 13:30:00,183.88,184.15,183.72,184.15,4850.0,180.3483,180.6132,180.1914,180.6132,4850.0
2025-02-03 14:00:00,184.16,184.63,184.04,184.34,5667.0,180.623,181.0839,180.5053,180.7995,5667.0
2025-02-03 14:30:00,184.27,184.31,184.03,184.18,6314.0,180.7308,180.7701,180.4955,180.6426,6314.0
2025-02-03 15:00:00,184.16,184.3,183.86,183.99,6504.0,180.623,180.7603,180.3287,180.4562,6504.0
2025-02-03 15:30:00,183.91,184.24,183.78,183.86,30904.0,180.3778,180.7014,180.2503,180.3287,30904.0
2025-02-04 09:30:00,186.57,186.9,186.01,186.6,15501.0,182.9867,183.3103,182.4374,183.0161,15501.0
2025-02-04 10:00:00,186.85,187.3,186.59,186.59,9923.0,183.2613,183.7027,183.0063,183.0063,9923.0
2025-02-04 10:30:00,186.74,186.95,186.22,186.22,14256.0,183.1534,183.3594,182.6434,182.6434,14256.0
2025-02-04 11:00:00,186.46,186.92,186.46,186.86,13274.0,182.8788,183.33,182.8788,183.2711,13274.0
2025-02-04 11:30:00,186.89,186.89,186.37,186.44,8024.0,183.3005,183.3005,182.7905,182.8592,8024.0
2025-02-04 12:00:00,186.58,186.62,185.87,185.87,13493.0,182.9965,183.0357,182.3001,182.3001,13493.0
2025-02-04 12:30:00,185.89,186.41,185.8,186.33,10888.0,182.3197,182.8297,182.2315,182.7513,10888.0
2025-02-04 13:00:00,186.44,186.63,186.27,186.56,11803.0,182.8592,183.0455,182.6924,182.9769,11803.0
2025-02-04 13:30:00,186.59,186.59,186.25,186.28,12011.0,183.0063,183.0063,182.6728,182.7022,12011.0
2025-02-04 14:00:00,186.4,186.63,186.37,186.55,5990.0,182.8199,183.0455,182.7905,182.9671,5990.0
2025-02-04 14:30:00,186.61,186.82,186.43,186.76,12101.0,183.0259,183.2319,182.8494,183.173,12101.0
2025-02-04 15:00:00,186.75,186.91,186.66,186.82,16839.0,183.1632,183.3201,183.0749,183.2319,16839.0
2025-02-04 15:30:00,186.87,187.34,186.8,187.23,49368.0,183.2809,183.7419,183.2123,183.634,49368.0
2025-02-05 09:30:00,194.14,194.59,192.4,193.33,35179.0,190.4113,190.8526,188.7047,189.6168,35179.0
2025-02-05 10:00:00,193.74,194.88,193.43,194.71,30496.0,190.019,191.1371,189.7149,190.9703,30496.0
2025-02-05 10:30:00,194.83,195.33,194.6,194.96,16951.0,191.088,191.5784,190.8624,191.2155,16951.0
2025-02-05 11:00:00,195.12,195.26,194.6,195.26,9417.0,191.3725,191.5098,190.8624,191.5098,9417.0
2025-02-05 11:30:00,195.22,195.22,194.6,194.73,16865.0,191.4705,191.4705,190.8624,190.9899,16865.0
2025-02-05 12:00:00,194.65,195.22,194.28,195.13,26130.0,190.9115,191.4705,190.5486,191.3823,26130.0
2025-02-05 12:30:00,195.11,195.28,194.64,195.03,10371.0,191.3627,191.5294,190.9017,191.2842,10371.0
2025-02-05 13:00:00,195.0,195.08,194.51,194.77,12666.0,191.2548,191.3332,190.7742,191.0292,12666.0
2025-02-05 13:30:00,194.82,195.92,194.73,195.37,22607.0,191.0782,192.1571,190.9899,191.6177,22607.0
2025-02-05 14:00:00,195.42,196.62,195.42,196.29,19272.0,191.6667,192.8436,191.6667,192.52,19272.0
2025-02-05 14:30:00,196.3,196.56,196.06,196.28,23840.0,192.5298,192.7848,192.2944,192.5102,23840.0
2025-02-05 15:00:00,196.21,196.43,196.04,196.19,23220.0,192.4415,192.6573,192.2748,192.4219,23220.0
2025-02-05 15:30:00,196.11,196.17,195.35,195.35,54322.0,192.3434,192.4023,191.598,191.598,54322.0
2025-02-06 09:30:00,191.25,191.25,189.66,190.18,43297.0,187.5768,187.5768,186.0173,186.5273,43297.0
2025-02-06 10:00:00,190.14,191.28,190.12,190.91,24752.0,186.4881,187.6062,186.4685,187.2433,24752.0
2025-02-06 10:30:00,190.9,191.22,190.79,191.13,10837.0,187.2335,187.5474,187.1256,187.4591,10837.0
2025-02-06 11:00:00,191.15,191.6,191.06,191.3,9147.0,187.4787,187.9201,187.3904,187.6258,9147.0
2025-02-06 11:30:00,191.48,191.49,190.76,190.9,3920.0,187.8024,187.8122,187.0962,187.2335,3920.0
2025-02-06 12:00:00,190.9,191.17,190.74,191.04,4850.0,187.2335,187.4983,187.0766,187.3708,4850.0
2025-02-06 12:30:00,191.04,191.12,190.85,190.86,1117.0,187.3708,187.4493,187.1845,187.1943,1117.0
2025-02-06 13:00:00,190.97,190.97,190.55,190.61,5342.0,187.3022,187.3022,186.8902,186.9491,5342.0
2025-02-06 13:30:00,190.69,190.76,190.41,190.53,6122.0,187.0275,187.0962,186.7529,186.8706,6122.0
2025-02-06 14:00:00,190.51,190.66,190.18,190.28,5730.0,186.851,186.9981,186.5273,186.6254,5730.0
2025-02-06 14:30:00,190.08,190.37,190.04,190.06,14701.0,186.4293,186.7137,186.39,186.4096,14701.0
2025-02-06 15:00:00,190.12,190.24,190.02,190.17,7755.0,186.4685,186.5862,186.3704,186.5175,7755.0
2025-02-06 15:30:00,190.17,190.69,190.1,190.53,37598.0,186.5175,187.0275,186.4489,186.8706,37598.0
2025-02-07 09:30:00,187.14,187.7,186.8,187.5,30835.0,183.5457,184.095,183.2123,183.8988,30835.0
2025-02-07 10:00:00,187.26,187.26,186.56,186.7,20362.0,183.6634,183.6634,182.9769,183.1142,20362.0
2025-02-07 10:30:00,186.74,187.02,185.73,186.28,13637.0,183.1534,183.428,182.1628,182.7022,13637.0
2025-02-07 11:00:00,186.05,186.47,185.61,185.61,13809.0,182.4767,182.8886,182.0451,182.0451,13809.0
2025-02-07 11:30:00,185.83,186.08,185.4,185.44,5851.0,182.2609,182.5061,181.8391,181.8784,5851.0
2025-02-07 12:00:00,185.52,186.1,184.3,185.03,47527.0,181.9568,182.5257,180.7603,181.4763,47527.0
2025-02-07 12:30:00,185.02,185.37,184.69,184.87,11990.0,181.4664,181.8097,181.1428,181.3193,11990.0
2025-02-07 13:00:00,184.97,185.33,184.3,184.3,17545.0,181.4174,181.7705,180.7603,180.7603,17545.0
2025-02-07 13:30:00,184.36,184.38,183.35,183.41,20575.0,180.8191,180.8387,179.8285,179.8874,20575.0
2025-02-07 14:00:00,183.37,183.85,183.32,183.72,9656.0,179.8481,180.3189,179.7991,180.1914,9656.0
2025-02-07 14:30:00,183.62,184.42,183.62,184.19,7687.0,180.0933,180.878,180.0933,180.6524,7687.0
2025-02-07 15:00:00,184.27,184.28,183.88,183.88,8376.0,180.7308,180.7407,180.3483,180.3483,8376.0
2025-02-07 15:30:00,183.97,184.33,183.84,184.11,31499.0,180.4366,180.7897,180.3091,180.5739,31499.0
2025-02-10 09:30:00,185.96,186.05,185.39,185.71,10174.0,182.3884,182.4767,181.8293,182.1432,10174.0
2025-02-10 10:00:00,185.73,186.37,185.46,185.65,5646.0,182.1628,182.7905,181.898,182.0843,5646.0
2025-02-10 10:30:00,185.63,185.66,185.43,185.5,3366.0,182.0647,182.0942,181.8686,181.9372,3366.0
2025-02-10 11:00:00,185.53,185.59,185.18,185.23,3040.0,181.9666,182.0255,181.6234,181.6724,3040.0
2025-02-10 11:30:00,185.17,185.25,185.16,185.25,207.0,181.6136,181.692,181.6038,181.692,207.0
2025-02-10 12:00:00,185.29,185.33,185.11,185.26,4078.0,181.7313,181.7705,181.5547,181.7018,4078.0
2025-02-10 12:30:00,185.25,185.37,185.12,185.33,4810.0,181.692,181.8097,181.5645,181.7705,4810.0
2025-02-10 13:00:00,185.44,185.53,185.29,185.29,3478.0,181.8784,181.9666,181.7313,181.7313,3478.0
2025-02-10 13:30:00,185.25,185.37,185.1,185.28,5966.0,181.692,181.8097,181.5449,181.7214,5966.0
2025-02-10 14:00:00,185.3,185.47,185.29,185.43,4580.0,181.7411,181.9078,181.7313,181.8686,4580.0
2025-02-10 14:30:00,185.43,185.51,185.23,185.26,3070.0,181.8686,181.947,181.6724,181.7018,3070.0
2025-02-10 15:00:00,185.3,185.43,185.22,185.28,5106.0,181.7411,181.8686,181.6626,181.7214,5106.0
2025-02-10 15:30:00,185.28,185.29,184.78,185.09,18897.0,181.7214,181.7313,181.2311,181.5351,18897.0
2025-02-11 09:30:00,184.18,185.3,184.18,185.15,30970.0,180.6426,181.7411,180.6426,181.5939,30970.0
2025-02-11 10:00:00,185.14,185.5,185.03,185.3,9022.0,181.5841,181.9372,181.4763,181.7411,9022.0
2025-02-11 10:30:00,185.34,185.81,185.31,185.81,7047.0,181.7803,182.2413,181.7509,182.2413,7047.0
2025-02-11 11:00:00,185.68,186.06,185.68,185.91,11159.0,182.1138,182.4865,182.1138,182.3393,11159.0
2025-02-11 11:30:00,185.85,185.85,185.44,185.62,7888.0,182.2805,182.2805,181.8784,182.0549,7888.0
2025-02-11 12:00:00,185.52,185.86,185.48,185.77,12288.0,181.9568,182.2903,181.9176,182.202,12288.0
2025-02-11 12:30:00,185.81,185.85,185.56,185.58,2138.0,182.2413,182.2805,181.9961,182.0157,2138.0
2025-02-11 13:00:00,185.6,185.75,185.5,185.57,5157.0,182.0353,182.1824,181.9372,182.0059,5157.0
2025-02-11 13:30:00,185.61,185.86,185.55,185.58,5586.0,182.0451,182.2903,181.9863,182.0157,5586.0
2025-02-11 14:00:00,185.62,185.79,185.55,185.78,3371.0,182.0549,182.2217,181.9863,182.2118,3371.0
2025-02-11 14:30:00,185.8,186.26,185.8,186.0,8732.0,182.2315,182.6826,182.2315,182.4276,8732.0
2025-02-11 15:00:00,186.03,186.06,185.68,185.72,5907.0,182.457,182.4865,182.1138,182.153,5907.0
2025-02-11 15:30:00,185.72,185.89,185.56,185.89,13881.0,182.153,182.3197,181.9961,182.3197,13881.0
2025-02-12 09:30:00,181.95,182.25,181.52,181.97,19330.0,178.4554,178.7496,178.0337,178.475,19330.0
2025-02-12 10:00:00,181.98,182.47,181.63,182.33,7215.0,178.4848,178.9654,178.1416,178.8281,7215.0
2025-02-12 10:30:00,182.36,182.75,182.2,182.52,7992.0,178.8575,179.24,178.7006,179.0145,7992.0
2025-02-12 11:00:00,182.42,182.6,181.8,181.91,6729.0,178.9164,179.0929,178.3083,178.4162,6729.0
2025-02-12 11:30:00,181.91,182.63,181.85,182.54,9532.0,178.4162,179.1223,178.3573,179.0341,9532.0
2025-02-12 12:00:00,182.56,183.3,182.56,183.18,10305.0,179.0537,179.7795,179.0537,179.6618,10305.0
2025-02-12 12:30:00,183.21,183.51,182.99,183.41,4946.0,179.6912,179.9854,179.4754,179.8874,4946.0
2025-02-12 13:00:00,183.51,183.52,182.93,182.94,7994.0,179.9854,179.9953,179.4166,179.4264,7994.0
2025-02-12 13:30:00,183.01,183.13,182.77,182.93,4615.0,179.495,179.6127,179.2597,179.4166,4615.0
2025-02-12 14:00:00,182.94,183.01,182.58,182.85,6959.0,179.4264,179.495,179.0733,179.3381,6959.0
2025-02-12 14:30:00,182.9,183.04,182.84,182.96,4788.0,179.3872,179.5245,179.3283,179.446,4788.0
2025-02-12 15:00:00,183.02,183.11,182.81,182.81,7608.0,179.5049,179.5931,179.2989,179.2989,7608.0
2025-02-12 15:30:00,182.8,182.98,182.57,182.71,25313.0,179.2891,179.4656,179.0635,179.2008,25313.0
2025-02-13 09:30:00,183.85,184.8,183.46,184.37,12244.0,180.3189,181.2507,179.9364,180.8289,12244.0
2025-02-13 10:00:00,184.76,185.14,184.62,185.07,5315.0,181.2114,181.5841,181.0741,181.5155,5315.0
2025-02-13 10:30:00,184.9,185.15,184.67,184.67,4512.0,181.3487,181.5939,181.1232,181.1232,4512.0
2025-02-13 11:00:00,184.67,184.8,184.42,184.42,3719.0,181.1232,181.2507,180.878,180.878,3719.0
2025-02-13 11:30:00,184.53,184.62,184.1,184.12,3216.0,180.9859,181.0741,180.5641,180.5837,3216.0
2025-02-13 12:00:00,184.22,184.7,184.22,184.68,3103.0,180.6818,181.1526,180.6818,181.133,3103.0
2025-02-13 12:30:00,184.67,184.91,184.45,184.46,4507.0,181.1232,181.3586,180.9074,180.9172,4507.0
2025-02-13 13:00:00,184.42,184.61,184.11,184.42,5282.0,180.878,181.0643,180.5739,180.878,5282.0
2025-02-13 13:30:00,184.4,184.53,183.8,184.17,8955.0,180.8584,180.9859,180.2699,180.6328,8955.0
2025-02-13 14:00:00,184.13,184.79,184.1,184.59,6591.0,180.5935,181.2409,180.5641,181.0447,6591.0
2025-02-13 14:30:00,184.58,184.64,184.16,184.17,4365.0,181.0349,181.0937,180.623,180.6328,4365.0
2025-02-13 15:00:00,184.13,184.3,184.04,184.17,10572.0,180.5935,180.7603,180.5053,180.6328,10572.0
2025-02-13 15:30:00,184.05,184.11,183.88,184.02,17188.0,180.5151,180.5739,180.3483,180.4856,17188.0
2025-02-14 09:30:00,185.0,185.74,184.8,185.43,24538.0,181.4468,182.1726,181.2507,181.8686,24538.0
2025-02-14 10:00:00,185.27,185.52,184.58,184.59,4539.0,181.7116,181.9568,181.0349,181.0447,4539.0
2025-02-14 10:30:00,184.65,184.73,184.13,184.31,8136.0,181.1035,181.182,180.5935,180.7701,8136.0
2025-02-14 11:00:00,184.52,184.53,184.09,184.38,8223.0,180.976,180.9859,180.5543,180.8387,8223.0
2025-02-14 11:30:00,184.38,184.49,183.45,183.67,28569.0,180.8387,180.9466,179.9266,180.1424,28569.0
2025-02-14 12:00:00,183.77,184.03,183.53,183.85,8563.0,180.2405,180.4955,180.0051,180.3189,8563.0
2025-02-14 12:30:00,183.75,183.93,183.66,183.93,3498.0,180.2208,180.3974,180.1326,180.3974,3498.0
2025-02-14 13:00:00,183.96,184.02,183.81,183.82,4396.0,180.4268,180.4856,180.2797,180.2895,4396.0
2025-02-14 13:30:00,183.82,184.04,183.82,183.95,5184.0,180.2895,180.5053,180.2895,180.417,5184.0
2025-02-14 14:00:00,183.89,184.22,183.89,184.18,9270.0,180.3581,180.6818,180.3581,180.6426,9270.0
2025-02-14 14:30:00,184.08,184.32,184.08,184.2,3240.0,180.5445,180.7799,180.5445,180.6622,3240.0
2025-02-14 15:00:00,184.2,184.38,184.1,184.11,7363.0,180.6622,180.8387,180.5641,180.5739,7363.0
2025-02-14 15:30:00,184.07,184.23,183.86,184.22,22047.0,180.5347,180.6916,180.3287,180.6818,22047.0
2025-02-18 09:30:00,184.47,184.72,183.82,184.19,13222.0,180.927,181.1722,180.2895,180.6524,13222.0
2025-02-18 10:00:00,184.2,184.34,183.95,184.3,6201.0,180.6622,180.7995,180.417,180.7603,6201.0
2025-02-18 10:30:00,184.3,184.72,184.29,184.68,8462.0,180.7603,181.1722,180.7505,181.133,8462.0
2025-02-18 11:00:00,184.64,184.64,184.33,184.39,5559.0,181.0937,181.0937,180.7897,180.8485,5559.0
2025-02-18 11:30:00,184.37,184.37,184.13,184.31,4535.0,180.8289,180.8289,180.5935,180.7701,4535.0
2025-02-18 12:00:00,184.17,184.33,184.12,184.15,9019.0,180.6328,180.7897,180.5837,180.6132,9019.0
2025-02-18 12:30:00,184.18,184.18,183.9,184.0,6066.0,180.6426,180.6426,180.368,180.466,6066.0
2025-02-18 13:00:00,183.96,184.11,183.84,183.99,4181.0,180.4268,180.5739,180.3091,180.4562,4181.0
2025-02-18 13:30:00,183.97,184.01,183.82,183.99,2756.0,180.4366,180.4758,180.2895,180.4562,2756.0
2025-02-18 14:00:00,184.02,184.11,183.75,183.83,5911.0,180.4856,180.5739,180.2208,180.2993,5911.0
2025-02-18 14:30:00,183.81,184.0,183.79,183.95,4568.0,180.2797,180.466,180.2601,180.417,4568.0
2025-02-18 15:00:00,183.94,183.97,183.72,183.83,6257.0,180.4072,180.4366,180.1914,180.2993,6257.0
2025-02-18 15:30:00,183.83,184.22,183.76,184.22,22049.0,180.2993,180.6818,180.2306,180.6818,22049.0
2025-02-19 09:30:00,181.3,181.31,180.37,180.44,21423.0,177.8179,177.8277,176.9058,176.9744,21423.0
2025-02-19 10:00:00,180.43,181.0,180.37,180.8,10073.0,176.9646,177.5237,176.9058,177.3275,10073.0
2025-02-19 10:30:00,180.92,181.15,180.38,180.52,8527.0,177.4452,177.6708,176.9156,177.0529,8527.0
2025-02-19 11:00:00,180.56,180.68,180.36,180.45,5381.0,177.0921,177.2098,176.8959,176.9842,5381.0
2025-02-19 11:30:00,180.44,180.48,180.2,180.27,11775.0,176.9744,177.0136,176.739,176.8077,11775.0
2025-02-19 12:00:00,180.23,180.55,179.92,179.97,22273.0,176.7684,177.0823,176.4644,176.5134,22273.0
2025-02-19 12:30:00,180.0,180.01,179.71,179.81,10756.0,176.5429,176.5527,176.2584,176.3565,10756.0
2025-02-19 13:00:00,179.88,180.0,179.59,179.85,5642.0,176.4252,176.5429,176.1407,176.3957,5642.0
2025-02-19 13:30:00,180.0,180.03,179.87,179.87,5129.0,176.5429,176.5723,176.4154,176.4154,5129.0
2025-02-19 14:00:00,179.8,180.4,179.7,180.31,6815.0,176.3467,176.9352,176.2486,176.8469,6815.0
2025-02-19 14:30:00,180.32,180.32,179.99,180.12,7915.0,176.8567,176.8567,176.5331,176.6606,7915.0
2025-02-19 15:00:00,180.16,180.16,179.86,179.92,8781.0,176.6998,176.6998,176.4055,176.4644,8781.0
2025-02-19 15:30:00,179.94,180.25,179.94,180.2,27605.0,176.484,176.7881,176.484,176.739,27605.0
2025-02-20 09:30:00,180.5,180.7,180.03,180.03,17840.0,177.0333,177.2294,176.5723,176.5723,17840.0
2025-02-20 10:00:00,180.0,180.25,179.77,180.06,7033.0,176.5429,176.7881,176.3173,176.6017,7033.0
2025-02-20 10:30:00,180.13,180.13,179.45,179.69,6042.0,176.6704,176.6704,176.0034,176.2388,6042.0
2025-02-20 11:00:00,179.47,179.81,179.38,179.58,3393.0,176.023,176.3565,175.9348,176.1309,3393.0
2025-02-20 11:30:00,179.77,179.89,179.61,179.89,2336.0,176.3173,176.435,176.1603,176.435,2336.0
2025-02-20 12:00:00,179.89,180.4,179.85,180.25,2715.0,176.435,176.9352,176.3957,176.7881,2715.0
2025-02-20 12:30:00,180.34,180.41,180.11,180.16,2272.0,176.8763,176.945,176.6507,176.6998,2272.0
2025-02-20 13:00:00,180.07,180.07,179.8,179.92,5443.0,176.6115,176.6115,176.3467,176.4644,5443.0
2025-02-20 13:30:00,179.96,180.42,179.96,180.35,4469.0,176.5036,176.9548,176.5036,176.8861,4469.0
2025-02-20 14:00:00,180.3,180.72,180.3,180.55,4428.0,176.8371,177.249,176.8371,177.0823,4428.0
2025-02-20 14:30:00,180.59,180.67,180.45,180.65,2748.0,177.1215,177.2,176.9842,177.1804,2748.0
2025-02-20 15:00:00,180.59,180.59,180.38,180.54,4913.0,177.1215,177.1215,176.9156,177.0725,4913.0
2025-02-20 15:30:00,180.52,180.79,180.43,180.68,9390.0,177.0529,177.3177,176.9646,177.2098,9390.0
2025-02-21 09:30:00,180.17,180.17,179.5,179.64,13314.0,176.7096,176.7096,176.0525,176.1898,13314.0
2025-02-21 10:00:00,179.51,179.56,178.74,178.78,12149.0,176.0623,176.1113,175.3071,175.3463,12149.0
2025-02-21 10:30:00,178.74,178.81,178.23,178.59,31051.0,175.3071,175.3757,174.8069,175.1599,31051.0
2025-02-21 11:00:00,178.55,178.84,178.35,178.72,20091.0,175.1207,175.4051,174.9245,175.2874,20091.0
2025-02-21 11:30:00,178.69,178.93,178.6,178.77,13658.0,175.258,175.4934,175.1697,175.3365,13658.0
2025-02-21 12:00:00,178.77,178.92,178.49,178.62,8081.0,175.3365,175.4836,175.0619,175.1894,8081.0
2025-02-21 12:30:00,178.67,179.4,178.48,179.07,64252.0,175.2384,175.9544,175.0521,175.6307,64252.0
2025-02-21 13:00:00,179.03,179.04,178.2,178.2,13293.0,175.5915,175.6013,174.7774,174.7774,13293.0
2025-02-21 13:30:00,178.11,178.2,177.58,177.66,17042.0,174.6892,174.7774,174.1693,174.2478,17042.0
2025-02-21 14:00:00,177.67,177.73,177.0,177.07,21852.0,174.2576,174.3165,173.6005,173.6691,21852.0
2025-02-21 14:30:00,177.11,177.37,176.94,177.21,13935.0,173.7084,173.9634,173.5416,173.8064,13935.0
2025-02-21 15:00:00,177.18,177.42,177.13,177.19,26095.0,173.777,174.0124,173.728,173.7868,26095.0
2025-02-21 15:30:00,177.27,177.55,177.05,177.05,33817.0,173.8653,174.1399,173.6495,173.6495,33817.0
2025-02-24 09:30:00,177.57,177.6,176.77,176.96,15574.0,174.1595,174.189,173.3749,173.5612,15574.0
2025-02-24 10:00:00,176.69,176.92,176.2,176.41,19159.0,173.2964,173.522,172.8158,173.0218,19159.0
2025-02-24 10:30:00,176.37,176.5,176.0,176.17,11310.0,172.9826,173.1101,172.6197,172.7864,11310.0
2025-02-24 11:00:00,176.17,176.75,176.17,176.69,6336.0,172.7864,173.3553,172.7864,173.2964,6336.0
2025-02-24 11:30:00,176.8,177.19,176.76,176.8,7873.0,173.4043,173.7868,173.3651,173.4043,7873.0
2025-02-24 12:00:00,176.78,177.45,176.73,177.37,10150.0,173.3847,174.0418,173.3357,173.9634,10150.0
2025-02-24 12:30:00,177.44,177.63,177.31,177.59,4887.0,174.032,174.2184,173.9045,174.1791,4887.0
2025-02-24 13:00:00,177.29,177.73,177.29,177.62,3427.0,173.8849,174.3165,173.8849,174.2086,3427.0
2025-02-24 13:30:00,177.68,177.77,177.5,177.54,5131.0,174.2674,174.3557,174.0909,174.1301,5131.0
2025-02-24 14:00:00,177.57,177.8,177.52,177.52,12227.0,174.1595,174.3851,174.1105,174.1105,12227.0
2025-02-24 14:30:00,177.53,177.66,177.4,177.42,4505.0,174.1203,174.2478,173.9928,174.0124,4505.0
2025-02-24 15:00:00,177.4,177.44,177.23,177.23,5698.0,173.9928,174.032,173.8261,173.8261,5698.0
2025-02-24 15:30:00,177.31,177.47,176.62,176.62,12709.0,173.9045,174.0615,173.2278,173.2278,12709.0
2025-02-25 09:30:00,180.7,180.93,180.0,180.16,38733.0,177.2294,177.455,176.5429,176.6998,38733.0
2025-02-25 10:00:00,180.05,180.05,178.57,178.58,8200.0,176.5919,176.5919,175.1403,175.1501,8200.0
2025-02-25 10:30:00,178.56,179.35,178.13,178.84,7370.0,175.1305,175.9053,174.7088,175.4051,7370.0
2025-02-25 11:00:00,178.72,179.06,178.46,178.6,8084.0,175.2874,175.6209,175.0324,175.1697,8084.0
2025-02-25 11:30:00,178.51,179.21,178.33,178.96,2614.0,175.0815,175.768,174.9049,175.5228,2614.0
2025-02-25 12:00:00,178.84,178.92,178.44,178.57,5002.0,175.4051,175.4836,175.0128,175.1403,5002.0
2025-02-25 12:30:00,178.91,179.15,178.65,179.01,2470.0,175.4738,175.7092,175.2188,175.5719,2470.0
2025-02-25 13:00:00,179.48,179.77,179.33,179.35,4023.0,176.0328,176.3173,175.8857,175.9053,4023.0
2025-02-25 13:30:00,179.35,179.87,179.22,179.64,4155.0,175.9053,176.4154,175.7778,176.1898,4155.0
2025-02-25 14:00:00,179.51,179.64,179.06,179.06,6591.0,176.0623,176.1898,175.6209,175.6209,6591.0
2025-02-25 14:30:00,179.13,179.8,179.12,179.62,2918.0,175.6896,176.3467,175.6798,176.1702,2918.0
2025-02-25 15:00:00,179.78,180.17,179.68,179.91,7683.0,176.3271,176.7096,176.229,176.4546,7683.0
2025-02-25 15:30:00,179.78,179.83,179.44,179.55,20748.0,176.3271,176.3761,175.9936,176.1015,20748.0
2025-02-26 09:30:00,181.69,182.3,181.41,182.0,17242.0,178.2004,178.7987,177.9258,178.5044,17242.0
2025-02-26 10:00:00,182.02,182.49,182.02,182.24,5592.0,178.5241,178.985,178.5241,178.7398,5592.0
2025-02-26 10:30:00,182.34,182.63,182.28,182.52,3551.0,178.8379,179.1223,178.7791,179.0145,3551.0
2025-02-26 11:00:00,182.67,182.87,182.66,182.84,3016.0,179.1616,179.3577,179.1518,179.3283,3016.0
2025-02-26 11:30:00,182.82,183.06,182.53,182.62,9326.0,179.3087,179.5441,179.0243,179.1125,9326.0
2025-02-26 12:00:00,182.54,182.85,182.43,182.66,3432.0,179.0341,179.3381,178.9262,179.1518,3432.0
2025-02-26 12:30:00,182.87,182.87,181.86,181.97,7179.0,179.3577,179.3577,178.3671,178.475,7179.0
2025-02-26 13:00:00,181.95,182.15,181.67,181.74,5703.0,178.4554,178.6516,178.1808,178.2494,5703.0
2025-02-26 13:30:00,181.72,182.07,181.42,181.52,5227.0,178.2298,178.5731,177.9356,178.0337,5227.0
2025-02-26 14:00:00,181.44,181.73,181.24,181.51,4265.0,177.9552,178.2396,177.759,178.0239,4265.0
2025-02-26 14:30:00,181.48,181.93,181.43,181.58,5006.0,177.9944,178.4358,177.9454,178.0925,5006.0
2025-02-26 15:00:00,181.5,181.67,181.44,181.47,5756.0,178.014,178.1808,177.9552,177.9846,5756.0
2025-02-26 15:30:00,181.47,181.73,181.16,181.17,14679.0,177.9846,178.2396,177.6806,177.6904,14679.0
2025-02-27 09:30:00,185.01,185.7,184.46,184.46,29856.0,181.4566,182.1334,180.9172,180.9172,29856.0
2025-02-27 10:00:00,184.03,184.64,183.72,184.48,16075.0,180.4955,181.0937,180.1914,180.9368,16075.0
2025-02-27 10:30:00,184.46,184.51,183.62,183.71,9480.0,180.9172,180.9662,180.0933,180.1816,9480.0
2025-02-27 11:00:00,183.83,184.05,183.52,183.71,12356.0,180.2993,180.5151,179.9953,180.1816,12356.0
2025-02-27 11:30:00,183.85,184.34,183.78,183.78,7092.0,180.3189,180.7995,180.2503,180.2503,7092.0
2025-02-27 12:00:00,183.89,184.05,183.58,183.84,5023.0,180.3581,180.5151,180.0541,180.3091,5023.0
2025-02-27 12:30:00,184.0,184.07,183.5,183.78,8527.0,180.466,180.5347,179.9756,180.2503,8527.0
2025-02-27 13:00:00,183.78,184.34,183.78,184.23,5832.0,180.2503,180.7995,180.2503,180.6916,5832.0
2025-02-27 13:30:00,184.23,184.4,184.16,184.23,5471.0,180.6916,180.8584,180.623,180.6916,5471.0
2025-02-27 14:00:00,184.21,184.27,183.5,183.5,4696.0,180.672,180.7308,179.9756,179.9756,4696.0
2025-02-27 14:30:00,183.45,183.45,182.79,182.98,8622.0,179.9266,179.9266,179.2793,179.4656,8622.0
2025-02-27 15:00:00,182.66,182.75,182.34,182.34,6142.0,179.1518,179.24,178.8379,178.8379,6142.0
2025-02-27 15:30:00,182.48,182.62,182.25,182.47,12215.0,178.9752,179.1125,178.7496,178.9654,12215.0
2025-02-28 09:30:00,179.69,180.68,179.52,180.6,31312.0,176.2388,177.2098,176.0721,177.1313,31312.0
2025-02-28 10:00:00,180.8,181.17,180.62,181.12,8343.0,177.3275,177.6904,177.151,177.6413,8343.0
2025-02-28 10:30:00,181.16,181.41,180.83,181.03,8863.0,177.6806,177.9258,177.3569,177.5531,8863.0
2025-02-28 11:00:00,181.03,181.14,180.65,180.89,15177.0,177.5531,177.661,177.1804,177.4158,15177.0
2025-02-28 11:30:00,180.65,181.28,180.65,180.93,7689.0,177.1804,177.7983,177.1804,177.455,7689.0
2025-02-28 12:00:00,180.9,181.09,180.41,180.46,4673.0,177.4256,177.6119,176.945,176.994,4673.0
2025-02-28 12:30:00,180.62,180.62,179.6,179.69,17784.0,177.151,177.151,176.1505,176.2388,17784.0
2025-02-28 13:00:00,179.68,179.88,179.12,179.63,19324.0,176.229,176.4252,175.6798,176.18,19324.0
2025-02-28 13:30:00,179.66,180.05,179.39,179.4,9067.0,176.2094,176.5919,175.9446,175.9544,9067.0
2025-02-28 14:00:00,179.39,179.77,179.37,179.65,5479.0,175.9446,176.3173,175.925,176.1996,5479.0
2025-02-28 14:30:00,179.64,180.21,179.64,180.16,6412.0,176.1898,176.7488,176.1898,176.6998,6412.0
2025-02-28 15:00:00,180.09,180.62,180.09,180.62,5007.0,176.6311,177.151,176.6311,177.151,5007.0
2025-02-28 15:30:00,180.53,181.53,180.26,181.47,29382.0,177.0627,178.0435,176.7979,177.9846,29382.0
2025-03-03 09:30:00,188.33,189.11,187.7,187.78,48899.0,184.7129,185.4779,184.095,184.1734,48899.0
2025-03-03 10:00:00,187.56,188.02,187.33,188.02,15711.0,183.9577,184.4088,183.7321,184.4088,15711.0
2025-03-03 10:30:00,188.22,188.76,187.87,188.6,26440.0,184.605,185.1346,184.2617,184.9777,26440.0
2025-03-03 11:00:00,188.62,188.85,188.16,188.46,17010.0,184.9973,185.2229,184.5461,184.8404,17010.0
2025-03-03 11:30:00,188.46,188.73,188.12,188.51,15244.0,184.8404,185.1052,184.5069,184.8894,15244.0
2025-03-03 12:00:00,188.42,188.48,188.02,188.1,19687.0,184.8011,184.86,184.4088,184.4873,19687.0
2025-03-03 12:30:00,188.1,188.16,187.5,187.6,13046.0,184.4873,184.5461,183.8988,183.9969,13046.0
2025-03-03 13:00:00,187.52,187.52,186.29,186.3,8169.0,183.9184,183.9184,182.7121,182.7219,8169.0
2025-03-03 13:30:00,186.42,186.81,186.11,186.25,7259.0,182.8396,183.2221,182.5355,182.6728,7259.0
2025-03-03 14:00:00,186.36,186.61,185.86,185.88,7384.0,182.7807,183.0259,182.2903,182.3099,7384.0
2025-03-03 14:30:00,186.03,186.73,185.22,185.23,6905.0,182.457,183.1436,181.6626,181.6724,6905.0
2025-03-03 15:00:00,185.06,185.06,182.9,182.94,18564.0,181.5057,181.5057,179.3872,179.4264,18564.0
2025-03-03 15:30:00,183.09,183.89,182.83,183.8,71872.0,179.5735,180.3581,179.3185,180.2699,71872.0
2025-03-04 09:30:00,182.57,182.57,181.0,181.14,28093.0,179.0635,179.0635,177.5237,177.661,28093.0
2025-03-04 10:00:00,181.13,181.18,178.32,178.74,18360.0,177.6512,177.7002,174.8951,175.3071,18360.0
2025-03-04 10:30:00,178.71,179.5,178.67,179.04,15429.0,175.2776,176.0525,175.2384,175.6013,15429.0
2025-03-04 11:00:00,179.05,179.36,178.45,178.62,12555.0,175.6111,175.9152,175.0226,175.1894,12555.0
2025-03-04 11:30:00,178.65,179.98,178.65,179.72,16133.0,175.2188,176.5232,175.2188,176.2682,16133.0
2025-03-04 12:00:00,179.79,180.44,179.78,180.43,7014.0,176.3369,176.9744,176.3271,176.9646,7014.0
2025-03-04 12:30:00,180.4,180.51,179.97,180.18,11993.0,176.9352,177.0431,176.5134,176.7194,11993.0
2025-03-04 13:00:00,180.01,180.93,179.84,180.39,5569.0,176.5527,177.455,176.3859,176.9254,5569.0
2025-03-04 13:30:00,180.33,181.0,180.25,180.93,11202.0,176.8665,177.5237,176.7881,177.455,11202.0
2025-03-04 14:00:00,181.0,182.36,181.0,182.14,15356.0,177.5237,178.8575,177.5237,178.6418,15356.0
2025-03-04 14:30:00,182.09,182.49,182.03,182.48,7335.0,178.5927,178.985,178.5339,178.9752,7335.0
2025-03-04 15:00:00,182.43,183.0,182.22,182.75,6945.0,178.9262,179.4852,178.7202,179.24,6945.0
2025-03-04 15:30:00,182.54,182.61,180.6,180.74,38766.0,179.0341,179.1027,177.1313,177.2686,38766.0
2025-03-05 09:30:00,190.45,191.44,189.86,190.14,46152.0,186.7922,187.7631,186.2135,186.4881,46152.0
2025-03-05 10:00:00,190.15,191.29,190.15,190.34,29992.0,186.4979,187.616,186.4979,186.6843,29992.0
2025-03-05 10:30:00,190.24,190.95,189.9,190.86,25875.0,186.5862,187.2825,186.2527,187.1943,25875.0
2025-03-05 11:00:00,190.69,190.69,189.81,190.19,9901.0,187.0275,187.0275,186.1644,186.5371,9901.0
2025-03-05 11:30:00,190.29,191.12,189.59,190.93,21962.0,186.6352,187.4493,185.9487,187.2629,21962.0
2025-03-05 12:00:00,191.06,191.67,190.74,191.6,27708.0,187.3904,187.9887,187.0766,187.9201,27708.0
2025-03-05 12:30:00,191.45,191.8,191.42,191.72,9706.0,187.7729,188.1162,187.7435,188.0378,9706.0
2025-03-05 13:00:00,191.84,191.86,190.94,191.21,10140.0,188.1555,188.1751,187.2727,187.5376,10140.0
2025-03-05 13:30:00,191.11,191.68,190.59,191.65,14707.0,187.4395,187.9985,186.9295,187.9691,14707.0
2025-03-05 14:00:00,191.67,192.27,191.48,192.27,15974.0,187.9887,188.5772,187.8024,188.5772,15974.0
2025-03-05 14:30:00,192.17,192.56,192.09,192.39,10956.0,188.4791,188.8616,188.4007,188.6949,10956.0
2025-03-05 15:00:00,192.32,192.92,192.13,192.38,18559.0,188.6262,189.2147,188.4399,188.6851,18559.0
2025-03-05 15:30:00,192.38,192.64,191.96,192.41,50844.0,188.6851,188.9401,188.2732,188.7145,50844.0
2025-03-06 09:30:00,188.51,189.05,187.68,188.22,22607.0,184.8894,185.419,184.0754,184.605,22607.0
2025-03-06 10:00:00,188.34,189.02,188.33,189.0,10907.0,184.7227,185.3896,184.7129,185.37,10907.0
2025-03-06 10:30:00,188.98,189.42,188.63,188.75,8895.0,185.3504,185.7819,185.0071,185.1248,8895.0
2025-03-06 11:00:00,188.89,189.92,188.83,189.92,18198.0,185.2621,186.2723,185.2033,186.2723,18198.0
2025-03-06 11:30:00,189.74,189.74,188.13,188.13,27774.0,186.0958,186.0958,184.5167,184.5167,27774.0
2025-03-06 12:00:00,188.07,188.34,187.35,187.43,10792.0,184.4579,184.7227,183.7517,183.8302,10792.0
2025-03-06 12:30:00,187.72,187.87,187.28,187.66,3857.0,184.1146,184.2617,183.683,184.0557,3857.0
2025-03-06 13:00:00,187.84,188.15,187.52,187.92,5280.0,184.2323,184.5363,183.9184,184.3107,5280.0
2025-03-06 13:30:00,187.97,187.98,187.18,187.69,7928.0,184.3598,184.3696,183.585,184.0852,7928.0
2025-03-06 14:00:00,187.75,187.77,187.02,187.02,11934.0,184.144,184.1636,183.428,183.428,11934.0
2025-03-06 14:30:00,187.06,188.23,187.05,187.18,5946.0,183.4673,184.6148,183.4575,183.585,5946.0
2025-03-06 15:00:00,186.95,187.97,186.95,187.92,9197.0,183.3594,184.3598,183.3594,184.3107,9197.0
2025-03-06 15:30:00,188.03,188.46,187.31,187.58,42944.0,184.4186,184.8404,183.7125,183.9773,42944.0
2025-03-07 09:30:00,189.59,190.5,189.17,190.04,19726.0,185.9487,186.8412,185.5367,186.39,19726.0
2025-03-07 10:00:00,189.65,189.82,188.77,188.98,16633.0,186.0075,186.1743,185.1444,185.3504,16633.0
2025-03-07 10:30:00,188.75,189.3,188.0,188.44,3932.0,185.1248,185.6642,184.3892,184.8208,3932.0
2025-03-07 11:00:00,188.76,188.76,187.73,187.79,4387.0,185.1346,185.1346,184.1244,184.1832,4387.0
2025-03-07 11:30:00,187.83,187.96,187.62,187.8,6464.0,184.2225,184.35,184.0165,184.193,6464.0
2025-03-07 12:00:00,187.86,188.16,187.44,188.04,4940.0,184.2519,184.5461,183.84,184.4284,4940.0
2025-03-07 12:30:00,187.98,189.12,187.97,188.57,7885.0,184.3696,185.4877,184.3598,184.9483,7885.0
2025-03-07 13:00:00,188.67,189.39,188.66,188.71,5998.0,185.0463,185.7525,185.0365,185.0856,5998.0
2025-03-07 13:30:00,188.85,189.5,188.76,189.48,3132.0,185.2229,185.8604,185.1346,185.8408,3132.0
2025-03-07 14:00:00,189.54,189.88,189.37,189.68,4017.0,185.8996,186.2331,185.7329,186.0369,4017.0
2025-03-07 14:30:00,189.66,189.89,189.2,189.51,5125.0,186.0173,186.2429,185.5662,185.8702,5125.0
2025-03-07 15:00:00,189.54,190.01,189.5,189.83,6695.0,185.8996,186.3606,185.8604,186.1841,6695.0
2025-03-07 15:30:00,189.8,190.36,189.2,190.3,29682.0,186.1546,186.7039,185.5662,186.645,29682.0
2025-03-10 09:30:00,190.32,190.9,189.28,190.52,31172.0,186.6646,187.2335,185.6446,186.8608,31172.0
2025-03-10 10:00:00,190.17,190.35,189.62,190.0,22160.0,186.5175,186.6941,185.9781,186.3508,22160.0
2025-03-10 10:30:00,190.0,190.07,189.3,189.47,12880.0,186.3508,186.4195,185.6642,185.831,12880.0
2025-03-10 11:00:00,189.47,189.92,189.47,189.84,9045.0,185.831,186.2723,185.831,186.1939,9045.0
2025-03-10 11:30:00,189.84,190.1,189.38,189.39,5856.0,186.1939,186.4489,185.7427,185.7525,5856.0
2025-03-10 12:00:00,189.55,189.56,188.8,189.22,6298.0,185.9094,185.9192,185.1738,185.5858,6298.0
2025-03-10 12:30:00,189.33,189.87,189.33,189.63,4392.0,185.6937,186.2233,185.6937,185.9879,4392.0
2025-03-10 13:00:00,189.55,189.55,188.86,189.14,9931.0,185.9094,185.9094,185.2327,185.5073,9931.0
2025-03-10 13:30:00,189.07,189.07,188.24,188.24,5042.0,185.4387,185.4387,184.6246,184.6246,5042.0
2025-03-10 14:00:00,188.06,188.6,187.85,188.0,10321.0,184.4481,184.9777,184.2421,184.3892,10321.0
2025-03-10 14:30:00,188.08,188.21,186.96,187.07,7569.0,184.4677,184.5952,183.3692,183.4771,7569.0
2025-03-10 15:00:00,187.09,188.64,186.76,188.07,15095.0,183.4967,185.0169,183.173,184.4579,15095.0
2025-03-10 15:30:00,188.0,188.95,188.0,188.43,22037.0,184.3892,185.321,184.3892,184.8109,22037.0
2025-03-11 09:30:00,185.69,186.13,184.88,184.88,15299.0,182.1236,182.5551,181.3291,181.3291,15299.0
2025-03-11 10:00:00,184.98,185.86,183.74,183.75,15881.0,181.4272,182.2903,180.211,180.2208,15881.0
2025-03-11 10:30:00,183.78,184.12,183.0,183.44,16832.0,180.2503,180.5837,179.4852,179.9168,16832.0
2025-03-11 11:00:00,183.31,184.37,183.22,183.87,7634.0,179.7893,180.8289,179.701,180.3385,7634.0
2025-03-11 11:30:00,184.0,184.68,184.0,184.25,2791.0,180.466,181.133,180.466,180.7112,2791.0
2025-03-11 12:00:00,184.25,184.25,183.6,183.96,3301.0,180.7112,180.7112,180.0737,180.4268,3301.0
2025-03-11 12:30:00,183.86,184.17,183.43,183.43,2432.0,180.3287,180.6328,179.907,179.907,2432.0
2025-03-11 13:00:00,183.32,183.52,183.0,183.12,4675.0,179.7991,179.9953,179.4852,179.6029,4675.0
2025-03-11 13:30:00,183.37,184.21,183.0,183.5,7544.0,179.8481,180.672,179.4852,179.9756,7544.0
2025-03-11 14:00:00,183.8,185.23,183.8,184.87,5274.0,180.2699,181.6724,180.2699,181.3193,5274.0
2025-03-11 14:30:00,184.87,186.04,184.62,185.81,5324.0,181.3193,182.4669,181.0741,182.2413,5324.0
2025-03-11 15:00:00,185.77,186.19,184.89,185.13,12330.0,182.202,182.614,181.3389,181.5743,12330.0
2025-03-11 15:30:00,185.11,185.81,184.53,184.55,19991.0,181.5547,182.2413,180.9859,181.0055,19991.0
2025-03-12 09:30:00,186.18,186.53,185.67,185.93,9654.0,182.6042,182.9474,182.104,182.359,9654.0
2025-03-12 10:00:00,186.26,186.38,185.85,186.2,3533.0,182.6826,182.8003,182.2805,182.6238,3533.0
2025-03-12 10:30:00,186.09,186.17,185.03,185.16,11301.0,182.5159,182.5944,181.4763,181.6038,11301.0
2025-03-12 11:00:00,184.93,185.51,184.53,185.51,6947.0,181.3782,181.947,180.9859,181.947,6947.0
2025-03-12 11:30:00,185.38,185.97,185.37,185.72,7024.0,181.8195,182.3982,181.8097,182.153,7024.0
2025-03-12 12:00:00,185.81,186.29,185.49,186.1,4758.0,182.2413,182.7121,181.9274,182.5257,4758.0
2025-03-12 12:30:00,186.19,186.48,185.36,185.36,5754.0,182.614,182.8984,181.7999,181.7999,5754.0
2025-03-12 13:00:00,185.22,186.13,185.15,186.13,8707.0,181.6626,182.5551,181.5939,182.5551,8707.0
2025-03-12 13:30:00,186.18,186.23,185.26,185.26,9908.0,182.6042,182.6532,181.7018,181.7018,9908.0
2025-03-12 14:00:00,185.21,186.06,185.21,185.92,6537.0,181.6528,182.4865,181.6528,182.3492,6537.0
2025-03-12 14:30:00,186.03,186.32,185.83,186.17,7232.0,182.457,182.7415,182.2609,182.5944,7232.0
2025-03-12 15:00:00,186.01,186.18,185.76,185.76,7687.0,182.4374,182.6042,182.1922,182.1922,7687.0
2025-03-12 15:30:00,185.94,186.15,185.7,185.77,22516.0,182.3688,182.5747,182.1334,182.202,22516.0
2025-03-13 09:30:00,183.8,184.68,183.25,183.31,15998.0,180.2699,181.133,179.7304,179.7893,15998.0
2025-03-13 10:00:00,183.28,184.87,183.27,184.62,5636.0,179.7599,181.3193,179.7501,181.0741,5636.0
2025-03-13 10:30:00,184.77,184.77,184.06,184.25,6538.0,181.2212,181.2212,180.5249,180.7112,6538.0
2025-03-13 11:00:00,184.25,184.31,183.5,183.5,6442.0,180.7112,180.7701,179.9756,179.9756,6442.0
2025-03-13 11:30:00,183.55,183.6,182.97,183.05,4422.0,180.0247,180.0737,179.4558,179.5343,4422.0
2025-03-13 12:00:00,182.93,183.45,182.93,183.12,6052.0,179.4166,179.9266,179.4166,179.6029,6052.0
2025-03-13 12:30:00,183.12,183.75,182.96,183.13,7026.0,179.6029,180.2208,179.446,179.6127,7026.0
2025-03-13 13:00:00,183.14,183.49,182.66,182.92,6084.0,179.6226,179.9658,179.1518,179.4068,6084.0
2025-03-13 13:30:00,182.75,182.78,182.28,182.28,5102.0,179.24,179.2695,178.7791,178.7791,5102.0
2025-03-13 14:00:00,182.61,183.28,182.61,183.19,3241.0,179.1027,179.7599,179.1027,179.6716,3241.0
2025-03-13 14:30:00,183.23,183.57,183.15,183.5,5657.0,179.7108,180.0443,179.6324,179.9756,5657.0
2025-03-13 15:00:00,183.65,183.65,182.9,182.97,4080.0,180.1228,180.1228,179.3872,179.4558,4080.0
2025-03-13 15:30:00,183.01,183.2,182.73,183.12,18145.0,179.495,179.6814,179.2204,179.6029,18145.0
2025-03-14 09:30:00,185.75,186.2,185.39,185.86,11642.0,182.1824,182.6238,181.8293,182.2903,11642.0
2025-03-14 10:00:00,185.74,186.24,185.34,185.65,12837.0,182.1726,182.663,181.7803,182.0843,12837.0
2025-03-14 10:30:00,185.7,186.17,185.42,186.11,9438.0,182.1334,182.5944,181.8588,182.5355,9438.0
2025-03-14 11:00:00,186.26,186.38,185.95,186.05,11515.0,182.6826,182.8003,182.3786,182.4767,11515.0
2025-03-14 11:30:00,186.1,186.45,186.09,186.27,9804.0,182.5257,182.869,182.5159,182.6924,9804.0
2025-03-14 12:00:00,186.24,186.24,185.94,185.99,8624.0,182.663,182.663,182.3688,182.4178,8624.0
2025-03-14 12:30:00,185.96,186.65,185.96,186.65,6222.0,182.3884,183.0651,182.3884,183.0651,6222.0
2025-03-14 13:00:00,186.68,186.88,186.45,186.55,7883.0,183.0946,183.2907,182.869,182.9671,7883.0
2025-03-14 13:30:00,186.43,186.49,186.21,186.22,3549.0,182.8494,182.9082,182.6336,182.6434,3549.0
2025-03-14 14:00:00,186.25,186.37,186.01,186.15,6954.0,182.6728,182.7905,182.4374,182.5747,6954.0
2025-03-14 14:30:00,186.16,186.45,186.15,186.29,6697.0,182.5845,182.869,182.5747,182.7121,6697.0
2025-03-14 15:00:00,186.24,186.62,186.13,186.35,8237.0,182.663,183.0357,182.5551,182.7709,8237.0
2025-03-14 15:30:00,186.37,186.86,186.21,186.64,32093.0,182.7905,183.2711,182.6336,183.0553,32093.0
2025-03-17 09:30:00,186.54,187.88,186.44,187.53,12268.0,182.9572,184.2715,182.8592,183.9282,12268.0
2025-03-17 10:00:00,187.39,187.97,187.37,187.83,8492.0,183.7909,184.3598,183.7713,184.2225,8492.0
2025-03-17 10:30:00,187.73,187.87,187.42,187.58,8542.0,184.1244,184.2617,183.8203,183.9773,8542.0
2025-03-17 11:00:00,187.83,188.33,187.83,188.04,6022.0,184.2225,184.7129,184.2225,184.4284,6022.0
2025-03-17 11:30:00,188.32,188.32,187.53,188.12,4503.0,184.7031,184.7031,183.9282,184.5069,4503.0
2025-03-17 12:00:00,188.03,188.49,188.03,188.16,4545.0,184.4186,184.8698,184.4186,184.5461,4545.0
2025-03-17 12:30:00,188.13,188.38,187.75,188.11,6846.0,184.5167,184.7619,184.144,184.4971,6846.0
2025-03-17 13:00:00,188.21,188.6,188.0,188.52,4757.0,184.5952,184.9777,184.3892,184.8992,4757.0
2025-03-17 13:30:00,188.51,189.23,188.51,189.0,7758.0,184.8894,185.5956,184.8894,185.37,7758.0
2025-03-17 14:00:00,189.11,189.33,189.01,189.18,6255.0,185.4779,185.6937,185.3798,185.5465,6255.0
2025-03-17 14:30:00,189.13,189.5,189.05,189.39,8715.0,185.4975,185.8604,185.419,185.7525,8715.0
2025-03-17 15:00:00,189.22,189.22,188.66,188.78,7212.0,185.5858,185.5858,185.0365,185.1542,7212.0
2025-03-17 15:30:00,188.79,188.82,188.31,188.31,18005.0,185.164,185.1935,184.6933,184.6933,18005.0
2025-03-18 09:30:00,189.9,190.21,189.14,189.4,10940.0,186.2527,186.5568,185.5073,185.7623,10940.0
2025-03-18 10:00:00,189.21,189.69,189.12,189.4,4912.0,185.576,186.0467,185.4877,185.7623,4912.0
2025-03-18 10:30:00,189.45,189.52,189.11,189.37,1905.0,185.8114,185.88,185.4779,185.7329,1905.0
2025-03-18 11:00:00,189.13,189.39,188.94,189.24,3631.0,185.4975,185.7525,185.3112,185.6054,3631.0
2025-03-18 11:30:00,189.22,189.86,189.21,189.53,4824.0,185.5858,186.2135,185.576,185.8898,4824.0
2025-03-18 12:00:00,189.52,190.53,189.52,190.53,8668.0,185.88,186.8706,185.88,186.8706,8668.0
2025-03-18 12:30:00,190.56,190.56,190.0,190.18,6649.0,186.9,186.9,186.3508,186.5273,6649.0
2025-03-18 13:00:00,190.25,190.6,189.81,190.37,5960.0,186.596,186.9393,186.1644,186.7137,5960.0
2025-03-18 13:30:00,190.37,190.72,190.28,190.44,5554.0,186.7137,187.057,186.6254,186.7823,5554.0
2025-03-18 14:00:00,190.34,190.6,190.05,190.38,6677.0,186.6843,186.9393,186.3998,186.7235,6677.0
2025-03-18 14:30:00,190.59,190.8,190.43,190.76,7846.0,186.9295,187.1354,186.7725,187.0962,7846.0
2025-03-18 15:00:00,190.76,191.0,190.72,190.81,10893.0,187.0962,187.3316,187.057,187.1452,10893.0
2025-03-18 15:30:00,190.74,190.89,190.11,190.23,19699.0,187.0766,187.2237,186.4587,186.5764,19699.0
2025-03-19 09:30:00,192.48,193.12,192.0,193.05,16529.0,188.7832,189.4109,188.3124,189.3422,16529.0
2025-03-19 10:00:00,192.97,193.33,192.95,193.14,8460.0,189.2638,189.6168,189.2441,189.4305,8460.0
2025-03-19 10:30:00,193.14,193.42,193.0,193.0,4663.0,189.4305,189.7051,189.2932,189.2932,4663.0
2025-03-19 11:00:00,193.08,193.15,192.74,192.84,2207.0,189.3716,189.4403,189.0382,189.1362,2207.0
2025-03-19 11:30:00,192.84,193.13,192.75,192.87,2470.0,189.1362,189.4207,189.048,189.1657,2470.0
2025-03-19 12:00:00,192.87,193.05,192.6,192.65,5977.0,189.1657,189.3422,188.9009,188.9499,5977.0
2025-03-19 12:30:00,192.5,192.58,192.16,192.16,3129.0,188.8028,188.8812,188.4693,188.4693,3129.0
2025-03-19 13:00:00,192.17,192.3,191.85,192.03,8858.0,188.4791,188.6066,188.1653,188.3418,8858.0
2025-03-19 13:30:00,191.94,192.22,191.75,192.0,6922.0,188.2535,188.5282,188.0672,188.3124,6922.0
2025-03-19 14:00:00,191.87,192.84,191.87,192.3,21140.0,188.1849,189.1362,188.1849,188.6066,21140.0
2025-03-19 14:30:00,192.42,193.47,192.42,193.33,10414.0,188.7243,189.7541,188.7243,189.6168,10414.0
2025-03-19 15:00:00,193.37,193.72,192.82,193.0,11900.0,189.6561,189.9993,189.1166,189.2932,11900.0
2025-03-19 15:30:00,193.01,193.34,193.01,193.18,26062.0,189.303,189.6266,189.303,189.4697,26062.0
2025-03-20 09:30:00,190.41,191.56,190.2,191.56,11737.0,186.7529,187.8808,186.547,187.8808,11737.0
2025-03-20 10:00:00,191.48,192.41,191.48,192.35,6145.0,187.8024,188.7145,187.8024,188.6557,6145.0
2025-03-20 10:30:00,192.21,192.33,191.89,192.09,7463.0,188.5183,188.636,188.2045,188.4007,7463.0
2025-03-20 11:00:00,192.35,192.35,191.89,191.97,3696.0,188.6557,188.6557,188.2045,188.283,3696.0
2025-03-20 11:30:00,191.93,191.99,191.18,191.55,16781.0,188.2437,188.3026,187.5081,187.871,16781.0
2025-03-20 12:00:00,191.42,191.75,191.42,191.65,3258.0,187.7435,188.0672,187.7435,187.9691,3258.0
2025-03-20 12:30:00,191.53,191.81,191.32,191.73,3703.0,187.8514,188.126,187.6454,188.0476,3703.0
2025-03-20 13:00:00,191.6,192.11,191.6,191.79,1557.0,187.9201,188.4203,187.9201,188.1064,1557.0
2025-03-20 13:30:00,191.92,192.03,191.68,191.69,3413.0,188.2339,188.3418,187.9985,188.0083,3413.0
2025-03-20 14:00:00,191.75,192.06,191.7,191.88,3413.0,188.0672,188.3712,188.0181,188.1947,3413.0
2025-03-20 14:30:00,191.84,192.39,191.83,192.06,4380.0,188.1555,188.6949,188.1456,188.3712,4380.0
2025-03-20 15:00:00,192.16,192.65,192.16,192.29,11939.0,188.4693,188.9499,188.4693,188.5968,11939.0
2025-03-20 15:30:00,192.23,192.62,192.15,192.22,24352.0,188.538,188.9205,188.4595,188.5282,24352.0
2025-03-21 09:30:00,190.0,190.69,189.7,190.07,9586.0,186.3508,187.0275,186.0566,186.4195,9586.0
2025-03-21 10:00:00,189.8,189.95,189.48,189.76,9461.0,186.1546,186.3018,185.8408,186.1154,9461.0
2025-03-21 10:30:00,189.8,190.42,189.8,190.42,3200.0,186.1546,186.7627,186.1546,186.7627,3200.0
2025-03-21 11:00:00,190.59,190.7,190.2,190.2,2922.0,186.9295,187.0374,186.547,186.547,2922.0
2025-03-21 11:30:00,190.35,190.47,189.79,189.95,8470.0,186.6941,186.8118,186.1448,186.3018,8470.0
2025-03-21 12:00:00,190.09,191.02,189.91,190.89,4166.0,186.4391,187.3512,186.2625,187.2237,4166.0
2025-03-21 12:30:00,190.77,191.33,190.7,191.33,3450.0,187.106,187.6553,187.0374,187.6553,3450.0
2025-03-21 13:00:00,191.19,191.24,190.78,190.87,3620.0,187.5179,187.567,187.1158,187.2041,3620.0
2025-03-21 13:30:00,190.75,191.62,190.75,191.37,3759.0,187.0864,187.9397,187.0864,187.6945,3759.0
2025-03-21 14:00:00,191.55,191.55,191.18,191.28,2359.0,187.871,187.871,187.5081,187.6062,2359.0
2025-03-21 14:30:00,191.21,191.62,191.09,191.2,5742.0,187.5376,187.9397,187.4199,187.5277,5742.0
2025-03-21 15:00:00,191.06,191.06,190.61,190.61,9667.0,187.3904,187.3904,186.9491,186.9491,9667.0
2025-03-21 15:30:00,190.72,190.91,190.64,190.66,17084.0,187.057,187.2433,186.9785,186.9981,17084.0
2025-03-24 09:30:00,191.4,192.26,191.4,191.52,5677.0,187.7239,188.5674,187.7239,187.8416,5677.0
2025-03-24 10:00:00,191.73,192.32,191.58,192.18,6831.0,188.0476,188.6262,187.9004,188.4889,6831.0
2025-03-24 10:30:00,192.18,192.34,191.95,192.17,5044.0,188.4889,188.6459,188.2633,188.4791,5044.0
2025-03-24 11:00:00,192.23,192.39,192.07,192.07,1521.0,188.538,188.6949,188.381,188.381,1521.0
2025-03-24 11:30:00,191.95,192.38,191.93,192.38,4245.0,188.2633,188.6851,188.2437,188.6851,4245.0
2025-03-24 12:00:00,192.35,192.71,192.3,192.3,5042.0,188.6557,189.0087,188.6066,188.6066,5042.0
2025-03-24 12:30:00,192.32,192.38,192.01,192.15,4420.0,188.6262,188.6851,188.3222,188.4595,4420.0
2025-03-24 13:00:00,192.12,192.32,192.1,192.13,2312.0,188.4301,188.6262,188.4105,188.4399,2312.0
2025-03-24 13:30:00,192.13,192.34,192.06,192.09,5101.0,188.4399,188.6459,188.3712,188.4007,5101.0
2025-03-24 14:00:00,192.16,192.16,191.53,191.68,17700.0,188.4693,188.4693,187.8514,187.9985,17700.0
2025-03-24 14:30:00,191.63,192.0,191.63,191.8,2883.0,187.9495,188.3124,187.9495,188.1162,2883.0
2025-03-24 15:00:00,191.8,192.0,191.8,191.87,5061.0,188.1162,188.3124,188.1162,188.1849,5061.0
2025-03-24 15:30:00,191.92,192.49,191.8,192.47,23274.0,188.2339,188.793,188.1162,188.7734,23274.0
2025-03-25 09:30:00,192.78,193.5,192.01,192.1,7850.0,189.0774,189.7836,188.3222,188.4105,7850.0
2025-03-25 10:00:00,191.96,192.25,191.92,192.17,2606.0,188.2732,188.5576,188.2339,188.4791,2606.0
2025-03-25 10:30:00,192.2,192.44,192.2,192.35,1861.0,188.5085,188.7439,188.5085,188.6557,1861.0
2025-03-25 11:00:00,192.31,192.46,192.29,192.43,1652.0,188.6164,188.7635,188.5968,188.7341,1652.0
2025-03-25 11:30:00,192.46,192.46,192.0,192.08,3722.0,188.7635,188.7635,188.3124,188.3908,3722.0
2025-03-25 12:00:00,192.12,192.68,192.12,192.59,6702.0,188.4301,188.9793,188.4301,188.8911,6702.0
2025-03-25 12:30:00,192.45,192.68,192.45,192.63,2199.0,188.7537,188.9793,188.7537,188.9303,2199.0
2025-03-25 13:00:00,192.72,192.77,192.4,192.5,4245.0,189.0186,189.0676,188.7047,188.8028,4245.0
2025-03-25 13:30:00,192.36,192.67,192.36,192.59,3364.0,188.6655,188.9695,188.6655,188.8911,3364.0
2025-03-25 14:00:00,192.58,192.74,192.38,192.53,3372.0,188.8812,189.0382,188.6851,188.8322,3372.0
2025-03-25 14:30:00,192.54,192.65,192.49,192.64,3096.0,188.842,188.9499,188.793,188.9401,3096.0
2025-03-25 15:00:00,192.73,192.82,192.63,192.7,3591.0,189.0284,189.1166,188.9303,188.9989,3591.0
2025-03-25 15:30:00,192.75,193.01,192.66,193.0,19836.0,189.048,189.303,188.9597,189.2932,19836.0
2025-03-26 09:30:00,191.7,191.7,190.92,190.97,4489.0,188.0181,188.0181,187.2531,187.3022,4489.0
2025-03-26 10:00:00,190.99,191.4,190.99,191.13,2847.0,187.3218,187.7239,187.3218,187.4591,2847.0
2025-03-26 10:30:00,191.22,191.42,191.19,191.37,2007.0,187.5474,187.7435,187.5179,187.6945,2007.0
2025-03-26 11:00:00,191.45,191.45,190.78,190.78,2899.0,187.7729,187.7729,187.1158,187.1158,2899.0
2025-03-26 11:30:00,190.91,190.98,190.45,190.53,3313.0,187.2433,187.312,186.7922,186.8706,3313.0
2025-03-26 12:00:00,190.67,190.79,190.3,190.36,4081.0,187.0079,187.1256,186.645,186.7039,4081.0
2025-03-26 12:30:00,190.32,190.4,189.84,189.84,1571.0,186.6646,186.7431,186.1939,186.1939,1571.0
2025-03-26 13:00:00,190.04,190.37,189.59,189.66,7779.0,186.39,186.7137,185.9487,186.0173,7779.0
2025-03-26 13:30:00,189.68,189.75,189.43,189.58,2829.0,186.0369,186.1056,185.7917,185.9389,2829.0
2025-03-26 14:00:00,189.58,189.97,189.57,189.87,3014.0,185.9389,186.3214,185.9291,186.2233,3014.0
2025-03-26 14:30:00,189.86,189.86,189.28,189.31,1888.0,186.2135,186.2135,185.6446,185.674,1888.0
2025-03-26 15:00:00,189.37,189.53,189.16,189.43,3791.0,185.7329,185.8898,185.5269,185.7917,3791.0
2025-03-26 15:30:00,189.42,189.77,189.07,189.49,33675.0,185.7819,186.1252,185.4387,185.8506,33675.0
2025-03-27 09:30:00,184.5,184.69,182.52,183.8,97488.0,180.9564,181.1428,179.0145,180.2699,97488.0
2025-03-27 10:00:00,183.87,184.54,183.54,183.98,24103.0,180.3385,180.9957,180.0149,180.4464,24103.0
2025-03-27 10:30:00,183.79,185.04,183.64,184.9,21541.0,180.2601,181.4861,180.1129,181.3487,21541.0
2025-03-27 11:00:00,185.02,185.23,184.65,184.65,15772.0,181.4664,181.6724,181.1035,181.1035,15772.0
2025-03-27 11:30:00,184.65,184.65,184.13,184.53,6820.0,181.1035,181.1035,180.5935,180.9859,6820.0
2025-03-27 12:00:00,184.65,185.01,184.13,184.62,16781.0,181.1035,181.4566,180.5935,181.0741,16781.0
2025-03-27 12:30:00,184.63,184.98,183.93,183.94,10583.0,181.0839,181.4272,180.3974,180.4072,10583.0
2025-03-27 13:00:00,183.98,184.58,183.97,184.09,8547.0,180.4464,181.0349,180.4366,180.5543,8547.0
2025-03-27 13:30:00,183.84,184.1,183.62,183.64,5138.0,180.3091,180.5641,180.0933,180.1129,5138.0
2025-03-27 14:00:00,183.72,184.39,183.72,183.94,4728.0,180.1914,180.8485,180.1914,180.4072,4728.0
2025-03-27 14:30:00,183.9,184.2,183.63,183.67,8743.0,180.368,180.6622,180.1031,180.1424,8743.0
2025-03-27 15:00:00,183.67,184.28,183.66,184.04,11341.0,180.1424,180.7407,180.1326,180.5053,11341.0
2025-03-27 15:30:00,184.04,184.25,183.89,183.9,35646.0,180.5053,180.7112,180.3581,180.368,35646.0
2025-03-28 09:30:00,180.19,181.61,179.73,179.87,34970.0,176.7292,178.1219,176.278,176.4154,34970.0
2025-03-28 10:00:00,179.82,180.06,178.63,178.88,17992.0,176.3663,176.6017,175.1992,175.4444,17992.0
2025-03-28 10:30:00,178.86,178.97,178.31,178.39,9323.0,175.4248,175.5326,174.8853,174.9638,9323.0
2025-03-28 11:00:00,178.3,178.99,178.13,178.98,8601.0,174.8755,175.5523,174.7088,175.5424,8601.0
2025-03-28 11:30:00,178.99,179.31,178.5,178.5,7925.0,175.5523,175.8661,175.0717,175.0717,7925.0
2025-03-28 12:00:00,178.43,178.73,178.14,178.27,10057.0,175.003,175.2973,174.7186,174.8461,10057.0
2025-03-28 12:30:00,178.4,178.51,178.05,178.06,7262.0,174.9736,175.0815,174.6303,174.6401,7262.0
2025-03-28 13:00:00,178.12,178.22,177.79,177.89,8974.0,174.699,174.797,174.3753,174.4734,8974.0
2025-03-28 13:30:00,177.97,178.33,177.9,178.33,6519.0,174.5518,174.9049,174.4832,174.9049,6519.0
2025-03-28 14:00:00,178.25,179.46,178.16,178.8,39151.0,174.8265,176.0132,174.7382,175.3659,39151.0
2025-03-28 14:30:00,178.81,178.93,178.6,178.78,4035.0,175.3757,175.4934,175.1697,175.3463,4035.0
2025-03-28 15:00:00,178.81,179.01,178.67,178.69,10045.0,175.3757,175.5719,175.2384,175.258,10045.0
2025-03-28 15:30:00,178.76,179.47,178.48,178.96,68627.0,175.3267,176.023,175.0521,175.5228,68627.0
2025-03-31 09:30:00,175.75,176.48,174.66,176.45,24561.0,175.75,176.48,174.66,176.45,24561.0
2025-03-31 10:00:00,176.37,176.87,175.8,175.94,11214.0,176.37,176.87,175.8,175.94,11214.0
2025-03-31 10:30:00,176.08,176.6,176.01,176.16,10606.0,176.08,176.6,176.01,176.16,10606.0
2025-03-31 11:00:00,176.37,176.59,176.09,176.09,8245.0,176.37,176.59,176.09,176.09,8245.0
2025-03-31 11:30:00,176.09,176.7,176.01,176.22,7840.0,176.09,176.7,176.01,176.22,7840.0
2025-03-31 12:00:00,176.27,176.66,176.0,176.66,10648.0,176.27,176.66,176.0,176.66,10648.0
2025-03-31 12:30:00,176.64,176.83,176.09,176.22,10155.0,176.64,176.83,176.09,176.22,10155.0
2025-03-31 13:00:00,176.12,176.51,175.98,176.16,6702.0,176.12,176.51,175.98,176.16,6702.0
2025-03-31 13:30:00,176.21,176.42,175.89,175.97,8255.0,176.21,176.42,175.89,175.97,8255.0
2025-03-31 14:00:00,176.12,176.86,176.12,176.49,8270.0,176.12,176.86,176.12,176.49,8270.0
2025-03-31 14:30:00,176.52,177.07,176.52,176.58,12201.0,176.52,177.07,176.52,176.58,12201.0
2025-03-31 15:00:00,176.67,177.15,176.3,176.34,11936.0,176.67,177.15,176.3,176.34,11936.0
2025-03-31 15:30:00,176.37,177.29,176.35,176.53,22406.0,176.37,177.29,176.35,176.53,22406.0
2025-04-01 09:30:00,175.8,175.8,174.12,174.34,25170.0,175.8,175.8,174.12,174.34,25170.0
2025-04-01 10:00:00,174.33,174.33,173.37,173.61,25458.0,174.33,174.33,173.37,173.61,25458.0
2025-04-01 10:30:00,173.63,175.11,173.62,175.02,14006.0,173.63,175.11,173.62,175.02,14006.0
2025-04-01 11:00:00,175.02,175.56,174.94,174.94,12537.0,175.02,175.56,174.94,174.94,12537.0
2025-04-01 11:30:00,174.94,174.94,174.57,174.86,11299.0,174.94,174.94,174.57,174.86,11299.0
2025-04-01 12:00:00,174.78,175.3,174.32,174.36,13438.0,174.78,175.3,174.32,174.36,13438.0
2025-04-01 12:30:00,174.23,174.65,174.02,174.6,10137.0,174.23,174.65,174.02,174.6,10137.0
2025-04-01 13:00:00,174.55,174.57,174.11,174.22,8112.0,174.55,174.57,174.11,174.22,8112.0
2025-04-01 13:30:00,174.24,174.6,174.06,174.28,10717.0,174.24,174.6,174.06,174.28,10717.0
2025-04-01 14:00:00,174.25,174.26,173.7,173.79,11487.0,174.25,174.26,173.7,173.79,11487.0
2025-04-01 14:30:00,173.83,173.89,173.51,173.81,6548.0,173.83,173.89,173.51,173.81,6548.0
2025-04-01 15:00:00,173.86,174.25,173.82,174.13,8788.0,173.86,174.25,173.82,174.13,8788.0
2025-04-01 15:30:00,174.03,174.52,173.98,174.47,59037.0,174.03,174.52,173.98,174.47,59037.0
2025-04-02 09:30:00,176.11,176.92,175.24,176.37,24547.0,176.11,176.92,175.24,176.37,24547.0
2025-04-02 10:00:00,176.11,176.61,176.11,176.22,5988.0,176.11,176.61,176.11,176.22,5988.0
2025-04-02 10:30:00,176.22,176.77,176.22,176.77,7475.0,176.22,176.77,176.22,176.77,7475.0
2025-04-02 11:00:00,176.67,177.14,176.38,176.96,5207.0,176.67,177.14,176.38,176.96,5207.0
2025-04-02 11:30:00,177.09,177.32,176.79,177.07,11157.0,177.09,177.32,176.79,177.07,11157.0
2025-04-02 12:00:00,177.05,177.56,177.05,177.48,6704.0,177.05,177.56,177.05,177.48,6704.0
2025-04-02 12:30:00,177.56,177.99,177.34,177.94,10529.0,177.56,177.99,177.34,177.94,10529.0
2025-04-02 13:00:00,177.98,178.3,177.79,177.79,10391.0,177.98,178.3,177.79,177.79,10391.0
2025-04-02 13:30:00,177.73,177.81,176.91,177.17,4582.0,177.73,177.81,176.91,177.17,4582.0
2025-04-02 14:00:00,177.25,177.39,176.52,176.53,6062.0,177.25,177.39,176.52,176.53,6062.0
2025-04-02 14:30:00,176.43,177.17,176.37,176.81,5287.0,176.43,177.17,176.37,176.81,5287.0
2025-04-02 15:00:00,176.75,177.08,176.69,177.08,6092.0,176.75,177.08,176.69,177.08,6092.0
2025-04-02 15:30:00,176.99,177.62,176.94,177.34,28267.0,176.99,177.62,176.94,177.34,28267.0
2025-04-03 09:30:00,170.49,171.54,169.63,170.03,33825.0,170.49,171.54,169.63,170.03,33825.0
2025-04-03 10:00:00,169.73,170.13,169.4,169.76,13335.0,169.73,170.13,169.4,169.76,13335.0
2025-04-03 10:30:00,170.01,170.1,168.62,168.83,22800.0,170.01,170.1,168.62,168.83,22800.0
2025-04-03 11:00:00,168.64,169.06,168.12,168.87,25748.0,168.64,169.06,168.12,168.87,25748.0
2025-04-03 11:30:00,168.91,169.67,168.78,169.54,18472.0,168.91,169.67,168.78,169.54,18472.0
2025-04-03 12:00:00,169.63,170.21,169.54,169.98,9596.0,169.63,170.21,169.54,169.98,9596.0
2025-04-03 12:30:00,170.32,170.32,169.2,169.34,12791.0,170.32,170.32,169.2,169.34,12791.0
2025-04-03 13:00:00,169.43,169.64,168.75,168.86,15676.0,169.43,169.64,168.75,168.86,15676.0
2025-04-03 13:30:00,168.86,169.57,168.78,169.0,9785.0,168.86,169.57,168.78,169.0,9785.0
2025-04-03 14:00:00,168.85,168.85,168.17,168.48,48519.0,168.85,168.85,168.17,168.48,48519.0
2025-04-03 14:30:00,168.52,169.05,168.42,169.05,20924.0,168.52,169.05,168.42,169.05,20924.0
2025-04-03 15:00:00,168.94,168.94,167.92,168.14,24342.0,168.94,168.94,167.92,168.14,24342.0
2025-04-03 15:30:00,168.14,168.17,167.5,168.07,66513.0,168.14,168.17,167.5,168.07,66513.0
2025-04-04 09:30:00,159.99,160.0,158.2,159.65,77482.0,159.99,160.0,158.2,159.65,77482.0
2025-04-04 10:00:00,159.53,159.54,158.06,158.25,38931.0,159.53,159.54,158.06,158.25,38931.0
2025-04-04 10:30:00,158.25,158.68,156.73,158.25,64428.0,158.25,158.68,156.73,158.25,64428.0
2025-04-04 11:00:00,158.41,161.44,158.04,160.45,36193.0,158.41,161.44,158.04,160.45,36193.0
2025-04-04 11:30:00,160.48,160.87,159.49,159.53,18873.0,160.48,160.87,159.49,159.53,18873.0
2025-04-04 12:00:00,159.79,160.3,158.88,159.25,16960.0,159.79,160.3,158.88,159.25,16960.0
2025-04-04 12:30:00,159.48,160.04,158.98,159.45,20409.0,159.48,160.04,158.98,159.45,20409.0
2025-04-04 13:00:00,159.54,159.86,158.41,159.06,20087.0,159.54,159.86,158.41,159.06,20087.0
2025-04-04 13:30:00,159.08,160.4,159.01,160.06,18169.0,159.08,160.4,159.01,160.06,18169.0
2025-04-04 14:00:00,160.33,160.56,158.63,158.74,26700.0,160.33,160.56,158.63,158.74,26700.0
2025-04-04 14:30:00,158.82,159.22,158.36,158.77,28956.0,158.82,159.22,158.36,158.77,28956.0
2025-04-04 15:00:00,159.01,159.83,158.41,159.46,41548.0,159.01,159.83,158.41,159.46,41548.0
2025-04-04 15:30:00,159.45,160.41,158.37,158.53,51270.0,159.45,160.41,158.37,158.53,51270.0
2025-04-07 09:30:00,155.25,158.58,155.0,158.58,55925.0,155.25,158.58,155.0,158.58,55925.0
2025-04-07 10:00:00,158.57,166.11,158.18,159.83,56868.0,158.57,166.11,158.18,159.83,56868.0
2025-04-07 10:30:00,160.49,161.82,159.0,161.77,48464.0,160.49,161.82,159.0,161.77,48464.0
2025-04-07 11:00:00,161.32,162.78,158.0,158.0,28843.0,161.32,162.78,158.0,158.0,28843.0
2025-04-07 11:30:00,158.14,160.0,157.93,159.05,19430.0,158.14,160.0,157.93,159.05,19430.0
2025-04-07 12:00:00,159.01,159.35,157.35,159.04,19310.0,159.01,159.35,157.35,159.04,19310.0
2025-04-07 12:30:00,158.93,159.67,157.18,157.45,24584.0,158.93,159.67,157.18,157.45,24584.0
2025-04-07 13:00:00,157.7,160.64,157.7,159.9,34349.0,157.7,160.64,157.7,159.9,34349.0
2025-04-07 13:30:00,160.06,161.67,159.26,161.27,24672.0,160.06,161.67,159.26,161.27,24672.0
2025-04-07 14:00:00,161.2,161.88,160.23,160.42,26686.0,161.2,161.88,160.23,160.42,26686.0
2025-04-07 14:30:00,160.66,161.38,159.42,159.48,26575.0,160.66,161.38,159.42,159.48,26575.0
2025-04-07 15:00:00,159.29,160.24,158.84,159.18,33588.0,159.29,160.24,158.84,159.18,33588.0
2025-04-07 15:30:00,159.28,161.49,159.27,160.24,62695.0,159.28,161.49,159.27,160.24,62695.0
2025-04-08 09:30:00,167.27,167.76,165.79,167.56,31864.0,167.27,167.76,165.79,167.56,31864.0
2025-04-08 10:00:00,167.52,167.86,166.9,167.25,35056.0,167.52,167.86,166.9,167.25,35056.0
2025-04-08 10:30:00,167.36,167.45,165.25,165.25,14514.0,167.36,167.45,165.25,165.25,14514.0
2025-04-08 11:00:00,165.25,165.92,163.96,164.25,30849.0,165.25,165.92,163.96,164.25,30849.0
2025-04-08 11:30:00,164.16,165.86,164.15,165.5,11199.0,164.16,165.86,164.15,165.5,11199.0
2025-04-08 12:00:00,165.29,165.63,164.39,164.67,9636.0,165.29,165.63,164.39,164.67,9636.0
2025-04-08 12:30:00,164.67,164.84,162.47,162.47,16068.0,164.67,164.84,162.47,162.47,16068.0
2025-04-08 13:00:00,162.62,162.62,160.49,160.5,25172.0,162.62,162.62,160.49,160.5,25172.0
2025-04-08 13:30:00,160.43,162.24,160.29,161.72,24695.0,160.43,162.24,160.29,161.72,24695.0
2025-04-08 14:00:00,161.84,161.87,160.59,160.78,9491.0,161.84,161.87,160.59,160.78,9491.0
2025-04-08 14:30:00,160.94,162.2,160.22,160.74,14899.0,160.94,162.2,160.22,160.74,14899.0
2025-04-08 15:00:00,160.66,160.66,158.42,159.55,29240.0,160.66,160.66,158.42,159.55,29240.0
2025-04-08 15:30:00,159.77,159.77,157.61,159.27,55857.0,159.77,159.77,157.61,159.27,55857.0
2025-04-09 09:30:00,160.91,163.85,160.91,163.42,42836.0,160.91,163.85,160.91,163.42,42836.0
2025-04-09 10:00:00,163.48,164.03,162.06,162.38,20746.0,163.48,164.03,162.06,162.38,20746.0
2025-04-09 10:30:00,162.52,162.93,160.44,160.44,16465.0,162.52,162.93,160.44,160.44,16465.0
2025-04-09 11:00:00,160.2,161.81,160.2,161.23,31910.0,160.2,161.81,160.2,161.23,31910.0
2025-04-09 11:30:00,161.09,161.45,160.19,160.47,39394.0,161.09,161.45,160.19,160.47,39394.0
2025-04-09 12:00:00,160.47,161.3,160.0,160.77,31995.0,160.47,161.3,160.0,160.77,31995.0
2025-04-09 12:30:00,160.66,161.32,160.61,160.98,23978.0,160.66,161.32,160.61,160.98,23978.0
2025-04-09 13:00:00,161.06,170.0,161.02,167.53,97529.0,161.06,170.0,161.02,167.53,97529.0
2025-04-09 13:30:00,167.53,173.23,167.53,173.23,41984.0,167.53,173.23,167.53,173.23,41984.0
2025-04-09 14:00:00,173.23,174.27,171.59,174.17,68519.0,173.23,174.27,171.59,174.17,68519.0
2025-04-09 14:30:00,174.13,174.48,171.24,171.24,35081.0,174.13,174.48,171.24,171.24,35081.0
2025-04-09 15:00:00,171.11,174.06,170.55,173.5,28748.0,171.11,174.06,170.55,173.5,28748.0
2025-04-09 15:30:00,173.61,174.33,172.67,174.15,117173.0,173.61,174.33,172.67,174.15,117173.0
2025-04-10 09:30:00,169.66,169.68,168.0,168.32,39104.0,169.66,169.68,168.0,168.32,39104.0
2025-04-10 10:00:00,168.37,168.62,166.55,167.85,32458.0,168.37,168.62,166.55,167.85,32458.0
2025-04-10 10:30:00,167.83,168.64,167.38,167.53,19647.0,167.83,168.64,167.38,167.53,19647.0
2025-04-10 11:00:00,167.53,167.9,166.57,166.69,18367.0,167.53,167.9,166.57,166.69,18367.0
2025-04-10 11:30:00,166.72,166.76,165.44,165.56,13474.0,166.72,166.76,165.44,165.56,13474.0
2025-04-10 12:00:00,165.7,166.03,163.71,164.16,27176.0,165.7,166.03,163.71,164.16,27176.0
2025-04-10 12:30:00,164.2,166.43,164.19,166.33,18947.0,164.2,166.43,164.19,166.33,18947.0
2025-04-10 13:00:00,166.2,167.44,164.58,165.82,27652.0,166.2,167.44,164.58,165.82,27652.0
2025-04-10 13:30:00,165.61,167.43,165.61,167.38,11609.0,165.61,167.43,165.61,167.38,11609.0
2025-04-10 14:00:00,167.15,168.24,166.2,168.17,10819.0,167.15,168.24,166.2,168.17,10819.0
2025-04-10 14:30:00,168.38,168.55,166.99,167.34,13519.0,168.38,168.55,166.99,167.34,13519.0
2025-04-10 15:00:00,167.34,168.1,166.41,166.41,29419.0,167.34,168.1,166.41,166.41,29419.0
2025-04-10 15:30:00,166.36,167.24,165.28,167.23,66395.0,166.36,167.24,165.28,167.23,66395.0
2025-04-11 09:30:00,167.44,168.95,166.5,168.0,23114.0,167.44,168.95,166.5,168.0,23114.0
2025-04-11 10:00:00,167.95,168.8,166.56,166.56,13630.0,167.95,168.8,166.56,166.56,13630.0
2025-04-11 10:30:00,166.59,168.31,166.59,166.86,14794.0,166.59,168.31,166.59,166.86,14794.0
2025-04-11 11:00:00,166.86,167.82,165.86,166.49,24944.0,166.86,167.82,165.86,166.49,24944.0
2025-04-11 11:30:00,166.13,167.14,166.09,166.53,10556.0,166.13,167.14,166.09,166.53,10556.0
2025-04-11 12:00:00,166.55,167.11,166.37,166.58,11658.0,166.55,167.11,166.37,166.58,11658.0
2025-04-11 12:30:00,166.5,168.41,166.5,168.15,16635.0,166.5,168.41,166.5,168.15,16635.0
2025-04-11 13:00:00,168.08,168.98,167.9,167.95,11424.0,168.08,168.98,167.9,167.95,11424.0
2025-04-11 13:30:00,167.97,169.27,167.64,168.79,45267.0,167.97,169.27,167.64,168.79,45267.0
2025-04-11 14:00:00,168.78,169.12,168.5,168.76,12399.0,168.78,169.12,168.5,168.76,12399.0
2025-04-11 14:30:00,168.85,168.92,168.52,168.52,5765.0,168.85,168.92,168.52,168.52,5765.0
2025-04-11 15:00:00,168.6,170.0,168.6,169.78,11118.0,168.6,170.0,168.6,169.78,11118.0
2025-04-11 15:30:00,169.78,169.78,168.98,169.41,29043.0,169.78,169.78,168.98,169.41,29043.0
2025-04-14 09:30:00,169.11,170.0,168.93,169.37,32086.0,169.11,170.0,168.93,169.37,32086.0
2025-04-14 10:00:00,169.74,171.22,169.74,171.22,15759.0,169.74,171.22,169.74,171.22,15759.0
2025-04-14 10:30:00,171.13,171.13,170.42,170.55,17450.0,171.13,171.13,170.42,170.55,17450.0
2025-04-14 11:00:00,170.57,170.64,170.0,170.17,15168.0,170.57,170.64,170.0,170.17,15168.0
2025-04-14 11:30:00,170.04,170.55,168.95,169.07,12040.0,170.04,170.55,168.95,169.07,12040.0
2025-04-14 12:00:00,169.04,170.99,169.04,170.34,36748.0,169.04,170.99,169.04,170.34,36748.0
2025-04-14 12:30:00,170.65,171.05,170.28,170.28,5517.0,170.65,171.05,170.28,170.28,5517.0
2025-04-14 13:00:00,170.63,171.86,170.63,171.39,14565.0,170.63,171.86,170.63,171.39,14565.0
2025-04-14 13:30:00,171.38,172.42,171.3,172.15,15921.0,171.38,172.42,171.3,172.15,15921.0
2025-04-14 14:00:00,172.17,172.54,172.08,172.38,7610.0,172.17,172.54,172.08,172.38,7610.0
2025-04-14 14:30:00,172.38,172.89,172.37,172.6,8860.0,172.38,172.89,172.37,172.6,8860.0
2025-04-14 15:00:00,172.68,173.07,172.6,172.63,16040.0,172.68,173.07,172.6,172.63,16040.0
2025-04-14 15:30:00,172.63,173.0,171.92,171.95,36996.0,172.63,173.0,171.92,171.95,36996.0
2025-04-15 09:30:00,174.55,176.42,174.55,175.92,18188.0,174.55,176.42,174.55,175.92,18188.0
2025-04-15 10:00:00,175.92,176.5,175.07,175.38,8059.0,175.92,176.5,175.07,175.38,8059.0
2025-04-15 10:30:00,175.39,175.96,175.18,175.57,7761.0,175.39,175.96,175.18,175.57,7761.0
2025-04-15 11:00:00,175.5,175.83,175.08,175.16,29547.0,175.5,175.83,175.08,175.16,29547.0
2025-04-15 11:30:00,175.21,175.37,174.73,174.93,10354.0,175.21,175.37,174.73,174.93,10354.0
2025-04-15 12:00:00,175.0,175.35,174.76,175.12,6106.0,175.0,175.35,174.76,175.12,6106.0
2025-04-15 12:30:00,175.21,175.24,174.29,174.51,7832.0,175.21,175.24,174.29,174.51,7832.0
2025-04-15 13:00:00,174.62,174.96,174.13,174.14,11089.0,174.62,174.96,174.13,174.14,11089.0
2025-04-15 13:30:00,174.37,174.71,174.17,174.47,10246.0,174.37,174.71,174.17,174.47,10246.0
2025-04-15 14:00:00,174.47,174.62,173.94,174.25,16885.0,174.47,174.62,173.94,174.25,16885.0
2025-04-15 14:30:00,174.32,175.02,174.32,174.85,17053.0,174.32,175.02,174.32,174.85,17053.0
2025-04-15 15:00:00,174.84,175.05,174.48,174.6,23308.0,174.84,175.05,174.48,174.6,23308.0
2025-04-15 15:30:00,174.65,174.81,174.08,174.32,42991.0,174.65,174.81,174.08,174.32,42991.0
2025-04-16 09:30:00,175.65,175.99,175.27,175.9,12080.0,175.65,175.99,175.27,175.9,12080.0
2025-04-16 10:00:00,175.81,176.53,175.61,176.52,11274.0,175.81,176.53,175.61,176.52,11274.0
2025-04-16 10:30:00,176.47,176.6,176.04,176.47,14297.0,176.47,176.6,176.04,176.47,14297.0
2025-04-16 11:00:00,176.6,177.47,176.13,177.46,34182.0,176.6,177.47,176.13,177.46,34182.0
2025-04-16 11:30:00,177.1,177.25,176.33,176.48,12800.0,177.1,177.25,176.33,176.48,12800.0
2025-04-16 12:00:00,176.44,176.59,176.24,176.42,9025.0,176.44,176.59,176.24,176.42,9025.0
2025-04-16 12:30:00,176.42,176.6,176.15,176.24,3793.0,176.42,176.6,176.15,176.24,3793.0
2025-04-16 13:00:00,176.1,176.72,176.1,176.53,3588.0,176.1,176.72,176.1,176.53,3588.0
2025-04-16 13:30:00,176.41,176.41,174.47,174.48,11867.0,176.41,176.41,174.47,174.48,11867.0
2025-04-16 14:00:00,174.53,175.27,174.53,175.16,12393.0,174.53,175.27,174.53,175.16,12393.0
2025-04-16 14:30:00,174.98,175.08,174.32,174.44,8337.0,174.98,175.08,174.32,174.44,8337.0
2025-04-16 15:00:00,174.34,174.55,173.72,173.72,17553.0,174.34,174.55,173.72,173.72,17553.0
2025-04-16 15:30:00,173.81,175.28,173.81,175.05,34051.0,173.81,175.28,173.81,175.05,34051.0
2025-04-17 09:30:00,175.34,176.96,175.34,176.86,12204.0,175.34,176.96,175.34,176.86,12204.0
2025-04-17 10:00:00,176.78,177.29,176.27,176.27,16587.0,176.78,177.29,176.27,176.27,16587.0
2025-04-17 10:30:00,176.38,176.42,175.76,176.11,7115.0,176.38,176.42,175.76,176.11,7115.0
2025-04-17 11:00:00,176.0,177.21,175.9,176.63,14349.0,176.0,177.21,175.9,176.63,14349.0
2025-04-17 11:30:00,176.92,177.21,176.45,176.45,7563.0,176.92,177.21,176.45,176.45,7563.0
2025-04-17 12:00:00,176.59,177.1,176.19,177.1,19234.0,176.59,177.1,176.19,177.1,19234.0
2025-04-17 12:30:00,176.96,177.38,176.65,177.32,14791.0,176.96,177.38,176.65,177.32,14791.0
2025-04-17 13:00:00,177.23,177.34,176.51,176.51,5505.0,177.23,177.34,176.51,176.51,5505.0
2025-04-17 13:30:00,176.6,177.37,176.6,177.18,5361.0,176.6,177.37,176.6,177.18,5361.0
2025-04-17 14:00:00,177.31,177.82,177.22,177.6,6665.0,177.31,177.82,177.22,177.6,6665.0
2025-04-17 14:30:00,177.6,177.73,177.11,177.29,17251.0,177.6,177.73,177.11,177.29,17251.0
2025-04-17 15:00:00,177.15,177.29,176.62,176.78,8651.0,177.15,177.29,176.62,176.78,8651.0
2025-04-17 15:30:00,176.88,177.17,176.36,176.38,21156.0,176.88,177.17,176.36,176.38,21156.0
2025-04-21 09:30:00,175.53,175.7,174.73,174.73,12282.0,175.53,175.7,174.73,174.73,12282.0
2025-04-21 10:00:00,174.73,174.78,173.97,174.12,7421.0,174.73,174.78,173.97,174.12,7421.0
2025-04-21 10:30:00,174.14,174.41,173.79,173.97,6591.0,174.14,174.41,173.79,173.97,6591.0
2025-04-21 11:00:00,174.01,174.01,173.52,173.52,4699.0,174.01,174.01,173.52,173.52,4699.0
2025-04-21 11:30:00,173.54,173.59,173.08,173.15,4330.0,173.54,173.59,173.08,173.15,4330.0
2025-04-21 12:00:00,173.25,173.68,173.24,173.56,5267.0,173.25,173.68,173.24,173.56,5267.0
2025-04-21 12:30:00,173.84,174.15,173.71,173.71,4040.0,173.84,174.15,173.71,173.71,4040.0
2025-04-21 13:00:00,173.64,173.76,173.2,173.44,6051.0,173.64,173.76,173.2,173.44,6051.0
2025-04-21 13:30:00,173.54,173.54,172.66,172.81,11597.0,173.54,173.54,172.66,172.81,11597.0
2025-04-21 14:00:00,172.86,173.04,172.78,173.04,14918.0,172.86,173.04,172.78,173.04,14918.0
2025-04-21 14:30:00,173.08,173.31,172.98,173.09,14139.0,173.08,173.31,172.98,173.09,14139.0
2025-04-21 15:00:00,173.06,173.47,173.05,173.29,17178.0,173.06,173.47,173.05,173.29,17178.0
2025-04-21 15:30:00,173.45,174.49,173.37,174.19,56646.0,173.45,174.49,173.37,174.19,56646.0
2025-04-22 09:30:00,176.65,177.64,176.58,177.13,17529.0,176.65,177.64,176.58,177.13,17529.0
2025-04-22 10:00:00,177.15,177.15,176.73,176.88,6296.0,177.15,177.15,176.73,176.88,6296.0
2025-04-22 10:30:00,176.87,177.89,176.86,177.78,10000.0,176.87,177.89,176.86,177.78,10000.0
2025-04-22 11:00:00,177.84,178.33,177.63,178.01,13143.0,177.84,178.33,177.63,178.01,13143.0
2025-04-22 11:30:00,178.01,178.1,177.4,177.85,19569.0,178.01,178.1,177.4,177.85,19569.0
2025-04-22 12:00:00,177.89,179.0,177.89,178.75,6009.0,177.89,179.0,177.89,178.75,6009.0
2025-04-22 12:30:00,178.57,178.67,178.1,178.37,5752.0,178.57,178.67,178.1,178.37,5752.0
2025-04-22 13:00:00,178.55,178.58,177.31,177.45,12764.0,178.55,178.58,177.31,177.45,12764.0
2025-04-22 13:30:00,177.49,177.79,177.23,177.33,18451.0,177.49,177.79,177.23,177.33,18451.0
2025-04-22 14:00:00,177.31,178.56,177.31,178.49,9561.0,177.31,178.56,177.31,178.49,9561.0
2025-04-22 14:30:00,178.57,178.67,178.38,178.43,10501.0,178.57,178.67,178.38,178.43,10501.0
2025-04-22 15:00:00,178.45,178.69,178.07,178.28,9580.0,178.45,178.69,178.07,178.28,9580.0
2025-04-22 15:30:00,178.19,178.83,178.14,178.52,27644.0,178.19,178.83,178.14,178.52,27644.0
2025-04-23 09:30:00,182.5,183.69,182.41,182.96,19599.0,182.5,183.69,182.41,182.96,19599.0
2025-04-23 10:00:00,183.19,183.77,182.91,183.73,7683.0,183.19,183.77,182.91,183.73,7683.0
2025-04-23 10:30:00,183.62,184.06,183.53,183.73,7050.0,183.62,184.06,183.53,183.73,7050.0
2025-04-23 11:00:00,183.59,183.93,182.43,182.61,9269.0,183.59,183.93,182.43,182.61,9269.0
2025-04-23 11:30:00,182.62,182.8,181.5,181.93,7388.0,182.62,182.8,181.5,181.93,7388.0
2025-04-23 12:00:00,181.92,182.03,181.32,181.72,4798.0,181.92,182.03,181.32,181.72,4798.0
2025-04-23 12:30:00,181.84,182.41,181.83,182.41,2797.0,181.84,182.41,181.83,182.41,2797.0
2025-04-23 13:00:00,182.41,182.96,182.04,182.38,9711.0,182.41,182.96,182.04,182.38,9711.0
2025-04-23 13:30:00,182.48,182.55,182.01,182.43,6652.0,182.48,182.55,182.01,182.43,6652.0
2025-04-23 14:00:00,182.54,182.68,182.13,182.18,4652.0,182.54,182.68,182.13,182.18,4652.0
2025-04-23 14:30:00,182.17,182.3,181.84,181.95,8676.0,182.17,182.3,181.84,181.95,8676.0
2025-04-23 15:00:00,181.99,182.13,181.36,181.55,8071.0,181.99,182.13,181.36,181.55,8071.0
2025-04-23 15:30:00,181.56,181.8,181.26,181.5,32241.0,181.56,181.8,181.26,181.5,32241.0
2025-04-24 09:30:00,185.49,186.08,183.65,185.97,23454.0,185.49,186.08,183.65,185.97,23454.0
2025-04-24 10:00:00,186.08,186.13,185.36,185.78,12529.0,186.08,186.13,185.36,185.78,12529.0
2025-04-24 10:30:00,185.78,186.1,185.5,185.85,9011.0,185.78,186.1,185.5,185.85,9011.0
2025-04-24 11:00:00,185.7,185.97,185.57,185.68,13718.0,185.7,185.97,185.57,185.68,13718.0
2025-04-24 11:30:00,185.67,185.87,185.54,185.58,8578.0,185.67,185.87,185.54,185.58,8578.0
2025-04-24 12:00:00,185.5,185.72,185.18,185.61,17748.0,185.5,185.72,185.18,185.61,17748.0
2025-04-24 12:30:00,185.62,186.13,185.61,185.95,9284.0,185.62,186.13,185.61,185.95,9284.0
2025-04-24 13:00:00,185.93,185.93,185.59,185.64,11710.0,185.93,185.93,185.59,185.64,11710.0
2025-04-24 13:30:00,185.71,186.16,185.59,186.11,15192.0,185.71,186.16,185.59,186.11,15192.0
2025-04-24 14:00:00,186.12,186.23,185.85,185.99,14562.0,186.12,186.23,185.85,185.99,14562.0
2025-04-24 14:30:00,186.04,186.42,186.02,186.29,17766.0,186.04,186.42,186.02,186.29,17766.0
2025-04-24 15:00:00,186.29,186.33,185.92,186.04,14983.0,186.29,186.33,185.92,186.04,14983.0
2025-04-24 15:30:00,186.04,186.82,186.04,186.7,35555.0,186.04,186.82,186.04,186.7,35555.0
2025-04-25 09:30:00,188.07,188.07,186.75,187.31,7572.0,188.07,188.07,186.75,187.31,7572.0
2025-04-25 10:00:00,187.38,187.53,186.32,186.32,11429.0,187.38,187.53,186.32,186.32,11429.0
2025-04-25 10:30:00,186.32,186.65,186.01,186.41,16587.0,186.32,186.65,186.01,186.41,16587.0
2025-04-25 11:00:00,186.41,186.59,186.21,186.47,5052.0,186.41,186.59,186.21,186.47,5052.0
2025-04-25 11:30:00,186.58,186.8,186.44,186.51,3906.0,186.58,186.8,186.44,186.51,3906.0
2025-04-25 12:00:00,186.64,187.16,186.57,186.85,16190.0,186.64,187.16,186.57,186.85,16190.0
2025-04-25 12:30:00,186.84,187.07,186.82,186.94,5837.0,186.84,187.07,186.82,186.94,5837.0
2025-04-25 13:00:00,187.0,187.67,186.97,187.62,7237.0,187.0,187.67,186.97,187.62,7237.0
2025-04-25 13:30:00,187.68,187.82,186.15,186.41,14557.0,187.68,187.82,186.15,186.41,14557.0
2025-04-25 14:00:00,186.44,187.54,186.39,187.53,11227.0,186.44,187.54,186.39,187.53,11227.0
2025-04-25 14:30:00,187.37,187.83,187.34,187.69,15580.0,187.37,187.83,187.34,187.69,15580.0
2025-04-25 15:00:00,187.63,188.2,187.63,187.98,33580.0,187.63,188.2,187.63,187.98,33580.0
2025-04-25 15:30:00,187.9,188.46,187.8,188.33,28219.0,187.9,188.46,187.8,188.33,28219.0
2025-04-28 09:30:00,193.9,194.54,193.2,193.84,37846.0,193.9,194.54,193.2,193.84,37846.0
2025-04-28 10:00:00,193.73,194.45,193.46,193.99,15028.0,193.73,194.45,193.46,193.99,15028.0
2025-04-28 10:30:00,193.93,194.27,193.57,193.7,12674.0,193.93,194.27,193.57,193.7,12674.0
2025-04-28 11:00:00,193.68,193.7,192.65,192.87,15304.0,193.68,193.7,192.65,192.87,15304.0
2025-04-28 11:30:00,192.77,193.32,192.66,193.05,24154.0,192.77,193.32,192.66,193.05,24154.0
2025-04-28 12:00:00,193.16,193.27,192.61,192.73,15551.0,193.16,193.27,192.61,192.73,15551.0
2025-04-28 12:30:00,192.64,192.99,192.42,192.48,18441.0,192.64,192.99,192.42,192.48,18441.0
2025-04-28 13:00:00,192.43,192.82,192.39,192.51,25529.0,192.43,192.82,192.39,192.51,25529.0
2025-04-28 13:30:00,192.55,192.87,192.37,192.8,13260.0,192.55,192.87,192.37,192.8,13260.0
2025-04-28 14:00:00,192.81,193.55,192.81,193.44,16692.0,192.81,193.55,192.81,193.44,16692.0
2025-04-28 14:30:00,193.33,193.41,193.01,193.17,11573.0,193.33,193.41,193.01,193.17,11573.0
2025-04-28 15:00:00,193.18,193.59,193.15,193.56,13827.0,193.18,193.59,193.15,193.56,13827.0
2025-04-28 15:30:00,193.56,193.83,193.05,193.29,85305.0,193.56,193.83,193.05,193.29,85305.0
2025-04-29 09:30:00,194.68,194.75,193.95,194.45,18361.0,194.68,194.75,193.95,194.45,18361.0
2025-04-29 10:00:00,194.34,194.73,193.59,193.79,11216.0,194.34,194.73,193.59,193.79,11216.0
2025-04-29 10:30:00,193.86,194.4,193.86,194.28,13048.0,193.86,194.4,193.86,194.28,13048.0
2025-04-29 11:00:00,194.4,194.5,193.8,193.93,6446.0,194.4,194.5,193.8,193.93,6446.0
2025-04-29 11:30:00,193.93,194.33,193.82,194.05,7185.0,193.93,194.33,193.82,194.05,7185.0
2025-04-29 12:00:00,194.1,195.15,194.09,194.97,30042.0,194.1,195.15,194.09,194.97,30042.0
2025-04-29 12:30:00,194.93,195.0,194.34,194.34,8486.0,194.93,195.0,194.34,194.34,8486.0
2025-04-29 13:00:00,194.35,195.0,194.3,194.96,16891.0,194.35,195.0,194.3,194.96,16891.0
2025-04-29 13:30:00,194.91,195.78,194.91,195.61,15351.0,194.91,195.78,194.91,195.61,15351.0
2025-04-29 14:00:00,195.59,195.73,195.21,195.54,11838.0,195.59,195.73,195.21,195.54,11838.0
2025-04-29 14:30:00,195.53,195.62,195.22,195.4,8748.0,195.53,195.62,195.22,195.4,8748.0
2025-04-29 15:00:00,195.42,195.61,195.1,195.34,19626.0,195.42,195.61,195.1,195.34,19626.0
2025-04-29 15:30:00,195.35,195.46,195.14,195.34,41234.0,195.35,195.46,195.14,195.34,41234.0
2025-04-30 09:30:00,190.68,190.68,188.55,188.58,25542.0,190.68,190.68,188.55,188.58,25542.0
2025-04-30 10:00:00,188.75,189.8,188.75,189.7,9446.0,188.75,189.8,188.75,189.7,9446.0
2025-04-30 10:30:00,189.67,190.14,189.42,190.14,12184.0,189.67,190.14,189.42,190.14,12184.0
2025-04-30 11:00:00,190.09,190.57,189.99,189.99,5674.0,190.09,190.57,189.99,189.99,5674.0
2025-04-30 11:30:00,189.9,190.01,189.55,189.71,8100.0,189.9,190.01,189.55,189.71,8100.0
2025-04-30 12:00:00,189.73,190.03,189.58,189.58,4625.0,189.73,190.03,189.58,189.58,4625.0
2025-04-30 12:30:00,189.56,189.98,189.56,189.96,2485.0,189.56,189.98,189.56,189.96,2485.0
2025-04-30 13:00:00,190.08,190.15,189.32,190.15,4246.0,190.08,190.15,189.32,190.15,4246.0
2025-04-30 13:30:00,190.13,190.66,190.13,190.37,5675.0,190.13,190.66,190.13,190.37,5675.0
2025-04-30 14:00:00,190.31,190.98,190.31,190.45,8988.0,190.31,190.98,190.31,190.45,8988.0
2025-04-30 14:30:00,190.43,190.7,190.13,190.39,4671.0,190.43,190.7,190.13,190.39,4671.0
2025-04-30 15:00:00,190.42,190.9,190.38,190.67,12706.0,190.42,190.9,190.38,190.67,12706.0
2025-04-30 15:30:00,190.66,191.74,190.56,191.07,51734.0,190.66,191.74,190.56,191.07,51734.0
2025-05-01 09:30:00,191.23,191.34,190.78,191.15,18893.0,191.23,191.34,190.78,191.15,18893.0
2025-05-01 10:00:00,191.1,191.53,190.92,191.46,7406.0,191.1,191.53,190.92,191.46,7406.0
2025-05-01 10:30:00,191.35,191.82,191.35,191.7,3608.0,191.35,191.82,191.35,191.7,3608.0
2025-05-01 11:00:00,191.63,191.73,191.31,191.31,8577.0,191.63,191.73,191.31,191.31,8577.0
2025-05-01 11:30:00,191.16,191.39,190.46,190.46,9038.0,191.16,191.39,190.46,190.46,9038.0
2025-05-01 12:00:00,190.63,190.92,190.52,190.73,8786.0,190.63,190.92,190.52,190.73,8786.0
2025-05-01 12:30:00,190.83,191.01,190.67,190.91,4473.0,190.83,191.01,190.67,190.91,4473.0
2025-05-01 13:00:00,191.05,191.68,191.05,191.38,3891.0,191.05,191.68,191.05,191.38,3891.0
2025-05-01 13:30:00,191.38,191.6,191.02,191.18,10222.0,191.38,191.6,191.02,191.18,10222.0
2025-05-01 14:00:00,191.35,191.87,191.35,191.38,21398.0,191.35,191.87,191.35,191.38,21398.0
2025-05-01 14:30:00,191.48,191.77,191.2,191.23,19617.0,191.48,191.77,191.2,191.23,19617.0
2025-05-01 15:00:00,191.31,191.41,191.1,191.18,6201.0,191.31,191.41,191.1,191.18,6201.0
2025-05-01 15:30:00,191.17,191.25,190.27,190.58,32593.0,191.17,191.25,190.27,190.58,32593.0
2025-05-02 09:30:00,192.97,192.97,190.72,190.97,10951.0,192.97,192.97,190.72,190.97,10951.0
2025-05-02 10:00:00,190.73,191.93,190.73,191.9,8170.0,190.73,191.93,190.73,191.9,8170.0
2025-05-02 10:30:00,191.88,192.01,191.75,191.87,4645.0,191.88,192.01,191.75,191.87,4645.0
2025-05-02 11:00:00,191.95,192.03,191.22,191.33,4817.0,191.95,192.03,191.22,191.33,4817.0
2025-05-02 11:30:00,191.44,192.19,191.42,192.04,6421.0,191.44,192.19,191.42,192.04,6421.0
2025-05-02 12:00:00,192.1,192.71,192.1,192.41,5955.0,192.1,192.71,192.1,192.41,5955.0
2025-05-02 12:30:00,192.49,192.58,192.26,192.43,3345.0,192.49,192.58,192.26,192.43,3345.0
2025-05-02 13:00:00,192.27,192.36,191.98,192.09,6093.0,192.27,192.36,191.98,192.09,6093.0
2025-05-02 13:30:00,192.09,192.37,192.06,192.29,5144.0,192.09,192.37,192.06,192.29,5144.0
2025-05-02 14:00:00,192.31,192.6,192.28,192.41,6956.0,192.31,192.6,192.28,192.41,6956.0
2025-05-02 14:30:00,192.43,192.46,191.99,192.09,4191.0,192.43,192.46,191.99,192.09,4191.0
2025-05-02 15:00:00,192.03,192.62,191.88,192.5,7252.0,192.03,192.62,191.88,192.5,7252.0
2025-05-02 15:30:00,192.43,192.43,191.88,192.09,21794.0,192.43,192.43,191.88,192.09,21794.0
2025-05-05 09:30:00,192.09,193.88,192.09,193.0,18722.0,192.09,193.88,192.09,193.0,18722.0
2025-05-05 10:00:00,193.15,193.17,192.42,192.72,13618.0,193.15,193.17,192.42,192.72,13618.0
2025-05-05 10:30:00,192.52,193.07,192.47,192.73,10986.0,192.52,193.07,192.47,192.73,10986.0
2025-05-05 11:00:00,192.75,192.94,192.42,192.82,9509.0,192.75,192.94,192.42,192.82,9509.0
2025-05-05 11:30:00,192.83,193.06,192.52,192.96,2410.0,192.83,193.06,192.52,192.96,2410.0
2025-05-05 12:00:00,192.95,193.13,192.89,192.93,2929.0,192.95,193.13,192.89,192.93,2929.0
2025-05-05 12:30:00,193.13,193.56,193.13,193.26,4800.0,193.13,193.56,193.13,193.26,4800.0
2025-05-05 13:00:00,193.02,193.21,193.0,193.07,5415.0,193.02,193.21,193.0,193.07,5415.0
2025-05-05 13:30:00,193.05,193.44,193.05,193.2,7253.0,193.05,193.44,193.05,193.2,7253.0
2025-05-05 14:00:00,193.12,193.5,193.12,193.24,3868.0,193.12,193.5,193.12,193.24,3868.0
2025-05-05 14:30:00,193.24,193.35,193.05,193.05,2635.0,193.24,193.35,193.05,193.05,2635.0
2025-05-05 15:00:00,192.95,193.21,192.65,192.82,5681.0,192.95,193.21,192.65,192.82,5681.0
2025-05-05 15:30:00,192.8,192.81,192.23,192.28,13085.0,192.8,192.81,192.23,192.28,13085.0
2025-05-06 09:30:00,192.18,192.92,191.85,192.27,9698.0,192.18,192.92,191.85,192.27,9698.0
2025-05-06 10:00:00,192.07,193.32,191.92,192.96,5410.0,192.07,193.32,191.92,192.96,5410.0
2025-05-06 10:30:00,193.31,193.33,192.71,193.05,4201.0,193.31,193.33,192.71,193.05,4201.0
2025-05-06 11:00:00,193.24,193.67,193.09,193.39,24920.0,193.24,193.67,193.09,193.39,24920.0
2025-05-06 11:30:00,193.18,193.59,193.06,193.1,5431.0,193.18,193.59,193.06,193.1,5431.0
2025-05-06 12:00:00,193.03,193.37,192.75,192.86,15235.0,193.03,193.37,192.75,192.86,15235.0
2025-05-06 12:30:00,192.94,193.18,192.29,192.29,9198.0,192.94,193.18,192.29,192.29,9198.0
2025-05-06 13:00:00,192.32,192.84,192.32,192.38,9392.0,192.32,192.84,192.32,192.38,9392.0
2025-05-06 13:30:00,192.51,192.52,191.93,192.0,8109.0,192.51,192.52,191.93,192.0,8109.0
2025-05-06 14:00:00,192.01,192.56,191.94,192.53,7307.0,192.01,192.56,191.94,192.53,7307.0
2025-05-06 14:30:00,192.53,192.81,192.39,192.8,5655.0,192.53,192.81,192.39,192.8,5655.0
2025-05-06 15:00:00,192.74,192.75,192.33,192.46,15297.0,192.74,192.75,192.33,192.46,15297.0
2025-05-06 15:30:00,192.46,192.68,192.36,192.5,29261.0,192.46,192.68,192.36,192.5,29261.0
2025-05-07 09:30:00,189.82,190.0,188.67,189.45,12919.0,189.82,190.0,188.67,189.45,12919.0
2025-05-07 10:00:00,189.7,189.86,189.35,189.8,6330.0,189.7,189.86,189.35,189.8,6330.0
2025-05-07 10:30:00,189.8,190.11,189.5,189.64,4306.0,189.8,190.11,189.5,189.64,4306.0
2025-05-07 11:00:00,189.51,189.65,189.48,189.64,2499.0,189.51,189.65,189.48,189.64,2499.0
2025-05-07 11:30:00,189.71,190.17,189.71,189.87,2814.0,189.71,190.17,189.71,189.87,2814.0
2025-05-07 12:00:00,189.74,189.88,189.28,189.42,4944.0,189.74,189.88,189.28,189.42,4944.0
2025-05-07 12:30:00,189.47,190.11,189.47,190.09,4095.0,189.47,190.11,189.47,190.09,4095.0
2025-05-07 13:00:00,190.2,190.23,189.99,190.02,5897.0,190.2,190.23,189.99,190.02,5897.0
2025-05-07 13:30:00,190.03,190.05,188.85,189.07,9153.0,190.03,190.05,188.85,189.07,9153.0
2025-05-07 14:00:00,189.14,189.39,188.37,188.93,16268.0,189.14,189.39,188.37,188.93,16268.0
2025-05-07 14:30:00,189.03,189.62,188.91,189.55,10775.0,189.03,189.62,188.91,189.55,10775.0
2025-05-07 15:00:00,189.31,189.31,188.57,188.62,4896.0,189.31,189.31,188.57,188.62,4896.0
2025-05-07 15:30:00,188.52,189.79,188.52,188.95,28425.0,188.52,189.79,188.52,188.95,28425.0
2025-05-08 09:30:00,185.61,187.54,185.54,187.53,21712.0,185.61,187.54,185.54,187.53,21712.0
2025-05-08 10:00:00,187.5,187.91,187.23,187.68,24444.0,187.5,187.91,187.23,187.68,24444.0
2025-05-08 10:30:00,187.73,189.2,187.72,188.78,22281.0,187.73,189.2,187.72,188.78,22281.0
2025-05-08 11:00:00,188.87,190.51,188.85,190.42,38714.0,188.87,190.51,188.85,190.42,38714.0
2025-05-08 11:30:00,190.43,191.3,190.2,190.6,31746.0,190.43,191.3,190.2,190.6,31746.0
2025-05-08 12:00:00,190.58,191.15,190.1,190.98,45574.0,190.58,191.15,190.1,190.98,45574.0
2025-05-08 12:30:00,191.04,191.41,190.66,191.19,22777.0,191.04,191.41,190.66,191.19,22777.0
2025-05-08 13:00:00,191.14,191.15,189.84,190.24,17261.0,191.14,191.15,189.84,190.24,17261.0
2025-05-08 13:30:00,190.15,190.15,189.65,189.65,9314.0,190.15,190.15,189.65,189.65,9314.0
2025-05-08 14:00:00,189.46,189.65,189.17,189.31,7438.0,189.46,189.65,189.17,189.31,7438.0
2025-05-08 14:30:00,189.35,189.92,189.3,189.3,10845.0,189.35,189.92,189.3,189.3,10845.0
2025-05-08 15:00:00,189.23,189.57,189.1,189.42,27347.0,189.23,189.57,189.1,189.42,27347.0
2025-05-08 15:30:00,189.43,189.44,187.97,187.99,60981.0,189.43,189.44,187.97,187.99,60981.0
2025-05-09 09:30:00,186.44,187.61,186.1,187.2,20830.0,186.44,187.61,186.1,187.2,20830.0
2025-05-09 10:00:00,187.27,187.54,186.6,186.6,5506.0,187.27,187.54,186.6,186.6,5506.0
2025-05-09 10:30:00,186.78,187.45,186.78,187.28,12502.0,186.78,187.45,186.78,187.28,12502.0
2025-05-09 11:00:00,187.28,187.66,187.16,187.51,16153.0,187.28,187.66,187.16,187.51,16153.0
2025-05-09 11:30:00,187.51,187.65,187.25,187.64,8164.0,187.51,187.65,187.25,187.64,8164.0
2025-05-09 12:00:00,187.43,187.45,186.8,186.83,6351.0,187.43,187.45,186.8,186.83,6351.0
2025-05-09 12:30:00,186.83,186.92,186.54,186.74,4692.0,186.83,186.92,186.54,186.74,4692.0
2025-05-09 13:00:00,186.55,187.16,186.55,187.16,9464.0,186.55,187.16,186.55,187.16,9464.0
2025-05-09 13:30:00,187.16,187.48,187.0,187.48,9398.0,187.16,187.48,187.0,187.48,9398.0
2025-05-09 14:00:00,187.55,187.65,187.34,187.34,6982.0,187.55,187.65,187.34,187.34,6982.0
2025-05-09 14:30:00,187.39,187.72,187.38,187.52,20126.0,187.39,187.72,187.38,187.52,20126.0
2025-05-09 15:00:00,187.52,187.61,187.24,187.31,14814.0,187.52,187.61,187.24,187.31,14814.0
2025-05-09 15:30:00,187.31,187.63,187.04,187.51,33921.0,187.31,187.63,187.04,187.51,33921.0
2025-05-12 09:30:00,190.97,192.5,190.7,191.59,25938.0,190.97,192.5,190.7,191.59,25938.0
2025-05-12 10:00:00,191.72,192.36,191.36,191.5,17517.0,191.72,192.36,191.36,191.5,17517.0
2025-05-12 10:30:00,191.44,192.36,191.18,192.0,24127.0,191.44,192.36,191.18,192.0,24127.0
2025-05-12 11:00:00,191.8,192.14,191.64,191.9,8125.0,191.8,192.14,191.64,191.9,8125.0
2025-05-12 11:30:00,191.93,192.1,191.49,191.57,7159.0,191.93,192.1,191.49,191.57,7159.0
2025-05-12 12:00:00,191.52,192.43,191.4,192.43,8913.0,191.52,192.43,191.4,192.43,8913.0
2025-05-12 12:30:00,192.42,192.91,192.35,192.67,8932.0,192.42,192.91,192.35,192.67,8932.0
2025-05-12 13:00:00,192.65,192.71,192.41,192.5,5266.0,192.65,192.71,192.41,192.5,5266.0
2025-05-12 13:30:00,192.63,192.72,192.34,192.58,12503.0,192.63,192.72,192.34,192.58,12503.0
2025-05-12 14:00:00,192.42,192.57,191.91,191.91,4708.0,192.42,192.57,191.91,191.91,4708.0
2025-05-12 14:30:00,191.94,192.19,191.89,191.97,8819.0,191.94,192.19,191.89,191.97,8819.0
2025-05-12 15:00:00,191.88,192.02,191.59,191.66,11576.0,191.88,192.02,191.59,191.66,11576.0
2025-05-12 15:30:00,191.65,192.35,191.57,192.31,45410.0,191.65,192.35,191.57,192.31,45410.0
2025-05-13 09:30:00,192.75,193.21,192.22,192.39,25999.0,192.75,193.21,192.22,192.39,25999.0
2025-05-13 10:00:00,192.37,192.91,192.36,192.64,8588.0,192.37,192.91,192.36,192.64,8588.0
2025-05-13 10:30:00,192.37,192.79,192.37,192.61,4955.0,192.37,192.79,192.37,192.61,4955.0
2025-05-13 11:00:00,192.57,193.5,192.56,193.4,12185.0,192.57,193.5,192.56,193.4,12185.0
2025-05-13 11:30:00,193.4,193.54,193.08,193.4,7607.0,193.4,193.54,193.08,193.4,7607.0
2025-05-13 12:00:00,193.26,193.26,193.01,193.16,5391.0,193.26,193.26,193.01,193.16,5391.0
2025-05-13 12:30:00,193.11,193.46,193.03,193.46,5960.0,193.11,193.46,193.03,193.46,5960.0
2025-05-13 13:00:00,193.43,193.83,193.26,193.79,9734.0,193.43,193.83,193.26,193.79,9734.0
2025-05-13 13:30:00,193.78,194.12,193.78,193.86,6301.0,193.78,194.12,193.78,193.86,6301.0
2025-05-13 14:00:00,193.86,194.17,193.73,194.11,11385.0,193.86,194.17,193.73,194.11,11385.0
2025-05-13 14:30:00,194.15,194.28,193.82,194.25,8288.0,194.15,194.28,193.82,194.25,8288.0
2025-05-13 15:00:00,194.33,194.33,194.0,194.14,10325.0,194.33,194.33,194.0,194.14,10325.0
2025-05-13 15:30:00,194.16,194.21,193.69,193.95,63789.0,194.16,194.21,193.69,193.95,63789.0
2025-05-14 09:30:00,188.17,188.24,186.54,187.45,35364.0,188.17,188.24,186.54,187.45,35364.0
2025-05-14 10:00:00,187.35,188.07,187.33,187.93,18871.0,187.35,188.07,187.33,187.93,18871.0
2025-05-14 10:30:00,188.05,188.39,187.77,188.39,18127.0,188.05,188.39,187.77,188.39,18127.0
2025-05-14 11:00:00,188.31,188.61,187.33,187.41,21866.0,188.31,188.61,187.33,187.41,21866.0
2025-05-14 11:30:00,187.4,187.57,186.94,186.94,7603.0,187.4,187.57,186.94,186.94,7603.0
2025-05-14 12:00:00,186.98,187.43,186.68,186.81,11541.0,186.98,187.43,186.68,186.81,11541.0
2025-05-14 12:30:00,187.12,187.12,186.49,186.76,5906.0,187.12,187.12,186.49,186.76,5906.0
2025-05-14 13:00:00,186.98,187.06,186.54,186.85,7161.0,186.98,187.06,186.54,186.85,7161.0
2025-05-14 13:30:00,186.98,187.08,186.83,187.02,4486.0,186.98,187.08,186.83,187.02,4486.0
2025-05-14 14:00:00,187.05,187.06,186.67,186.68,6864.0,187.05,187.06,186.67,186.68,6864.0
2025-05-14 14:30:00,186.75,187.11,186.75,186.94,5207.0,186.75,187.11,186.75,186.94,5207.0
2025-05-14 15:00:00,186.91,187.12,186.73,186.98,11064.0,186.91,187.12,186.73,186.98,11064.0
2025-05-14 15:30:00,186.9,187.28,186.82,186.92,33331.0,186.9,187.28,186.82,186.92,33331.0
2025-05-15 09:30:00,182.3,183.25,181.95,182.46,36105.0,182.3,183.25,181.95,182.46,36105.0
2025-05-15 10:00:00,182.52,182.86,182.25,182.27,14921.0,182.52,182.86,182.25,182.27,14921.0
2025-05-15 10:30:00,182.31,182.85,182.19,182.72,10418.0,182.31,182.85,182.19,182.72,10418.0
2025-05-15 11:00:00,182.68,183.13,182.67,183.09,13944.0,182.68,183.13,182.67,183.09,13944.0
2025-05-15 11:30:00,183.09,183.37,182.99,183.28,8353.0,183.09,183.37,182.99,183.28,8353.0
2025-05-15 12:00:00,183.31,183.38,183.05,183.27,12010.0,183.31,183.38,183.05,183.27,12010.0
2025-05-15 12:30:00,183.27,183.62,183.27,183.58,12521.0,183.27,183.62,183.27,183.58,12521.0
2025-05-15 13:00:00,183.61,183.81,183.34,183.34,5510.0,183.61,183.81,183.34,183.34,5510.0
2025-05-15 13:30:00,183.35,183.36,183.19,183.19,5262.0,183.35,183.36,183.19,183.19,5262.0
2025-05-15 14:00:00,183.21,183.3,183.0,183.12,10912.0,183.21,183.3,183.0,183.12,10912.0
2025-05-15 14:30:00,183.16,183.22,183.06,183.09,7441.0,183.16,183.22,183.06,183.09,7441.0
2025-05-15 15:00:00,183.05,183.36,183.05,183.2,8788.0,183.05,183.36,183.05,183.2,8788.0
2025-05-15 15:30:00,183.25,183.64,183.18,183.61,44028.0,183.25,183.64,183.18,183.61,44028.0
2025-05-16 09:30:00,182.58,182.92,182.19,182.84,27561.0,182.58,182.92,182.19,182.84,27561.0
2025-05-16 10:00:00,182.67,182.89,182.56,182.76,7876.0,182.67,182.89,182.56,182.76,7876.0
2025-05-16 10:30:00,182.75,182.77,182.25,182.57,11643.0,182.75,182.77,182.25,182.57,11643.0
2025-05-16 11:00:00,182.64,182.83,182.51,182.61,6498.0,182.64,182.83,182.51,182.61,6498.0
2025-05-16 11:30:00,182.73,182.96,182.69,182.88,4781.0,182.73,182.96,182.69,182.88,4781.0
2025-05-16 12:00:00,182.93,183.31,182.89,183.25,6652.0,182.93,183.31,182.89,183.25,6652.0
2025-05-16 12:30:00,183.2,183.47,183.2,183.43,3997.0,183.2,183.47,183.2,183.43,3997.0
2025-05-16 13:00:00,183.39,183.63,183.32,183.41,8577.0,183.39,183.63,183.32,183.41,8577.0
2025-05-16 13:30:00,183.43,183.52,183.25,183.26,4415.0,183.43,183.52,183.25,183.26,4415.0
2025-05-16 14:00:00,183.23,183.38,183.2,183.25,4594.0,183.23,183.38,183.2,183.25,4594.0
2025-05-16 14:30:00,183.18,183.46,183.18,183.43,5124.0,183.18,183.46,183.18,183.43,5124.0
2025-05-16 15:00:00,183.39,183.47,183.35,183.43,5413.0,183.39,183.47,183.35,183.43,5413.0
2025-05-16 15:30:00,183.39,183.42,183.11,183.26,37962.0,183.39,183.42,183.11,183.26,37962.0
2025-05-19 09:30:00,183.19,184.4,183.05,184.4,12008.0,183.19,184.4,183.05,184.4,12008.0
2025-05-19 10:00:00,184.27,184.55,184.17,184.24,6170.0,184.27,184.55,184.17,184.24,6170.0
2025-05-19 10:30:00,184.15,184.38,184.14,184.25,4245.0,184.15,184.38,184.14,184.25,4245.0
2025-05-19 11:00:00,184.27,184.66,184.26,184.55,5368.0,184.27,184.66,184.26,184.55,5368.0
2025-05-19 11:30:00,184.58,184.87,184.5,184.56,4625.0,184.58,184.87,184.5,184.56,4625.0
2025-05-19 12:00:00,184.55,185.05,184.55,185.05,11415.0,184.55,185.05,184.55,185.05,11415.0
2025-05-19 12:30:00,185.02,185.08,184.89,184.98,10717.0,185.02,185.08,184.89,184.98,10717.0
2025-05-19 13:00:00,185.02,185.09,184.92,185.02,4116.0,185.02,185.09,184.92,185.02,4116.0
2025-05-19 13:30:00,185.01,185.11,184.76,184.76,4510.0,185.01,185.11,184.76,184.76,4510.0
2025-05-19 14:00:00,184.72,184.76,184.47,184.73,6321.0,184.72,184.76,184.47,184.73,6321.0
2025-05-19 14:30:00,184.67,185.0,184.67,184.7,4883.0,184.67,185.0,184.67,184.7,4883.0
2025-05-19 15:00:00,184.71,184.8,184.61,184.66,5458.0,184.71,184.8,184.61,184.66,5458.0
2025-05-19 15:30:00,184.75,185.32,184.63,185.32,26084.0,184.75,185.32,184.63,185.32,26084.0
2025-05-20 09:30:00,186.15,186.34,185.6,185.72,14463.0,186.15,186.34,185.6,185.72,14463.0
2025-05-20 10:00:00,185.73,186.25,185.65,186.12,7159.0,185.73,186.25,185.65,186.12,7159.0
2025-05-20 10:30:00,186.26,186.28,186.0,186.03,2681.0,186.26,186.28,186.0,186.03,2681.0
2025-05-20 11:00:00,185.76,186.06,185.75,185.94,4205.0,185.76,186.06,185.75,185.94,4205.0
2025-05-20 11:30:00,185.84,186.11,185.83,186.11,4811.0,185.84,186.11,185.83,186.11,4811.0
2025-05-20 12:00:00,186.11,186.11,185.74,186.05,1209.0,186.11,186.11,185.74,186.05,1209.0
2025-05-20 12:30:00,185.96,186.1,185.83,185.95,3904.0,185.96,186.1,185.83,185.95,3904.0
2025-05-20 13:00:00,186.0,186.25,186.0,186.06,3468.0,186.0,186.25,186.0,186.06,3468.0
2025-05-20 13:30:00,186.18,186.26,185.95,186.26,4438.0,186.18,186.26,185.95,186.26,4438.0
2025-05-20 14:00:00,186.14,186.22,185.46,185.46,8048.0,186.14,186.22,185.46,185.46,8048.0
2025-05-20 14:30:00,185.55,185.77,185.5,185.69,5978.0,185.55,185.77,185.5,185.69,5978.0
2025-05-20 15:00:00,185.61,186.02,185.41,185.95,8471.0,185.61,186.02,185.41,185.95,8471.0
2025-05-20 15:30:00,186.11,186.42,186.09,186.38,20882.0,186.11,186.42,186.09,186.38,20882.0
2025-05-21 09:30:00,185.17,186.24,185.17,185.81,9073.0,185.17,186.24,185.17,185.81,9073.0
2025-05-21 10:00:00,186.14,186.3,186.03,186.27,4006.0,186.14,186.3,186.03,186.27,4006.0
2025-05-21 10:30:00,186.14,186.24,185.91,186.24,3428.0,186.14,186.24,185.91,186.24,3428.0
2025-05-21 11:00:00,186.26,186.52,186.21,186.43,4058.0,186.26,186.52,186.21,186.43,4058.0
2025-05-21 11:30:00,186.34,186.45,186.15,186.38,4249.0,186.34,186.45,186.15,186.38,4249.0
2025-05-21 12:00:00,186.36,186.47,186.11,186.37,4946.0,186.36,186.47,186.11,186.37,4946.0
2025-05-21 12:30:00,186.46,186.7,186.43,186.53,2080.0,186.46,186.7,186.43,186.53,2080.0
2025-05-21 13:00:00,186.38,186.52,184.78,184.78,11445.0,186.38,186.52,184.78,184.78,11445.0
2025-05-21 13:30:00,184.78,185.52,184.47,185.17,8681.0,184.78,185.52,184.47,185.17,8681.0
2025-05-21 14:00:00,185.25,185.29,184.74,185.0,5001.0,185.25,185.29,184.74,185.0,5001.0
2025-05-21 14:30:00,185.0,185.23,184.76,184.89,6469.0,185.0,185.23,184.76,184.89,6469.0
2025-05-21 15:00:00,184.89,184.97,184.31,184.51,19222.0,184.89,184.97,184.31,184.51,19222.0
2025-05-21 15:30:00,184.5,184.92,184.35,184.48,34468.0,184.5,184.92,184.35,184.48,34468.0
2025-05-22 09:30:00,181.99,182.55,181.13,182.48,32621.0,181.99,182.55,181.13,182.48,32621.0
2025-05-22 10:00:00,182.48,182.69,182.31,182.58,13475.0,182.48,182.69,182.31,182.58,13475.0
2025-05-22 10:30:00,182.7,182.73,182.16,182.48,8711.0,182.7,182.73,182.16,182.48,8711.0
2025-05-22 11:00:00,182.64,182.98,182.44,182.64,8841.0,182.64,182.98,182.44,182.64,8841.0
2025-05-22 11:30:00,182.77,182.84,182.51,182.84,8441.0,182.77,182.84,182.51,182.84,8441.0
2025-05-22 12:00:00,182.73,183.11,182.67,182.84,8347.0,182.73,183.11,182.67,182.84,8347.0
2025-05-22 12:30:00,182.74,182.86,182.44,182.45,3980.0,182.74,182.86,182.44,182.45,3980.0
2025-05-22 13:00:00,182.38,182.94,182.37,182.94,5988.0,182.38,182.94,182.37,182.94,5988.0
2025-05-22 13:30:00,182.91,183.19,182.9,183.14,2608.0,182.91,183.19,182.9,183.14,2608.0
2025-05-22 14:00:00,183.15,183.49,183.15,183.41,11367.0,183.15,183.49,183.15,183.41,11367.0
2025-05-22 14:30:00,183.5,183.73,183.33,183.68,27038.0,183.5,183.73,183.33,183.68,27038.0
2025-05-22 15:00:00,183.66,183.76,183.38,183.42,26811.0,183.66,183.76,183.38,183.42,26811.0
2025-05-22 15:30:00,183.39,183.43,182.79,182.9,39921.0,183.39,183.43,182.79,182.9,39921.0
2025-05-23 09:30:00,181.25,181.92,180.65,181.65,9554.0,181.25,181.92,180.65,181.65,9554.0
2025-05-23 10:00:00,181.97,182.24,181.45,181.62,12329.0,181.97,182.24,181.45,181.62,12329.0
2025-05-23 10:30:00,181.73,181.93,181.22,181.25,5234.0,181.73,181.93,181.22,181.25,5234.0
2025-05-23 11:00:00,181.27,181.6,181.27,181.57,5729.0,181.27,181.6,181.27,181.57,5729.0
2025-05-23 11:30:00,181.65,181.88,181.35,181.52,3472.0,181.65,181.88,181.35,181.52,3472.0
2025-05-23 12:00:00,181.43,181.81,181.27,181.68,9731.0,181.43,181.81,181.27,181.68,9731.0
2025-05-23 12:30:00,181.56,181.76,181.35,181.59,3432.0,181.56,181.76,181.35,181.59,3432.0
2025-05-23 13:00:00,181.7,182.19,181.69,182.12,5366.0,181.7,182.19,181.69,182.12,5366.0
2025-05-23 13:30:00,182.1,182.28,181.93,182.04,13865.0,182.1,182.28,181.93,182.04,13865.0
2025-05-23 14:00:00,182.12,182.27,181.71,181.78,8640.0,182.12,182.27,181.71,181.78,8640.0
2025-05-23 14:30:00,181.83,182.03,181.82,181.85,3502.0,181.83,182.03,181.82,181.85,3502.0
2025-05-23 15:00:00,181.85,182.18,181.72,181.77,8009.0,181.85,182.18,181.72,181.77,8009.0
2025-05-23 15:30:00,181.7,182.34,181.68,182.3,23428.0,181.7,182.34,181.68,182.3,23428.0
2025-05-27 09:30:00,185.04,185.72,185.04,185.43,11921.0,185.04,185.72,185.04,185.43,11921.0
2025-05-27 10:00:00,185.51,186.38,185.46,185.9,13771.0,185.51,186.38,185.46,185.9,13771.0
2025-05-27 10:30:00,185.9,186.22,185.7,186.16,4044.0,185.9,186.22,185.7,186.16,4044.0
2025-05-27 11:00:00,186.15,186.73,186.15,186.67,8703.0,186.15,186.73,186.15,186.67,8703.0
2025-05-27 11:30:00,186.43,186.55,186.3,186.46,3682.0,186.43,186.55,186.3,186.46,3682.0
2025-05-27 12:00:00,186.37,186.7,186.37,186.65,7111.0,186.37,186.7,186.37,186.65,7111.0
2025-05-27 12:30:00,186.64,186.95,186.58,186.73,7182.0,186.64,186.95,186.58,186.73,7182.0
2025-05-27 13:00:00,186.76,186.8,186.56,186.56,6190.0,186.76,186.8,186.56,186.56,6190.0
2025-05-27 13:30:00,186.49,186.78,186.49,186.77,7609.0,186.49,186.78,186.49,186.77,7609.0
2025-05-27 14:00:00,186.77,186.89,186.58,186.7,6066.0,186.77,186.89,186.58,186.7,6066.0
2025-05-27 14:30:00,186.65,186.83,186.61,186.66,10311.0,186.65,186.83,186.61,186.66,10311.0
2025-05-27 15:00:00,186.62,186.75,186.18,186.21,25892.0,186.62,186.75,186.18,186.21,25892.0
2025-05-27 15:30:00,186.18,186.66,186.0,186.66,52249.0,186.18,186.66,186.0,186.66,52249.0
2025-05-28 09:30:00,183.0,183.83,182.66,183.42,19635.0,183.0,183.83,182.66,183.42,19635.0
2025-05-28 10:00:00,183.3,183.58,183.3,183.5,6212.0,183.3,183.58,183.3,183.5,6212.0
2025-05-28 10:30:00,183.39,183.39,182.75,182.89,8947.0,183.39,183.39,182.75,182.89,8947.0
2025-05-28 11:00:00,182.97,183.11,182.62,182.63,16669.0,182.97,183.11,182.62,182.63,16669.0
2025-05-28 11:30:00,182.61,182.75,182.44,182.44,13699.0,182.61,182.75,182.44,182.44,13699.0
2025-05-28 12:00:00,182.53,182.87,182.44,182.87,10871.0,182.53,182.87,182.44,182.87,10871.0
2025-05-28 12:30:00,182.82,182.98,182.72,182.84,11203.0,182.82,182.98,182.72,182.84,11203.0
2025-05-28 13:00:00,182.85,183.2,182.85,183.06,9773.0,182.85,183.2,182.85,183.06,9773.0
2025-05-28 13:30:00,183.01,183.2,182.98,183.0,10987.0,183.01,183.2,182.98,183.0,10987.0
2025-05-28 14:00:00,183.0,183.25,183.0,183.15,15633.0,183.0,183.25,183.0,183.15,15633.0
2025-05-28 14:30:00,183.15,183.21,182.68,182.99,15999.0,183.15,183.21,182.68,182.99,15999.0
2025-05-28 15:00:00,182.99,183.17,182.92,183.0,15840.0,182.99,183.17,182.92,183.0,15840.0
2025-05-28 15:30:00,183.02,183.14,182.48,182.79,53242.0,183.02,183.14,182.48,182.79,53242.0
2025-05-29 09:30:00,186.48,186.99,185.5,185.63,34432.0,186.48,186.99,185.5,185.63,34432.0
2025-05-29 10:00:00,185.8,186.02,184.87,185.28,32525.0,185.8,186.02,184.87,185.28,32525.0
2025-05-29 10:30:00,185.31,185.72,185.21,185.65,10129.0,185.31,185.72,185.21,185.65,10129.0
2025-05-29 11:00:00,185.65,185.99,185.59,185.99,3996.0,185.65,185.99,185.59,185.99,3996.0
2025-05-29 11:30:00,185.85,185.85,185.11,185.21,12358.0,185.85,185.85,185.11,185.21,12358.0
2025-05-29 12:00:00,185.33,185.86,185.16,185.86,35698.0,185.33,185.86,185.16,185.86,35698.0
2025-05-29 12:30:00,185.86,186.0,185.78,185.95,8688.0,185.86,186.0,185.78,185.95,8688.0
2025-05-29 13:00:00,185.85,185.94,185.78,185.81,1801.0,185.85,185.94,185.78,185.81,1801.0
2025-05-29 13:30:00,185.81,186.25,185.75,186.08,10313.0,185.81,186.25,185.75,186.08,10313.0
2025-05-29 14:00:00,186.21,186.37,185.99,186.08,2305.0,186.21,186.37,185.99,186.08,2305.0
2025-05-29 14:30:00,186.15,186.42,186.13,186.13,5894.0,186.15,186.42,186.13,186.13,5894.0
2025-05-29 15:00:00,186.22,186.41,186.17,186.34,6484.0,186.22,186.41,186.17,186.34,6484.0
2025-05-29 15:30:00,186.34,186.51,186.21,186.21,27654.0,186.34,186.51,186.21,186.21,27654.0
2025-05-30 09:30:00,190.14,190.5,189.64,189.92,29781.0,190.14,190.5,189.64,189.92,29781.0
2025-05-30 10:00:00,190.01,191.3,190.01,190.98,17199.0,190.01,191.3,190.01,190.98,17199.0
2025-05-30 10:30:00,191.12,191.14,190.37,190.48,13278.0,191.12,191.14,190.37,190.48,13278.0
2025-05-30 11:00:00,190.5,190.76,190.4,190.61,10082.0,190.5,190.76,190.4,190.61,10082.0
2025-05-30 11:30:00,190.58,190.58,190.11,190.46,8728.0,190.58,190.58,190.11,190.46,8728.0
2025-05-30 12:00:00,190.45,190.69,189.72,189.85,12330.0,190.45,190.69,189.72,189.85,12330.0
2025-05-30 12:30:00,189.72,189.88,189.3,189.53,8096.0,189.72,189.88,189.3,189.53,8096.0
2025-05-30 13:00:00,189.47,190.06,189.47,190.06,4072.0,189.47,190.06,189.47,190.06,4072.0
2025-05-30 13:30:00,190.19,190.35,190.05,190.12,6237.0,190.19,190.35,190.05,190.12,6237.0
2025-05-30 14:00:00,190.18,190.72,190.18,190.63,5485.0,190.18,190.72,190.18,190.63,5485.0
2025-05-30 14:30:00,190.65,190.69,190.46,190.63,6521.0,190.65,190.69,190.46,190.63,6521.0
2025-05-30 15:00:00,190.61,190.91,190.54,190.89,11102.0,190.61,190.91,190.54,190.89,11102.0
2025-05-30 15:30:00,190.84,191.04,190.53,190.64,46893.0,190.84,191.04,190.53,190.64,46893.0
2025-06-02 09:30:00,187.8,189.05,187.8,188.34,48491.0,187.8,189.05,187.8,188.34,48491.0
2025-06-02 10:00:00,188.31,188.86,187.99,188.75,31591.0,188.31,188.86,187.99,188.75,31591.0
2025-06-02 10:30:00,188.82,188.97,188.25,188.57,12603.0,188.82,188.97,188.25,188.57,12603.0
2025-06-02 11:00:00,188.65,188.93,188.04,188.48,27123.0,188.65,188.93,188.04,188.48,27123.0
2025-06-02 11:30:00,188.52,188.68,188.28,188.45,9026.0,188.52,188.68,188.28,188.45,9026.0
2025-06-02 12:00:00,188.45,188.56,188.28,188.42,7593.0,188.45,188.56,188.28,188.42,7593.0
2025-06-02 12:30:00,188.42,188.66,188.37,188.66,13268.0,188.42,188.66,188.37,188.66,13268.0
2025-06-02 13:00:00,188.7,188.75,188.42,188.5,5212.0,188.7,188.75,188.42,188.5,5212.0
2025-06-02 13:30:00,188.56,188.56,188.28,188.31,6249.0,188.56,188.56,188.28,188.31,6249.0
2025-06-02 14:00:00,188.31,188.61,188.2,188.6,2701.0,188.31,188.61,188.2,188.6,2701.0
2025-06-02 14:30:00,188.74,188.77,188.61,188.74,3324.0,188.74,188.77,188.61,188.74,3324.0
2025-06-02 15:00:00,188.78,189.02,188.76,189.02,8249.0,188.78,189.02,188.76,189.02,8249.0
2025-06-02 15:30:00,188.96,189.09,188.73,189.0,29177.0,188.96,189.09,188.73,189.0,29177.0
2025-06-03 09:30:00,189.0,190.47,188.6,190.25,48295.0,189.0,190.47,188.6,190.25,48295.0
2025-06-03 10:00:00,190.37,190.9,190.11,190.76,44462.0,190.37,190.9,190.11,190.76,44462.0
2025-06-03 10:30:00,190.77,190.94,190.51,190.68,26077.0,190.77,190.94,190.51,190.68,26077.0
2025-06-03 11:00:00,190.68,191.93,190.68,191.88,36806.0,190.68,191.93,190.68,191.88,36806.0
2025-06-03 11:30:00,191.86,192.45,191.81,192.08,33574.0,191.86,192.45,191.81,192.08,33574.0
2025-06-03 12:00:00,192.03,192.1,191.49,192.01,9163.0,192.03,192.1,191.49,192.01,9163.0
2025-06-03 12:30:00,192.17,192.19,191.91,192.12,7320.0,192.17,192.19,191.91,192.12,7320.0
2025-06-03 13:00:00,192.09,192.2,191.86,191.86,9591.0,192.09,192.2,191.86,191.86,9591.0
2025-06-03 13:30:00,191.83,192.24,191.78,191.86,7420.0,191.83,192.24,191.78,191.86,7420.0
2025-06-03 14:00:00,191.89,191.95,191.69,191.86,10289.0,191.89,191.95,191.69,191.86,10289.0
2025-06-03 14:30:00,191.94,192.37,191.89,192.03,19889.0,191.94,192.37,191.89,192.03,19889.0
2025-06-03 15:00:00,192.15,192.15,191.77,191.87,12898.0,192.15,192.15,191.77,191.87,12898.0
2025-06-03 15:30:00,191.85,192.01,191.34,191.38,57004.0,191.85,192.01,191.34,191.38,57004.0
2025-06-04 09:30:00,189.54,189.58,188.5,189.26,17217.0,189.54,189.58,188.5,189.26,17217.0
2025-06-04 10:00:00,189.17,189.86,189.03,189.78,21947.0,189.17,189.86,189.03,189.78,21947.0
2025-06-04 10:30:00,189.95,190.16,189.2,189.48,15657.0,189.95,190.16,189.2,189.48,15657.0
2025-06-04 11:00:00,189.41,189.47,189.13,189.15,29040.0,189.41,189.47,189.13,189.15,29040.0
2025-06-04 11:30:00,189.19,189.19,188.53,188.86,17165.0,189.19,189.19,188.53,188.86,17165.0
2025-06-04 12:00:00,188.84,188.96,188.61,188.7,9189.0,188.84,188.96,188.61,188.7,9189.0
2025-06-04 12:30:00,188.7,188.93,188.66,188.89,11896.0,188.7,188.93,188.66,188.89,11896.0
2025-06-04 13:00:00,188.89,189.1,188.88,189.07,13154.0,188.89,189.1,188.88,189.07,13154.0
2025-06-04 13:30:00,189.02,189.35,188.97,189.1,6903.0,189.02,189.35,188.97,189.1,6903.0
2025-06-04 14:00:00,189.08,189.21,188.92,188.98,7649.0,189.08,189.21,188.92,188.98,7649.0
2025-06-04 14:30:00,188.98,189.03,188.65,188.72,10031.0,188.98,189.03,188.65,188.72,10031.0
2025-06-04 15:00:00,188.71,188.84,188.54,188.54,19982.0,188.71,188.84,188.54,188.54,19982.0
2025-06-04 15:30:00,188.52,188.67,187.98,188.04,100721.0,188.52,188.67,187.98,188.04,100721.0
2025-06-05 09:30:00,185.44,185.54,184.1,184.3,36091.0,185.44,185.54,184.1,184.3,36091.0
2025-06-05 10:00:00,184.29,185.06,184.29,184.82,14845.0,184.29,185.06,184.29,184.82,14845.0
2025-06-05 10:30:00,184.79,185.95,184.58,185.7,21567.0,184.79,185.95,184.58,185.7,21567.0
2025-06-05 11:00:00,185.66,185.75,185.29,185.59,8655.0,185.66,185.75,185.29,185.59,8655.0
2025-06-05 11:30:00,185.52,185.53,185.04,185.53,12621.0,185.52,185.53,185.04,185.53,12621.0
2025-06-05 12:00:00,185.49,185.55,185.16,185.38,6836.0,185.49,185.55,185.16,185.38,6836.0
2025-06-05 12:30:00,185.38,185.45,184.5,184.65,7022.0,185.38,185.45,184.5,184.65,7022.0
2025-06-05 13:00:00,184.47,185.01,184.45,184.97,11620.0,184.47,185.01,184.45,184.97,11620.0
2025-06-05 13:30:00,185.05,185.16,184.84,184.94,8542.0,185.05,185.16,184.84,184.94,8542.0
2025-06-05 14:00:00,184.97,184.98,184.5,184.86,27238.0,184.97,184.98,184.5,184.86,27238.0
2025-06-05 14:30:00,184.86,184.95,184.62,184.62,11783.0,184.86,184.95,184.62,184.62,11783.0
2025-06-05 15:00:00,184.69,184.7,183.62,184.06,19840.0,184.69,184.7,183.62,184.06,19840.0
2025-06-05 15:30:00,184.12,184.71,184.12,184.5,47631.0,184.12,184.71,184.12,184.5,47631.0
2025-06-06 09:30:00,184.94,185.59,184.68,185.33,36418.0,184.94,185.59,184.68,185.33,36418.0
2025-06-06 10:00:00,185.33,185.55,185.03,185.27,16983.0,185.33,185.55,185.03,185.27,16983.0
2025-06-06 10:30:00,185.28,185.49,185.11,185.28,17403.0,185.28,185.49,185.11,185.28,17403.0
2025-06-06 11:00:00,185.37,185.66,185.01,185.3,9651.0,185.37,185.66,185.01,185.3,9651.0
2025-06-06 11:30:00,185.63,185.63,185.26,185.33,4520.0,185.63,185.63,185.26,185.33,4520.0
2025-06-06 12:00:00,185.34,185.5,185.3,185.34,7041.0,185.34,185.5,185.3,185.34,7041.0
2025-06-06 12:30:00,185.43,185.51,185.13,185.14,8112.0,185.43,185.51,185.13,185.14,8112.0
2025-06-06 13:00:00,185.22,185.23,184.95,184.96,6128.0,185.22,185.23,184.95,184.96,6128.0
2025-06-06 13:30:00,185.01,185.11,184.9,185.04,6420.0,185.01,185.11,184.9,185.04,6420.0
2025-06-06 14:00:00,185.07,185.15,185.03,185.05,6883.0,185.07,185.15,185.03,185.05,6883.0
2025-06-06 14:30:00,185.08,185.18,184.94,185.05,6725.0,185.08,185.18,184.94,185.05,6725.0
2025-06-06 15:00:00,185.11,185.19,184.87,184.92,11421.0,185.11,185.19,184.87,184.92,11421.0
2025-06-06 15:30:00,184.88,185.19,184.8,185.14,26741.0,184.88,185.19,184.8,185.14,26741.0
2025-06-09 09:30:00,183.64,183.83,183.02,183.66,22724.0,183.64,183.83,183.02,183.66,22724.0
2025-06-09 10:00:00,183.79,184.08,183.67,183.91,21930.0,183.79,184.08,183.67,183.91,21930.0
2025-06-09 10:30:00,183.97,184.25,183.88,183.88,8587.0,183.97,184.25,183.88,183.88,8587.0
2025-06-09 11:00:00,183.88,184.03,183.85,183.98,5660.0,183.88,184.03,183.85,183.98,5660.0
2025-06-09 11:30:00,184.02,184.2,183.91,184.05,10056.0,184.02,184.2,183.91,184.05,10056.0
2025-06-09 12:00:00,184.04,184.08,183.72,184.05,7578.0,184.04,184.08,183.72,184.05,7578.0
2025-06-09 12:30:00,184.01,184.1,183.84,184.05,6516.0,184.01,184.1,183.84,184.05,6516.0
2025-06-09 13:00:00,184.0,184.25,183.89,184.19,11147.0,184.0,184.25,183.89,184.19,11147.0
2025-06-09 13:30:00,184.11,184.27,184.06,184.15,21047.0,184.11,184.27,184.06,184.15,21047.0
2025-06-09 14:00:00,184.19,184.33,184.08,184.28,5835.0,184.19,184.33,184.08,184.28,5835.0
2025-06-09 14:30:00,184.26,184.29,184.04,184.1,6972.0,184.26,184.29,184.04,184.1,6972.0
2025-06-09 15:00:00,184.11,184.14,183.75,183.81,10006.0,184.11,184.14,183.75,183.81,10006.0
2025-06-09 15:30:00,183.79,183.98,183.77,183.94,29647.0,183.79,183.98,183.77,183.94,29647.0
2025-06-10 09:30:00,184.0,184.33,183.43,183.91,14454.0,184.0,184.33,183.43,183.91,14454.0
2025-06-10 10:00:00,183.93,184.35,183.88,184.24,17021.0,183.93,184.35,183.88,184.24,17021.0
2025-06-10 10:30:00,184.25,184.56,184.16,184.41,7146.0,184.25,184.56,184.16,184.41,7146.0
2025-06-10 11:00:00,184.4,184.77,184.4,184.74,10864.0,184.4,184.77,184.4,184.74,10864.0
2025-06-10 11:30:00,184.71,184.91,184.37,184.84,16287.0,184.71,184.91,184.37,184.84,16287.0
2025-06-10 12:00:00,184.87,185.09,184.86,184.94,12663.0,184.87,185.09,184.86,184.94,12663.0
2025-06-10 12:30:00,184.97,185.26,184.94,185.13,13820.0,184.97,185.26,184.94,185.13,13820.0
2025-06-10 13:00:00,185.13,185.33,185.07,185.08,18868.0,185.13,185.33,185.07,185.08,18868.0
2025-06-10 13:30:00,185.08,185.17,184.86,184.86,9646.0,185.08,185.17,184.86,184.86,9646.0
2025-06-10 14:00:00,184.85,184.85,184.48,184.49,13332.0,184.85,184.85,184.48,184.49,13332.0
2025-06-10 14:30:00,184.57,184.99,184.53,184.87,10519.0,184.57,184.99,184.53,184.87,10519.0
2025-06-10 15:00:00,184.96,185.05,184.91,185.02,16669.0,184.96,185.05,184.91,185.02,16669.0
2025-06-10 15:30:00,184.98,185.29,184.92,185.2,48124.0,184.98,185.29,184.92,185.2,48124.0
2025-06-11 09:30:00,184.27,184.58,183.84,184.45,22316.0,184.27,184.58,183.84,184.45,22316.0
2025-06-11 10:00:00,184.31,184.4,184.03,184.19,26203.0,184.31,184.4,184.03,184.19,26203.0
2025-06-11 10:30:00,184.23,184.25,183.98,183.98,6053.0,184.23,184.25,183.98,183.98,6053.0
2025-06-11 11:00:00,184.03,184.19,183.89,184.1,18523.0,184.03,184.19,183.89,184.1,18523.0
2025-06-11 11:30:00,184.1,184.31,183.99,184.17,8895.0,184.1,184.31,183.99,184.17,8895.0
2025-06-11 12:00:00,184.2,184.21,183.66,183.94,10187.0,184.2,184.21,183.66,183.94,10187.0
2025-06-11 12:30:00,183.93,183.93,183.73,183.81,2932.0,183.93,183.93,183.73,183.81,2932.0
2025-06-11 13:00:00,183.81,184.08,183.8,183.98,9489.0,183.81,184.08,183.8,183.98,9489.0
2025-06-11 13:30:00,183.98,184.02,183.68,183.7,4908.0,183.98,184.02,183.68,183.7,4908.0
2025-06-11 14:00:00,183.72,183.72,182.94,183.26,12554.0,183.72,183.72,182.94,183.26,12554.0
2025-06-11 14:30:00,183.09,183.48,183.09,183.2,4649.0,183.09,183.48,183.09,183.2,4649.0
2025-06-11 15:00:00,183.22,183.22,183.01,183.04,11041.0,183.22,183.22,183.01,183.04,11041.0
2025-06-11 15:30:00,183.02,183.04,182.66,182.75,26542.0,183.02,183.04,182.66,182.75,26542.0
2025-06-12 09:30:00,182.25,182.34,181.32,181.73,23027.0,182.25,182.34,181.32,181.73,23027.0
2025-06-12 10:00:00,181.74,182.36,181.54,182.25,28629.0,181.74,182.36,181.54,182.25,28629.0
2025-06-12 10:30:00,182.24,182.4,182.05,182.05,9742.0,182.24,182.4,182.05,182.05,9742.0
2025-06-12 11:00:00,182.12,182.28,181.76,181.93,11591.0,182.12,182.28,181.76,181.93,11591.0
2025-06-12 11:30:00,181.81,182.05,181.66,181.87,17518.0,181.81,182.05,181.66,181.87,17518.0
2025-06-12 12:00:00,181.9,182.02,181.55,181.74,24730.0,181.9,182.02,181.55,181.74,24730.0
2025-06-12 12:30:00,181.67,181.82,181.54,181.71,10152.0,181.67,181.82,181.54,181.71,10152.0
2025-06-12 13:00:00,181.63,181.86,181.6,181.68,19357.0,181.63,181.86,181.6,181.68,19357.0
2025-06-12 13:30:00,181.68,181.98,181.68,181.81,15098.0,181.68,181.98,181.68,181.81,15098.0
2025-06-12 14:00:00,181.73,181.83,181.68,181.69,10932.0,181.73,181.83,181.68,181.69,10932.0
2025-06-12 14:30:00,181.71,181.8,181.65,181.73,11939.0,181.71,181.8,181.65,181.73,11939.0
2025-06-12 15:00:00,181.74,181.88,181.69,181.83,15756.0,181.74,181.88,181.69,181.83,15756.0
2025-06-12 15:30:00,181.81,182.0,181.7,182.0,26094.0,181.81,182.0,181.7,182.0,26094.0
2025-06-13 09:30:00,178.5,179.41,178.17,178.6,69904.0,178.5,179.41,178.17,178.6,69904.0
2025-06-13 10:00:00,178.68,179.21,178.54,178.94,16592.0,178.68,179.21,178.54,178.94,16592.0
2025-06-13 10:30:00,179.01,179.25,178.77,179.2,14351.0,179.01,179.25,178.77,179.2,14351.0
2025-06-13 11:00:00,179.19,179.66,179.15,179.49,11265.0,179.19,179.66,179.15,179.49,11265.0
2025-06-13 11:30:00,179.5,179.83,179.44,179.8,26055.0,179.5,179.83,179.44,179.8,26055.0
2025-06-13 12:00:00,179.75,179.98,179.61,179.64,10762.0,179.75,179.98,179.61,179.64,10762.0
2025-06-13 12:30:00,179.69,179.82,179.52,179.72,5769.0,179.69,179.82,179.52,179.72,5769.0
2025-06-13 13:00:00,179.72,179.81,179.39,179.65,6701.0,179.72,179.81,179.39,179.65,6701.0
2025-06-13 13:30:00,179.73,179.96,179.29,179.42,13231.0,179.73,179.96,179.29,179.42,13231.0
2025-06-13 14:00:00,179.46,179.49,178.59,178.77,7030.0,179.46,179.49,178.59,178.77,7030.0
2025-06-13 14:30:00,178.72,178.72,178.32,178.69,5190.0,178.72,178.72,178.32,178.69,5190.0
2025-06-13 15:00:00,178.76,178.8,178.37,178.45,8000.0,178.76,178.8,178.37,178.45,8000.0
2025-06-13 15:30:00,178.49,178.83,178.21,178.79,29551.0,178.49,178.83,178.21,178.79,29551.0
2025-06-16 09:30:00,178.03,178.69,177.68,178.37,41502.0,178.03,178.69,177.68,178.37,41502.0
2025-06-16 10:00:00,178.46,179.1,178.41,179.07,18896.0,178.46,179.1,178.41,179.07,18896.0
2025-06-16 10:30:00,179.1,179.34,179.05,179.07,8279.0,179.1,179.34,179.05,179.07,8279.0
2025-06-16 11:00:00,179.03,179.13,178.95,178.98,7692.0,179.03,179.13,178.95,178.98,7692.0
2025-06-16 11:30:00,178.89,178.99,178.67,178.81,10393.0,178.89,178.99,178.67,178.81,10393.0
2025-06-16 12:00:00,178.81,179.07,178.79,178.92,12035.0,178.81,179.07,178.79,178.92,12035.0
2025-06-16 12:30:00,178.93,178.94,178.81,178.83,5926.0,178.93,178.94,178.81,178.83,5926.0
2025-06-16 13:00:00,178.83,178.9,178.73,178.9,8171.0,178.83,178.9,178.73,178.9,8171.0
2025-06-16 13:30:00,178.97,179.03,178.65,178.65,4042.0,178.97,179.03,178.65,178.65,4042.0
2025-06-16 14:00:00,178.61,178.77,178.57,178.64,7236.0,178.61,178.77,178.57,178.64,7236.0
2025-06-16 14:30:00,178.62,178.62,178.38,178.46,10928.0,178.62,178.62,178.38,178.46,10928.0
2025-06-16 15:00:00,178.45,178.48,178.14,178.14,7727.0,178.45,178.48,178.14,178.14,7727.0
2025-06-16 15:30:00,178.15,178.15,177.71,177.84,54168.0,178.15,178.15,177.71,177.84,54168.0
2025-06-17 09:30:00,175.52,175.52,174.64,174.84,42135.0,175.52,175.52,174.64,174.84,42135.0
2025-06-17 10:00:00,174.91,175.13,174.67,174.81,28061.0,174.91,175.13,174.67,174.81,28061.0
2025-06-17 10:30:00,174.9,175.23,174.9,174.91,9795.0,174.9,175.23,174.9,174.91,9795.0
2025-06-17 11:00:00,174.97,175.35,174.9,174.9,11231.0,174.97,175.35,174.9,174.9,11231.0
2025-06-17 11:30:00,174.91,175.0,174.5,174.65,18297.0,174.91,175.0,174.5,174.65,18297.0
2025-06-17 12:00:00,174.6,174.87,174.6,174.75,6859.0,174.6,174.87,174.6,174.75,6859.0
2025-06-17 12:30:00,174.76,174.85,174.35,174.35,8583.0,174.76,174.85,174.35,174.35,8583.0
2025-06-17 13:00:00,174.39,174.63,174.05,174.05,9507.0,174.39,174.63,174.05,174.05,9507.0
2025-06-17 13:30:00,174.0,174.32,173.7,173.88,24446.0,174.0,174.32,173.7,173.88,24446.0
2025-06-17 14:00:00,173.8,173.86,173.45,173.53,15551.0,173.8,173.86,173.45,173.53,15551.0
2025-06-17 14:30:00,173.61,173.86,173.47,173.86,20026.0,173.61,173.86,173.47,173.86,20026.0
2025-06-17 15:00:00,173.86,173.91,173.64,173.81,10545.0,173.86,173.91,173.64,173.81,10545.0
2025-06-17 15:30:00,173.8,173.97,173.6,173.95,45237.0,173.8,173.97,173.6,173.95,45237.0
2025-06-18 09:30:00,176.45,176.94,176.0,176.85,18281.0,176.45,176.94,176.0,176.85,18281.0
2025-06-18 10:00:00,176.7,177.21,176.6,177.05,12661.0,176.7,177.21,176.6,177.05,12661.0
2025-06-18 10:30:00,177.19,177.44,176.83,176.83,12333.0,177.19,177.44,176.83,176.83,12333.0
2025-06-18 11:00:00,176.88,176.88,176.43,176.55,17671.0,176.88,176.88,176.43,176.55,17671.0
2025-06-18 11:30:00,176.54,176.69,176.37,176.37,20197.0,176.54,176.69,176.37,176.37,20197.0
2025-06-18 12:00:00,176.4,176.48,176.05,176.05,5845.0,176.4,176.48,176.05,176.05,5845.0
2025-06-18 12:30:00,176.24,176.33,176.13,176.19,6015.0,176.24,176.33,176.13,176.19,6015.0
2025-06-18 13:00:00,176.19,176.33,176.12,176.22,5024.0,176.19,176.33,176.12,176.22,5024.0
2025-06-18 13:30:00,176.19,176.3,176.0,176.0,9040.0,176.19,176.3,176.0,176.0,9040.0
2025-06-18 14:00:00,176.27,176.42,175.94,176.25,21667.0,176.27,176.42,175.94,176.25,21667.0
2025-06-18 14:30:00,176.25,176.56,175.62,175.69,20869.0,176.25,176.56,175.62,175.69,20869.0
2025-06-18 15:00:00,175.67,176.14,175.6,175.67,22622.0,175.67,176.14,175.6,175.67,22622.0
2025-06-18 15:30:00,175.89,176.01,175.61,175.61,34661.0,175.89,176.01,175.61,175.61,34661.0
2025-06-20 09:30:00,173.3,173.36,172.45,172.84,43267.0,173.3,173.36,172.45,172.84,43267.0
2025-06-20 10:00:00,172.83,173.0,172.44,172.64,19847.0,172.83,173.0,172.44,172.64,19847.0
2025-06-20 10:30:00,172.57,173.0,172.4,172.68,15028.0,172.57,173.0,172.4,172.68,15028.0
2025-06-20 11:00:00,172.47,172.75,172.4,172.64,13503.0,172.47,172.75,172.4,172.64,13503.0
2025-06-20 11:30:00,172.68,172.9,172.54,172.59,7150.0,172.68,172.9,172.54,172.59,7150.0
2025-06-20 12:00:00,172.54,172.73,172.49,172.69,7096.0,172.54,172.73,172.49,172.69,7096.0
2025-06-20 12:30:00,172.75,172.83,172.49,172.57,7103.0,172.75,172.83,172.49,172.57,7103.0
2025-06-20 13:00:00,172.61,172.8,172.3,172.3,11428.0,172.61,172.8,172.3,172.3,11428.0
2025-06-20 13:30:00,172.26,172.38,172.06,172.28,9754.0,172.26,172.38,172.06,172.28,9754.0
2025-06-20 14:00:00,172.33,172.66,172.26,172.62,9318.0,172.33,172.66,172.26,172.62,9318.0
2025-06-20 14:30:00,172.61,172.69,172.12,172.19,13064.0,172.61,172.69,172.12,172.19,13064.0
2025-06-20 15:00:00,172.13,172.37,172.1,172.12,11445.0,172.13,172.37,172.1,172.12,11445.0
2025-06-20 15:30:00,172.17,172.24,171.89,172.13,44137.0,172.17,172.24,171.89,172.13,44137.0